Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-09-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $50.06 | $50.06 | 31,186 | — | — |
| 2007-12-28 | $50.15 | $50.15 | 19,101 | — | — |
| 2007-12-27 | $52.05 | $52.05 | 18,349 | — | — |
| 2007-12-26 | $52.86 | $52.86 | 29,515 | — | — |
| 2007-12-24 | $50.78 | $50.78 | 17,784 | — | — |
| 2007-12-21 | $52.86 | $52.86 | 77,290 | — | — |
| 2007-12-20 | $50.87 | $50.87 | 36,620 | — | — |
| 2007-12-19 | $49.79 | $49.79 | 16,843 | — | — |
| 2007-12-18 | $49.97 | $49.97 | 26,737 | — | — |
| 2007-12-17 | $48.98 | $48.98 | 19,378 | — | — |
| 2007-12-14 | $50.60 | $50.60 | 31,983 | — | — |
| 2007-12-13 | $51.42 | $51.42 | 22,819 | — | — |
| 2007-12-12 | $50.96 | $50.96 | 30,444 | — | — |
| 2007-12-11 | $51.23 | $51.23 | 32,658 | — | — |
| 2007-12-10 | $54.22 | $54.22 | 40,736 | — | — |
| 2007-12-07 | $53.31 | $53.31 | 27,445 | — | — |
| 2007-12-06 | $53.49 | $53.49 | 39,397 | — | — |
| 2007-12-05 | $50.33 | $50.33 | 31,916 | — | — |
| 2007-12-04 | $48.07 | $48.07 | 41,666 | — | — |
| 2007-12-03 | $48.61 | $48.61 | 27,379 | — | — |
| 2007-11-30 | $50.60 | $50.60 | 68,492 | — | — |
| 2007-11-29 | $48.34 | $48.34 | 54,171 | — | — |
| 2007-11-28 | $48.07 | $48.07 | 38,601 | — | — |
| 2007-11-27 | $45.27 | $45.27 | 35,458 | — | — |
| 2007-11-26 | $45.09 | $45.09 | 33,034 | — | — |
| 2007-11-23 | $48.98 | $48.98 | 19,610 | — | — |
| 2007-11-21 | $45.18 | $45.18 | 30,677 | — | — |
| 2007-11-20 | $47.53 | $47.53 | 34,273 | — | — |
| 2007-11-19 | $48.80 | $48.80 | 113,123 | — | — |
| 2007-11-16 | $50.33 | $50.33 | 115,724 | — | — |
| 2007-11-15 | $51.42 | $51.42 | 135,467 | — | — |
| 2007-11-14 | $52.59 | $52.59 | 55,411 | — | — |
| 2007-11-13 | $52.50 | $52.50 | 52,600 | — | — |
| 2007-11-12 | $51.33 | $51.33 | 69,111 | — | — |
| 2007-11-09 | $51.33 | $51.33 | 57,270 | — | — |
| 2007-11-08 | $52.50 | $52.50 | 88,135 | — | — |
| 2007-11-07 | $51.69 | $51.69 | 96,999 | — | — |
| 2007-11-06 | $57.29 | $57.29 | 67,540 | — | — |
| 2007-11-05 | $59.10 | $59.10 | 60,059 | — | — |
| 2007-11-02 | $62.17 | $62.17 | 54,171 | — | — |
| 2007-11-01 | $63.07 | $63.07 | 83,542 | — | — |
| 2007-10-31 | $67.41 | $67.41 | 90,105 | — | — |
| 2007-10-30 | $73.01 | $73.01 | 97,929 | — | — |
| 2007-10-29 | $74.82 | $74.82 | 17,585 | — | — |
| 2007-10-26 | $75.09 | $75.09 | 37,029 | — | — |
| 2007-10-25 | $74.91 | $74.91 | 33,078 | — | — |
| 2007-10-24 | $75.90 | $75.90 | 37,616 | — | — |
| 2007-10-23 | $78.61 | $78.61 | 46,889 | — | — |
| 2007-10-22 | $78.07 | $78.07 | 59,594 | — | — |
| 2007-10-19 | $80.51 | $80.51 | 38,656 | — | — |
| 2007-10-18 | $85.48 | $85.48 | 23,461 | — | — |
| 2007-10-17 | $87.83 | $87.83 | 26,305 | — | — |
| 2007-10-16 | $88.55 | $88.55 | 19,499 | — | — |
| 2007-10-15 | $89.19 | $89.19 | 29,316 | — | — |
| 2007-10-12 | $92.89 | $92.89 | 23,295 | — | — |
| 2007-10-11 | $92.98 | $92.98 | 27,733 | — | — |
| 2007-10-10 | $95.06 | $95.06 | 19,300 | — | — |
| 2007-10-09 | $95.24 | $95.24 | 30,743 | — | — |
| 2007-10-08 | $95.69 | $95.69 | 36,586 | — | — |
| 2007-10-05 | $94.88 | $94.88 | 27,158 | — | — |
| 2007-10-04 | $92.71 | $92.71 | 32,237 | — | — |
| 2007-10-03 | $92.71 | $92.71 | 50,165 | — | — |
| 2007-10-02 | $91.45 | $91.45 | 59,948 | — | — |
| 2007-10-01 | $89.10 | $89.10 | 50,420 | — | — |
| 2007-09-28 | $85.21 | $85.21 | 27,180 | — | — |
| 2007-09-27 | $87.56 | $87.56 | 25,962 | — | — |
| 2007-09-26 | $87.20 | $87.20 | 56,916 | — | — |
| 2007-09-25 | $85.57 | $85.57 | 36,708 | — | — |
| 2007-09-24 | $86.20 | $86.20 | 22,554 | — | — |
| 2007-09-21 | $89.91 | $89.91 | 35,491 | — | — |
| 2007-09-20 | $87.83 | $87.83 | 39,641 | — | — |
| 2007-09-19 | $89.55 | $89.55 | 82,292 | — | — |
| 2007-09-18 | $86.02 | $86.02 | 41,223 | — | — |
| 2007-09-17 | $83.58 | $83.58 | 48,538 | — | — |
| 2007-09-14 | $85.48 | $85.48 | 41,434 | — | — |
| 2007-09-13 | $81.60 | $81.60 | 71,922 | — | — |
| 2007-09-12 | $82.77 | $82.77 | 31,285 | — | — |
| 2007-09-11 | $84.76 | $84.76 | 40,083 | — | — |
| 2007-09-10 | $83.22 | $83.22 | 41,743 | — | — |
| 2007-09-07 | $84.04 | $84.04 | 47,332 | — | — |
| 2007-09-06 | $83.58 | $83.58 | 46,104 | — | — |
| 2007-09-05 | $85.03 | $85.03 | 24,823 | — | — |
| 2007-09-04 | $84.40 | $84.40 | 17,729 | — | — |
| 2007-08-31 | $84.76 | $84.76 | 34,683 | — | — |
| 2007-08-30 | $81.05 | $81.05 | 36,498 | — | — |
| 2007-08-29 | $84.31 | $84.31 | 29,094 | — | — |
| 2007-08-28 | $85.30 | $85.30 | 42,352 | — | — |
| 2007-08-27 | $84.94 | $84.94 | 36,431 | — | — |
| 2007-08-24 | $84.58 | $84.58 | 18,094 | — | — |
| 2007-08-23 | $81.69 | $81.69 | 25,287 | — | — |
| 2007-08-22 | $83.40 | $83.40 | 55,046 | — | — |
| 2007-08-21 | $79.79 | $79.79 | 61,652 | — | — |
| 2007-08-20 | $78.70 | $78.70 | 52,877 | — | — |
| 2007-08-17 | $80.42 | $80.42 | 73,383 | — | — |
| 2007-08-16 | $77.62 | $77.62 | 79,049 | — | — |
| 2007-08-15 | $70.66 | $70.66 | 54,669 | — | — |
| 2007-08-14 | $71.48 | $71.48 | 78,219 | — | — |
| 2007-08-13 | $75.27 | $75.27 | 138,189 | — | — |
| 2007-08-10 | $81.33 | $81.33 | 126,171 | — | — |
| 2007-08-09 | $70.03 | $70.03 | 210,311 | — | — |
| 2007-08-08 | $81.96 | $81.96 | 124,743 | — | — |
| 2007-08-07 | $82.59 | $82.59 | 62,040 | — | — |
| 2007-08-06 | $84.76 | $84.76 | 98,626 | — | — |
| 2007-08-03 | $82.32 | $82.32 | 85,036 | — | — |
| 2007-08-02 | $90.27 | $90.27 | 69,853 | — | — |
| 2007-08-01 | $96.60 | $96.60 | 62,958 | — | — |
| 2007-07-31 | $97.95 | $97.95 | 79,193 | — | — |
| 2007-07-30 | $96.05 | $96.05 | 59,140 | — | — |
| 2007-07-27 | $95.87 | $95.87 | 41,035 | — | — |
| 2007-07-26 | $98.13 | $98.13 | 47,974 | — | — |
| 2007-07-25 | $100.75 | $100.75 | 62,361 | — | — |
| 2007-07-24 | $104.91 | $104.91 | 30,710 | — | — |
| 2007-07-23 | $109.07 | $109.07 | 26,184 | — | — |
| 2007-07-20 | $112.86 | $112.86 | 75,264 | — | — |
| 2007-07-19 | $109.79 | $109.79 | 23,627 | — | — |
| 2007-07-18 | $109.52 | $109.52 | 31,861 | — | — |
| 2007-07-17 | $112.32 | $112.32 | 39,884 | — | — |
| 2007-07-16 | $114.58 | $114.58 | 32,757 | — | — |
| 2007-07-13 | $114.49 | $114.49 | 16,965 | — | — |
| 2007-07-12 | $114.85 | $114.85 | 49,379 | — | — |
| 2007-07-11 | $112.05 | $112.05 | 34,439 | — | — |
| 2007-07-10 | $112.05 | $112.05 | 38,191 | — | — |
| 2007-07-09 | $113.22 | $113.22 | 35,181 | — | — |
| 2007-07-06 | $112.68 | $112.68 | 20,739 | — | — |
| 2007-07-05 | $113.67 | $113.67 | 17,485 | — | — |
| 2007-07-03 | $114.58 | $114.58 | 12,616 | — | — |
| 2007-07-02 | $114.94 | $114.94 | 71,070 | — | — |
| 2007-06-29 | $120.45 | $120.45 | 19,101 | — | — |
| 2007-06-28 | $122.89 | $122.89 | 20,241 | — | — |
| 2007-06-27 | $123.61 | $123.61 | 25,973 | — | — |
| 2007-06-26 | $120.99 | $120.99 | 17,507 | — | — |
| 2007-06-25 | $121.54 | $121.54 | 29,161 | — | — |
| 2007-06-22 | $121.63 | $121.63 | 27,268 | — | — |
| 2007-06-21 | $122.53 | $122.53 | 21,812 | — | — |
| 2007-06-20 | $122.98 | $122.98 | 22,432 | — | — |
| 2007-06-19 | $125.06 | $125.06 | 21,071 | — | — |
| 2007-06-18 | $125.87 | $125.87 | 20,872 | — | — |
| 2007-06-15 | $128.04 | $128.04 | 31,208 | — | — |
| 2007-06-14 | $126.51 | $126.51 | 15,759 | — | — |
| 2007-06-13 | $126.78 | $126.78 | 30,245 | — | — |
| 2007-06-12 | $126.05 | $126.05 | 55,842 | — | — |
| 2007-06-11 | $126.69 | $126.69 | 19,854 | — | — |
| 2007-06-08 | $126.23 | $126.23 | 39,884 | — | — |
| 2007-06-07 | $123.89 | $123.89 | 40,427 | — | — |
| 2007-06-06 | $125.51 | $125.51 | 26,981 | — | — |
| 2007-06-05 | $129.04 | $129.04 | 39,630 | — | — |
| 2007-06-04 | $128.58 | $128.58 | 35,004 | — | — |
| 2007-06-01 | $128.77 | $128.77 | 74,324 | — | — |
| 2007-05-31 | $127.95 | $127.95 | 40,803 | — | — |
| 2007-05-30 | $127.32 | $127.32 | 58,443 | — | — |
| 2007-05-29 | $126.87 | $126.87 | 22,355 | — | — |
| 2007-05-25 | $126.69 | $126.69 | 29,382 | — | — |
| 2007-05-24 | $125.06 | $125.06 | 48,627 | — | — |
| 2007-05-23 | $129.49 | $129.49 | 50,807 | — | — |
| 2007-05-22 | $128.40 | $128.40 | 35,513 | — | — |
| 2007-05-21 | $127.23 | $127.23 | 23,351 | — | — |
| 2007-05-18 | $124.70 | $124.70 | 16,987 | — | — |
| 2007-05-17 | $126.14 | $126.14 | 23,915 | — | — |
| 2007-05-16 | $127.14 | $127.14 | 34,074 | — | — |
| 2007-05-15 | $125.60 | $125.60 | 36,166 | — | — |
| 2007-05-14 | $126.42 | $126.42 | 25,376 | — | — |
| 2007-05-11 | $129.13 | $129.13 | 25,420 | — | — |
| 2007-05-10 | $125.96 | $125.96 | 21,381 | — | — |
| 2007-05-09 | $129.31 | $129.31 | 23,329 | — | — |
| 2007-05-08 | $129.22 | $129.22 | 18,437 | — | — |
| 2007-05-07 | $128.77 | $128.77 | 33,111 | — | — |
| 2007-05-04 | $128.49 | $128.49 | 31,551 | — | — |
| 2007-05-03 | $129.22 | $129.22 | 18,149 | — | — |
| 2007-05-02 | $128.95 | $128.95 | 29,161 | — | — |
| 2007-05-01 | $128.77 | $128.77 | 62,549 | — | — |
| 2007-04-30 | $128.86 | $128.86 | 51,039 | — | — |
| 2007-04-27 | $131.20 | $131.20 | 32,470 | — | — |
| 2007-04-26 | $129.04 | $129.04 | 41,411 | — | — |
| 2007-04-25 | $129.22 | $129.22 | 74,102 | — | — |
| 2007-04-24 | $125.96 | $125.96 | 38,025 | — | — |
| 2007-04-23 | $126.42 | $126.42 | 35,447 | — | — |
| 2007-04-20 | $127.23 | $127.23 | 43,503 | — | — |
| 2007-04-19 | $126.96 | $126.96 | 36,697 | — | — |
| 2007-04-18 | $126.05 | $126.05 | 138,820 | — | — |
| 2007-04-17 | $126.69 | $126.69 | 67,363 | — | — |
| 2007-04-16 | $125.06 | $125.06 | 105,532 | — | — |
| 2007-04-13 | $122.89 | $122.89 | 120,815 | — | — |
| 2007-04-12 | $115.66 | $115.66 | 98,139 | — | — |
| 2007-04-11 | $115.21 | $115.21 | 23,163 | — | — |
| 2007-04-10 | $115.75 | $115.75 | 39,143 | — | — |
| 2007-04-09 | $116.20 | $116.20 | 48,339 | — | — |
| 2007-04-05 | $116.11 | $116.11 | 25,453 | — | — |
| 2007-04-04 | $118.01 | $118.01 | 29,791 | — | — |
| 2007-04-03 | $119.19 | $119.19 | 54,271 | — | — |
| 2007-04-02 | $116.11 | $116.11 | 40,039 | — | — |
| 2007-03-30 | $116.30 | $116.30 | 39,010 | — | — |
| 2007-03-29 | $114.40 | $114.40 | 42,883 | — | — |
| 2007-03-28 | $114.13 | $114.13 | 32,381 | — | — |
| 2007-03-27 | $115.21 | $115.21 | 50,088 | — | — |
| 2007-03-26 | $116.20 | $116.20 | 79,414 | — | — |
| 2007-03-23 | $115.30 | $115.30 | 58,255 | — | — |
| 2007-03-22 | $114.22 | $114.22 | 39,585 | — | — |
| 2007-03-21 | $113.49 | $113.49 | 60,789 | — | — |
| 2007-03-20 | $110.87 | $110.87 | 94,155 | — | — |
| 2007-03-19 | $108.89 | $108.89 | 76,703 | — | — |
| 2007-03-16 | $110.60 | $110.60 | 230,474 | — | — |
| 2007-03-15 | $105.90 | $105.90 | 119,199 | — | — |
| 2007-03-14 | $96.33 | $96.33 | 134,748 | — | — |
| 2007-03-13 | $98.04 | $98.04 | 90,426 | — | — |
| 2007-03-12 | $103.01 | $103.01 | 67,507 | — | — |
| 2007-03-09 | $104.01 | $104.01 | 54,039 | — | — |
| 2007-03-08 | $106.81 | $106.81 | 56,639 | — | — |
| 2007-03-07 | $105.27 | $105.27 | 74,645 | — | — |
| 2007-03-06 | $105.63 | $105.63 | 49,734 | — | — |
| 2007-03-05 | $99.67 | $99.67 | 90,957 | — | — |
| 2007-03-02 | $104.55 | $104.55 | 74,955 | — | — |
| 2007-03-01 | $108.61 | $108.61 | 76,924 | — | — |
| 2007-02-28 | $105.09 | $105.09 | 109,139 | — | — |
| 2007-02-27 | $107.62 | $107.62 | 74,988 | — | — |
| 2007-02-26 | $110.69 | $110.69 | 64,629 | — | — |
| 2007-02-23 | $113.31 | $113.31 | 49,280 | — | — |
| 2007-02-22 | $114.67 | $114.67 | 65,061 | — | — |
| 2007-02-21 | $115.39 | $115.39 | 114,164 | — | — |
| 2007-02-20 | $115.48 | $115.48 | 75,021 | — | — |
| 2007-02-16 | $116.11 | $116.11 | 41,622 | — | — |
| 2007-02-15 | $116.39 | $116.39 | 50,342 | — | — |
| 2007-02-14 | $117.02 | $117.02 | 138,289 | — | — |
| 2007-02-13 | $114.76 | $114.76 | 76,736 | — | — |
| 2007-02-12 | $115.21 | $115.21 | 92,351 | — | — |
| 2007-02-09 | $116.11 | $116.11 | 97,785 | — | — |
| 2007-02-08 | $119.19 | $119.19 | 81,229 | — | — |
| 2007-02-07 | $122.44 | $122.44 | 32,735 | — | — |
| 2007-02-06 | $121.63 | $121.63 | 47,044 | — | — |
| 2007-02-05 | $121.08 | $121.08 | 103,462 | — | — |
| 2007-02-02 | $125.51 | $125.51 | 47,498 | — | — |
| 2007-02-01 | $128.86 | $128.86 | 38,689 | — | — |
| 2007-01-31 | $127.23 | $127.23 | 103,905 | — | — |
| 2007-01-30 | $125.60 | $125.60 | 113,046 | — | — |
| 2007-01-29 | $124.43 | $124.43 | 191,177 | — | — |
| 2007-01-26 | $128.86 | $128.86 | 291,817 | — | — |
| 2007-01-25 | $149.28 | $149.28 | 27,080 | — | — |
| 2007-01-24 | $150.72 | $150.72 | 21,148 | — | — |
| 2007-01-23 | $150.27 | $150.27 | 27,313 | — | — |
| 2007-01-22 | $148.10 | $148.10 | 24,734 | — | — |
| 2007-01-19 | $148.55 | $148.55 | 18,968 | — | — |
| 2007-01-18 | $149.10 | $149.10 | 30,776 | — | — |
| 2007-01-17 | $150.36 | $150.36 | 27,324 | — | — |
| 2007-01-16 | $150.99 | $150.99 | 33,266 | — | — |
| 2007-01-12 | $151.08 | $151.08 | 62,814 | — | — |
| 2007-01-11 | $148.37 | $148.37 | 96,546 | — | — |
| 2007-01-10 | $144.67 | $144.67 | 31,429 | — | — |
| 2007-01-09 | $144.13 | $144.13 | 45,484 | — | — |
| 2007-01-08 | $142.77 | $142.77 | 87,571 | — | — |
| 2007-01-05 | $141.87 | $141.87 | 25,121 | — | — |
| 2007-01-04 | $142.50 | $142.50 | 21,303 | — | — |
| 2007-01-03 | $141.69 | $141.69 | 35,491 | — | — |