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
- 1990-08-31 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 | $64.50 | $107.40 | 60,700 | — | — |
| 2007-12-28 | $65.60 | $109.23 | 40,100 | — | — |
| 2007-12-27 | $65.10 | $108.40 | 43,400 | — | — |
| 2007-12-26 | $67.37 | $112.18 | 36,000 | — | — |
| 2007-12-24 | $67.87 | $113.01 | 19,400 | — | — |
| 2007-12-21 | $67.85 | $112.97 | 125,000 | — | — |
| 2007-12-20 | $66.72 | $111.09 | 99,400 | — | — |
| 2007-12-19 | $65.29 | $108.71 | 29,900 | — | — |
| 2007-12-18 | $66.68 | $111.03 | 52,800 | — | — |
| 2007-12-17 | $65.95 | $109.81 | 51,800 | — | — |
| 2007-12-14 | $66.58 | $109.29 | 52,100 | — | — |
| 2007-12-13 | $69.45 | $114.01 | 35,600 | — | — |
| 2007-12-12 | $70.80 | $116.22 | 37,900 | — | — |
| 2007-12-11 | $70.90 | $116.39 | 45,500 | — | — |
| 2007-12-10 | $74.50 | $122.30 | 36,500 | — | — |
| 2007-12-07 | $74.96 | $123.05 | 30,100 | — | — |
| 2007-12-06 | $77.00 | $126.40 | 24,500 | — | — |
| 2007-12-05 | $75.35 | $123.69 | 19,300 | — | — |
| 2007-12-04 | $73.32 | $120.36 | 17,800 | — | — |
| 2007-12-03 | $75.00 | $123.12 | 16,700 | — | — |
| 2007-11-30 | $75.57 | $124.05 | 53,400 | — | — |
| 2007-11-29 | $75.72 | $124.30 | 24,100 | — | — |
| 2007-11-28 | $77.99 | $128.03 | 67,100 | — | — |
| 2007-11-27 | $74.15 | $121.72 | 41,000 | — | — |
| 2007-11-26 | $72.50 | $119.01 | 61,600 | — | — |
| 2007-11-23 | $74.51 | $122.31 | 28,600 | — | — |
| 2007-11-21 | $72.29 | $118.67 | 35,300 | — | — |
| 2007-11-20 | $71.00 | $116.55 | 55,300 | — | — |
| 2007-11-19 | $72.55 | $119.10 | 59,000 | — | — |
| 2007-11-16 | $75.57 | $124.05 | 60,600 | — | — |
| 2007-11-15 | $75.80 | $124.43 | 91,300 | — | — |
| 2007-11-14 | $78.24 | $128.44 | 73,800 | — | — |
| 2007-11-13 | $78.06 | $128.14 | 57,200 | — | — |
| 2007-11-12 | $73.80 | $121.15 | 52,000 | — | — |
| 2007-11-09 | $72.60 | $119.18 | 46,800 | — | — |
| 2007-11-08 | $72.07 | $118.31 | 39,100 | — | — |
| 2007-11-07 | $69.84 | $114.65 | 82,200 | — | — |
| 2007-11-06 | $73.15 | $120.08 | 50,700 | — | — |
| 2007-11-05 | $73.30 | $120.33 | 41,000 | — | — |
| 2007-11-02 | $74.70 | $122.62 | 36,700 | — | — |
| 2007-11-01 | $74.95 | $123.03 | 90,600 | — | — |
| 2007-10-31 | $79.26 | $130.11 | 35,800 | — | — |
| 2007-10-30 | $79.25 | $130.09 | 37,600 | — | — |
| 2007-10-29 | $80.00 | $131.32 | 16,900 | — | — |
| 2007-10-26 | $79.88 | $131.13 | 27,000 | — | — |
| 2007-10-25 | $79.22 | $130.04 | 33,200 | — | — |
| 2007-10-24 | $79.79 | $130.98 | 39,400 | — | — |
| 2007-10-23 | $80.25 | $131.74 | 72,800 | — | — |
| 2007-10-22 | $80.38 | $131.95 | 39,800 | — | — |
| 2007-10-19 | $79.82 | $131.03 | 62,900 | — | — |
| 2007-10-18 | $81.65 | $134.03 | 47,500 | — | — |
| 2007-10-17 | $80.95 | $132.88 | 45,100 | — | — |
| 2007-10-16 | $82.99 | $136.23 | 89,600 | — | — |
| 2007-10-15 | $88.00 | $144.46 | 25,700 | — | — |
| 2007-10-12 | $90.85 | $149.14 | 10,000 | — | — |
| 2007-10-11 | $91.47 | $150.15 | 26,300 | — | — |
| 2007-10-10 | $91.41 | $150.05 | 15,200 | — | — |
| 2007-10-09 | $91.70 | $150.53 | 18,700 | — | — |
| 2007-10-08 | $91.60 | $150.37 | 10,900 | — | — |
| 2007-10-05 | $91.50 | $150.20 | 38,900 | — | — |
| 2007-10-04 | $90.00 | $147.74 | 35,300 | — | — |
| 2007-10-03 | $89.55 | $147.00 | 28,400 | — | — |
| 2007-10-02 | $90.25 | $148.15 | 28,500 | — | — |
| 2007-10-01 | $90.00 | $147.74 | 24,600 | — | — |
| 2007-09-28 | $87.20 | $143.14 | 28,000 | — | — |
| 2007-09-27 | $89.65 | $147.17 | 9,300 | — | — |
| 2007-09-26 | $88.81 | $145.79 | 13,400 | — | — |
| 2007-09-25 | $87.40 | $143.47 | 20,700 | — | — |
| 2007-09-24 | $88.00 | $144.46 | 32,100 | — | — |
| 2007-09-21 | $91.00 | $149.38 | 55,600 | — | — |
| 2007-09-20 | $91.32 | $149.91 | 22,500 | — | — |
| 2007-09-19 | $92.74 | $152.24 | 49,300 | — | — |
| 2007-09-18 | $92.50 | $151.84 | 59,400 | — | — |
| 2007-09-17 | $86.95 | $142.73 | 24,600 | — | — |
| 2007-09-14 | $89.50 | $146.92 | 22,000 | — | — |
| 2007-09-13 | $87.52 | $143.67 | 21,200 | — | — |
| 2007-09-12 | $88.00 | $144.46 | 20,400 | — | — |
| 2007-09-11 | $88.85 | $145.85 | 19,200 | — | — |
| 2007-09-10 | $88.25 | $144.87 | 28,800 | — | — |
| 2007-09-07 | $89.00 | $146.10 | 29,700 | — | — |
| 2007-09-06 | $90.15 | $147.99 | 25,200 | — | — |
| 2007-09-05 | $87.75 | $144.05 | 48,300 | — | — |
| 2007-09-04 | $90.65 | $148.81 | 19,900 | — | — |
| 2007-08-31 | $90.92 | $149.25 | 23,300 | — | — |
| 2007-08-30 | $89.90 | $147.58 | 50,600 | — | — |
| 2007-08-29 | $90.90 | $149.22 | 34,600 | — | — |
| 2007-08-28 | $87.23 | $143.19 | 32,600 | — | — |
| 2007-08-27 | $88.90 | $145.93 | 44,000 | — | — |
| 2007-08-24 | $90.84 | $149.12 | 25,700 | — | — |
| 2007-08-23 | $90.00 | $147.74 | 31,600 | — | — |
| 2007-08-22 | $90.19 | $148.05 | 42,200 | — | — |
| 2007-08-21 | $92.11 | $151.20 | 19,500 | — | — |
| 2007-08-20 | $93.45 | $153.40 | 33,100 | — | — |
| 2007-08-17 | $91.87 | $150.81 | 74,500 | — | — |
| 2007-08-16 | $93.10 | $151.30 | 99,400 | — | — |
| 2007-08-15 | $84.70 | $137.65 | 44,100 | — | — |
| 2007-08-14 | $83.34 | $135.44 | 38,900 | — | — |
| 2007-08-13 | $85.53 | $139.00 | 49,800 | — | — |
| 2007-08-10 | $87.89 | $142.84 | 78,300 | — | — |
| 2007-08-09 | $89.37 | $145.24 | 72,500 | — | — |
| 2007-08-08 | $87.50 | $142.20 | 91,100 | — | — |
| 2007-08-07 | $85.45 | $138.87 | 41,700 | — | — |
| 2007-08-06 | $82.14 | $133.49 | 41,200 | — | — |
| 2007-08-03 | $78.55 | $127.66 | 53,900 | — | — |
| 2007-08-02 | $83.30 | $135.38 | 47,700 | — | — |
| 2007-08-01 | $80.90 | $131.48 | 49,700 | — | — |
| 2007-07-31 | $79.45 | $129.12 | 56,000 | — | — |
| 2007-07-30 | $79.00 | $128.39 | 29,200 | — | — |
| 2007-07-27 | $79.00 | $128.39 | 54,000 | — | — |
| 2007-07-26 | $80.00 | $130.01 | 61,400 | — | — |
| 2007-07-25 | $80.30 | $130.50 | 45,700 | — | — |
| 2007-07-24 | $78.66 | $127.84 | 48,400 | — | — |
| 2007-07-23 | $81.00 | $131.64 | 28,700 | — | — |
| 2007-07-20 | $81.68 | $132.74 | 48,100 | — | — |
| 2007-07-19 | $84.25 | $136.92 | 46,700 | — | — |
| 2007-07-18 | $83.10 | $135.05 | 48,000 | — | — |
| 2007-07-17 | $83.05 | $134.97 | 48,600 | — | — |
| 2007-07-16 | $82.88 | $134.69 | 45,600 | — | — |
| 2007-07-13 | $84.76 | $137.75 | 25,300 | — | — |
| 2007-07-12 | $84.45 | $137.24 | 37,400 | — | — |
| 2007-07-11 | $82.55 | $134.16 | 47,200 | — | — |
| 2007-07-10 | $82.80 | $134.56 | 57,000 | — | — |
| 2007-07-09 | $85.25 | $138.54 | 40,000 | — | — |
| 2007-07-06 | $85.80 | $139.44 | 14,800 | — | — |
| 2007-07-05 | $85.48 | $138.92 | 20,100 | — | — |
| 2007-07-03 | $85.85 | $139.52 | 19,900 | — | — |
| 2007-07-02 | $85.08 | $138.27 | 21,900 | — | — |
| 2007-06-29 | $84.79 | $137.80 | 47,700 | — | — |
| 2007-06-28 | $85.30 | $138.63 | 20,600 | — | — |
| 2007-06-27 | $85.90 | $139.60 | 24,700 | — | — |
| 2007-06-26 | $84.35 | $137.08 | 69,000 | — | — |
| 2007-06-25 | $83.51 | $135.72 | 56,100 | — | — |
| 2007-06-22 | $83.50 | $135.70 | 61,300 | — | — |
| 2007-06-21 | $85.21 | $138.48 | 27,900 | — | — |
| 2007-06-20 | $84.70 | $137.65 | 29,700 | — | — |
| 2007-06-19 | $87.11 | $141.57 | 41,300 | — | — |
| 2007-06-18 | $87.57 | $142.32 | 29,300 | — | — |
| 2007-06-15 | $88.41 | $143.68 | 86,100 | — | — |
| 2007-06-14 | $86.90 | $141.23 | 38,800 | — | — |
| 2007-06-13 | $86.60 | $140.74 | 36,500 | — | — |
| 2007-06-12 | $85.42 | $138.82 | 52,800 | — | — |
| 2007-06-11 | $86.35 | $140.33 | 24,900 | — | — |
| 2007-06-08 | $86.21 | $140.10 | 22,200 | — | — |
| 2007-06-07 | $85.50 | $138.95 | 41,500 | — | — |
| 2007-06-06 | $86.71 | $140.92 | 29,500 | — | — |
| 2007-06-05 | $87.26 | $141.81 | 48,500 | — | — |
| 2007-06-04 | $88.07 | $143.13 | 34,400 | — | — |
| 2007-06-01 | $87.22 | $141.75 | 24,400 | — | — |
| 2007-05-31 | $87.32 | $141.91 | 40,800 | — | — |
| 2007-05-30 | $87.26 | $141.81 | 36,100 | — | — |
| 2007-05-29 | $87.51 | $142.22 | 39,900 | — | — |
| 2007-05-25 | $87.10 | $141.55 | 31,800 | — | — |
| 2007-05-24 | $86.86 | $141.16 | 37,100 | — | — |
| 2007-05-23 | $87.76 | $142.62 | 40,600 | — | — |
| 2007-05-22 | $87.82 | $142.72 | 19,600 | — | — |
| 2007-05-21 | $87.01 | $141.41 | 18,800 | — | — |
| 2007-05-18 | $86.42 | $140.45 | 24,800 | — | — |
| 2007-05-17 | $86.41 | $138.92 | 37,400 | — | — |
| 2007-05-16 | $86.85 | $139.63 | 28,600 | — | — |
| 2007-05-15 | $86.26 | $138.68 | 37,100 | — | — |
| 2007-05-14 | $87.61 | $140.85 | 30,000 | — | — |
| 2007-05-11 | $89.00 | $143.08 | 22,200 | — | — |
| 2007-05-10 | $88.05 | $141.56 | 53,200 | — | — |
| 2007-05-09 | $88.96 | $143.02 | 42,600 | — | — |
| 2007-05-08 | $88.75 | $142.68 | 33,800 | — | — |
| 2007-05-07 | $89.00 | $143.08 | 38,200 | — | — |
| 2007-05-04 | $89.10 | $143.24 | 37,400 | — | — |
| 2007-05-03 | $89.54 | $143.95 | 23,200 | — | — |
| 2007-05-02 | $89.52 | $143.92 | 29,200 | — | — |
| 2007-05-01 | $89.00 | $143.08 | 38,900 | — | — |
| 2007-04-30 | $88.77 | $142.71 | 58,200 | — | — |
| 2007-04-27 | $89.00 | $143.08 | 26,500 | — | — |
| 2007-04-26 | $89.60 | $144.05 | 32,800 | — | — |
| 2007-04-25 | $90.03 | $144.74 | 22,400 | — | — |
| 2007-04-24 | $90.35 | $145.25 | 55,000 | — | — |
| 2007-04-23 | $90.41 | $145.35 | 28,500 | — | — |
| 2007-04-20 | $92.24 | $148.29 | 96,400 | — | — |
| 2007-04-19 | $91.06 | $146.39 | 53,400 | — | — |
| 2007-04-18 | $92.30 | $148.39 | 96,800 | — | — |
| 2007-04-17 | $93.99 | $151.10 | 45,900 | — | — |
| 2007-04-16 | $95.50 | $153.53 | 36,200 | — | — |
| 2007-04-13 | $93.86 | $150.90 | 26,300 | — | — |
| 2007-04-12 | $93.26 | $149.93 | 27,700 | — | — |
| 2007-04-11 | $93.26 | $149.93 | 34,400 | — | — |
| 2007-04-10 | $95.05 | $152.81 | 45,800 | — | — |
| 2007-04-09 | $94.86 | $152.50 | 36,500 | — | — |
| 2007-04-05 | $95.38 | $153.34 | 34,400 | — | — |
| 2007-04-04 | $95.11 | $152.91 | 37,900 | — | — |
| 2007-04-03 | $95.30 | $153.21 | 37,100 | — | — |
| 2007-04-02 | $94.03 | $151.17 | 55,300 | — | — |
| 2007-03-30 | $94.48 | $151.89 | 53,500 | — | — |
| 2007-03-29 | $93.96 | $151.06 | 46,900 | — | — |
| 2007-03-28 | $92.59 | $148.85 | 23,500 | — | — |
| 2007-03-27 | $93.43 | $150.20 | 28,500 | — | — |
| 2007-03-26 | $94.00 | $151.12 | 27,000 | — | — |
| 2007-03-23 | $93.89 | $150.94 | 58,900 | — | — |
| 2007-03-22 | $94.80 | $152.41 | 34,500 | — | — |
| 2007-03-21 | $95.55 | $153.61 | 45,500 | — | — |
| 2007-03-20 | $93.53 | $150.37 | 14,100 | — | — |
| 2007-03-19 | $93.08 | $149.64 | 35,500 | — | — |
| 2007-03-16 | $91.55 | $147.18 | 88,500 | — | — |
| 2007-03-15 | $92.15 | $148.15 | 27,200 | — | — |
| 2007-03-14 | $90.74 | $145.88 | 36,500 | — | — |
| 2007-03-13 | $88.48 | $142.25 | 45,300 | — | — |
| 2007-03-12 | $92.39 | $148.53 | 20,900 | — | — |
| 2007-03-09 | $92.25 | $148.31 | 19,600 | — | — |
| 2007-03-08 | $91.75 | $147.50 | 35,000 | — | — |
| 2007-03-07 | $91.66 | $147.36 | 25,600 | — | — |
| 2007-03-06 | $93.85 | $150.88 | 29,100 | — | — |
| 2007-03-05 | $90.95 | $146.22 | 64,800 | — | — |
| 2007-03-02 | $92.09 | $148.05 | 44,000 | — | — |
| 2007-03-01 | $93.11 | $149.69 | 31,000 | — | — |
| 2007-02-28 | $93.27 | $149.95 | 28,900 | — | — |
| 2007-02-27 | $93.56 | $150.41 | 43,800 | — | — |
| 2007-02-26 | $97.19 | $156.25 | 20,700 | — | — |
| 2007-02-23 | $97.49 | $156.73 | 26,000 | — | — |
| 2007-02-22 | $98.60 | $158.52 | 15,200 | — | — |
| 2007-02-21 | $98.60 | $158.52 | 26,800 | — | — |
| 2007-02-20 | $98.50 | $158.36 | 41,800 | — | — |
| 2007-02-16 | $98.32 | $158.07 | 30,100 | — | — |
| 2007-02-15 | $99.05 | $157.74 | 17,400 | — | — |
| 2007-02-14 | $99.75 | $158.86 | 40,300 | — | — |
| 2007-02-13 | $100.42 | $159.93 | 15,200 | — | — |
| 2007-02-12 | $99.50 | $158.46 | 19,600 | — | — |
| 2007-02-09 | $98.84 | $157.41 | 24,900 | — | — |
| 2007-02-08 | $100.70 | $160.37 | 10,200 | — | — |
| 2007-02-07 | $101.25 | $161.25 | 24,600 | — | — |
| 2007-02-06 | $100.05 | $159.34 | 22,400 | — | — |
| 2007-02-05 | $99.09 | $157.81 | 14,400 | — | — |
| 2007-02-02 | $98.79 | $157.33 | 46,600 | — | — |
| 2007-02-01 | $98.75 | $157.27 | 9,500 | — | — |
| 2007-01-31 | $98.53 | $156.92 | 23,900 | — | — |
| 2007-01-30 | $98.50 | $156.87 | 43,200 | — | — |
| 2007-01-29 | $98.18 | $156.36 | 17,500 | — | — |
| 2007-01-26 | $96.95 | $154.40 | 16,300 | — | — |
| 2007-01-25 | $96.51 | $153.70 | 25,300 | — | — |
| 2007-01-24 | $98.05 | $156.15 | 9,600 | — | — |
| 2007-01-23 | $97.68 | $155.56 | 14,300 | — | — |
| 2007-01-22 | $98.02 | $156.10 | 38,600 | — | — |
| 2007-01-19 | $98.75 | $157.27 | 23,800 | — | — |
| 2007-01-18 | $97.01 | $154.50 | 24,800 | — | — |
| 2007-01-17 | $97.27 | $154.91 | 24,000 | — | — |
| 2007-01-16 | $98.75 | $157.27 | 27,400 | — | — |
| 2007-01-12 | $99.15 | $157.90 | 8,300 | — | — |
| 2007-01-11 | $98.96 | $157.60 | 16,500 | — | — |
| 2007-01-10 | $97.00 | $154.48 | 27,700 | — | — |
| 2007-01-09 | $97.32 | $154.99 | 17,900 | — | — |
| 2007-01-08 | $98.45 | $156.79 | 11,000 | — | — |
| 2007-01-05 | $98.50 | $156.87 | 19,600 | — | — |
| 2007-01-04 | $99.85 | $159.02 | 16,600 | — | — |
| 2007-01-03 | $99.56 | $158.56 | 17,400 | — | — |