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
- 1980-11-18 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 | $73.41 | $241.53 | 923,400 | — | — |
| 2007-12-28 | $73.16 | $240.71 | 1,149,900 | — | — |
| 2007-12-27 | $74.97 | $246.67 | 858,500 | — | — |
| 2007-12-26 | $77.59 | $255.29 | 719,900 | — | — |
| 2007-12-24 | $79.72 | $262.29 | 374,100 | — | — |
| 2007-12-21 | $76.98 | $253.28 | 964,300 | — | — |
| 2007-12-20 | $75.50 | $248.41 | 709,000 | — | — |
| 2007-12-19 | $75.21 | $247.46 | 927,700 | — | — |
| 2007-12-18 | $74.51 | $245.15 | 1,155,200 | — | — |
| 2007-12-17 | $73.00 | $240.18 | 1,313,400 | — | — |
| 2007-12-14 | $73.01 | $240.22 | 1,055,300 | — | — |
| 2007-12-13 | $76.54 | $251.83 | 919,800 | — | — |
| 2007-12-12 | $76.95 | $253.18 | 1,370,000 | — | — |
| 2007-12-11 | $76.71 | $252.39 | 1,378,600 | — | — |
| 2007-12-10 | $81.81 | $267.53 | 721,400 | — | — |
| 2007-12-07 | $79.22 | $259.06 | 947,900 | — | — |
| 2007-12-06 | $80.18 | $262.20 | 950,100 | — | — |
| 2007-12-05 | $77.55 | $253.59 | 1,050,500 | — | — |
| 2007-12-04 | $74.30 | $242.97 | 877,300 | — | — |
| 2007-12-03 | $76.24 | $249.31 | 1,001,400 | — | — |
| 2007-11-30 | $77.34 | $252.91 | 1,662,800 | — | — |
| 2007-11-29 | $76.00 | $248.53 | 1,090,800 | — | — |
| 2007-11-28 | $76.19 | $249.15 | 1,630,800 | — | — |
| 2007-11-27 | $74.06 | $242.18 | 2,132,800 | — | — |
| 2007-11-26 | $71.84 | $234.92 | 1,356,400 | — | — |
| 2007-11-23 | $76.25 | $249.34 | 467,100 | — | — |
| 2007-11-21 | $74.72 | $244.34 | 1,346,600 | — | — |
| 2007-11-20 | $73.96 | $241.86 | 1,761,900 | — | — |
| 2007-11-19 | $74.45 | $243.46 | 1,071,200 | — | — |
| 2007-11-16 | $75.19 | $245.88 | 1,318,100 | — | — |
| 2007-11-15 | $76.53 | $250.26 | 1,179,400 | — | — |
| 2007-11-14 | $77.12 | $252.19 | 1,011,200 | — | — |
| 2007-11-13 | $78.81 | $257.72 | 1,258,100 | — | — |
| 2007-11-12 | $76.20 | $249.18 | 1,512,200 | — | — |
| 2007-11-09 | $75.08 | $245.52 | 2,106,800 | — | — |
| 2007-11-08 | $71.95 | $235.28 | 1,165,200 | — | — |
| 2007-11-07 | $70.88 | $231.78 | 1,131,300 | — | — |
| 2007-11-06 | $74.27 | $242.87 | 839,900 | — | — |
| 2007-11-05 | $74.53 | $243.72 | 1,077,800 | — | — |
| 2007-11-02 | $75.77 | $247.77 | 1,466,600 | — | — |
| 2007-11-01 | $76.92 | $251.53 | 1,356,700 | — | — |
| 2007-10-31 | $80.97 | $264.78 | 1,156,900 | — | — |
| 2007-10-30 | $79.15 | $258.83 | 553,400 | — | — |
| 2007-10-29 | $78.38 | $256.31 | 923,800 | — | — |
| 2007-10-26 | $78.48 | $256.64 | 655,800 | — | — |
| 2007-10-25 | $78.02 | $255.13 | 863,000 | — | — |
| 2007-10-24 | $77.71 | $254.12 | 821,200 | — | — |
| 2007-10-23 | $77.47 | $253.33 | 640,500 | — | — |
| 2007-10-22 | $76.55 | $250.32 | 1,127,700 | — | — |
| 2007-10-19 | $75.67 | $247.45 | 1,205,000 | — | — |
| 2007-10-18 | $78.12 | $255.46 | 463,000 | — | — |
| 2007-10-17 | $78.32 | $256.11 | 612,900 | — | — |
| 2007-10-16 | $78.64 | $257.16 | 739,500 | — | — |
| 2007-10-15 | $80.70 | $263.90 | 555,900 | — | — |
| 2007-10-12 | $82.65 | $270.27 | 717,000 | — | — |
| 2007-10-11 | $82.75 | $270.60 | 664,900 | — | — |
| 2007-10-10 | $83.88 | $274.29 | 553,300 | — | — |
| 2007-10-09 | $84.10 | $275.01 | 708,300 | — | — |
| 2007-10-08 | $83.13 | $271.84 | 487,400 | — | — |
| 2007-10-05 | $85.45 | $279.43 | 1,011,700 | — | — |
| 2007-10-04 | $83.61 | $273.41 | 907,600 | — | — |
| 2007-10-03 | $82.73 | $270.53 | 784,100 | — | — |
| 2007-10-02 | $82.95 | $271.25 | 771,900 | — | — |
| 2007-10-01 | $80.90 | $264.55 | 759,600 | — | — |
| 2007-09-28 | $78.65 | $257.19 | 817,200 | — | — |
| 2007-09-27 | $78.67 | $257.26 | 437,600 | — | — |
| 2007-09-26 | $78.17 | $255.62 | 824,400 | — | — |
| 2007-09-25 | $78.34 | $256.18 | 782,500 | — | — |
| 2007-09-24 | $79.86 | $261.15 | 891,700 | — | — |
| 2007-09-21 | $77.67 | $253.99 | 1,151,200 | — | — |
| 2007-09-20 | $77.97 | $254.97 | 818,800 | — | — |
| 2007-09-19 | $79.77 | $260.85 | 1,113,600 | — | — |
| 2007-09-18 | $78.95 | $258.17 | 1,124,700 | — | — |
| 2007-09-17 | $76.95 | $251.63 | 595,800 | — | — |
| 2007-09-14 | $76.59 | $250.46 | 778,500 | — | — |
| 2007-09-13 | $76.45 | $250.00 | 960,000 | — | — |
| 2007-09-12 | $73.72 | $241.07 | 792,600 | — | — |
| 2007-09-11 | $73.20 | $239.37 | 809,000 | — | — |
| 2007-09-10 | $72.70 | $237.74 | 634,500 | — | — |
| 2007-09-07 | $74.23 | $241.10 | 939,300 | — | — |
| 2007-09-06 | $76.79 | $249.42 | 660,600 | — | — |
| 2007-09-05 | $75.41 | $244.94 | 797,400 | — | — |
| 2007-09-04 | $77.69 | $252.34 | 996,600 | — | — |
| 2007-08-31 | $75.78 | $246.14 | 875,500 | — | — |
| 2007-08-30 | $73.60 | $239.06 | 600,600 | — | — |
| 2007-08-29 | $73.38 | $238.34 | 782,400 | — | — |
| 2007-08-28 | $70.38 | $228.60 | 854,700 | — | — |
| 2007-08-27 | $73.61 | $239.09 | 550,000 | — | — |
| 2007-08-24 | $75.37 | $244.81 | 622,700 | — | — |
| 2007-08-23 | $75.71 | $245.91 | 812,800 | — | — |
| 2007-08-22 | $77.43 | $251.50 | 994,600 | — | — |
| 2007-08-21 | $76.34 | $247.96 | 939,200 | — | — |
| 2007-08-20 | $75.85 | $246.36 | 1,132,900 | — | — |
| 2007-08-17 | $75.17 | $244.16 | 2,387,200 | — | — |
| 2007-08-16 | $72.81 | $236.49 | 1,989,700 | — | — |
| 2007-08-15 | $69.24 | $224.90 | 1,431,200 | — | — |
| 2007-08-14 | $69.60 | $226.06 | 1,472,100 | — | — |
| 2007-08-13 | $70.61 | $229.35 | 1,018,400 | — | — |
| 2007-08-10 | $71.58 | $232.50 | 1,629,600 | — | — |
| 2007-08-09 | $75.83 | $246.30 | 1,751,500 | — | — |
| 2007-08-08 | $77.00 | $250.10 | 1,535,500 | — | — |
| 2007-08-07 | $73.71 | $239.41 | 1,528,800 | — | — |
| 2007-08-06 | $73.40 | $238.41 | 1,564,400 | — | — |
| 2007-08-03 | $71.92 | $233.60 | 1,839,800 | — | — |
| 2007-08-02 | $74.23 | $241.10 | 1,432,700 | — | — |
| 2007-08-01 | $72.20 | $234.51 | 1,615,600 | — | — |
| 2007-07-31 | $70.09 | $227.66 | 1,222,900 | — | — |
| 2007-07-30 | $70.83 | $230.06 | 1,120,400 | — | — |
| 2007-07-27 | $69.70 | $226.39 | 1,782,400 | — | — |
| 2007-07-26 | $70.77 | $229.86 | 2,019,700 | — | — |
| 2007-07-25 | $72.43 | $235.26 | 1,206,300 | — | — |
| 2007-07-24 | $73.61 | $239.09 | 1,392,800 | — | — |
| 2007-07-23 | $74.80 | $242.95 | 656,700 | — | — |
| 2007-07-20 | $76.14 | $247.31 | 1,137,200 | — | — |
| 2007-07-19 | $78.11 | $253.71 | 720,400 | — | — |
| 2007-07-18 | $76.91 | $249.81 | 1,104,100 | — | — |
| 2007-07-17 | $77.95 | $253.19 | 1,009,800 | — | — |
| 2007-07-16 | $78.75 | $255.78 | 990,600 | — | — |
| 2007-07-13 | $78.75 | $255.78 | 869,900 | — | — |
| 2007-07-12 | $77.62 | $252.11 | 936,600 | — | — |
| 2007-07-11 | $76.55 | $248.64 | 831,400 | — | — |
| 2007-07-10 | $76.91 | $249.81 | 1,233,700 | — | — |
| 2007-07-09 | $80.67 | $262.02 | 789,700 | — | — |
| 2007-07-06 | $80.48 | $261.40 | 716,100 | — | — |
| 2007-07-05 | $80.31 | $260.85 | 1,001,700 | — | — |
| 2007-07-03 | $79.25 | $257.41 | 826,100 | — | — |
| 2007-07-02 | $79.17 | $257.15 | 1,320,600 | — | — |
| 2007-06-29 | $76.82 | $249.52 | 1,564,100 | — | — |
| 2007-06-28 | $78.12 | $253.74 | 1,121,200 | — | — |
| 2007-06-27 | $79.61 | $258.58 | 1,606,500 | — | — |
| 2007-06-26 | $77.55 | $251.89 | 1,044,000 | — | — |
| 2007-06-25 | $77.61 | $252.08 | 1,821,000 | — | — |
| 2007-06-22 | $79.05 | $256.76 | 1,359,400 | — | — |
| 2007-06-21 | $79.48 | $258.16 | 1,574,400 | — | — |
| 2007-06-20 | $80.34 | $260.95 | 1,202,300 | — | — |
| 2007-06-19 | $82.69 | $268.58 | 940,000 | — | — |
| 2007-06-18 | $82.65 | $268.45 | 1,166,300 | — | — |
| 2007-06-15 | $83.05 | $269.75 | 1,146,500 | — | — |
| 2007-06-14 | $81.83 | $265.79 | 772,900 | — | — |
| 2007-06-13 | $82.62 | $268.35 | 1,334,200 | — | — |
| 2007-06-12 | $81.32 | $262.51 | 990,800 | — | — |
| 2007-06-11 | $82.51 | $266.35 | 890,900 | — | — |
| 2007-06-08 | $84.25 | $271.97 | 895,700 | — | — |
| 2007-06-07 | $83.86 | $270.71 | 1,405,700 | — | — |
| 2007-06-06 | $87.05 | $281.00 | 1,695,200 | — | — |
| 2007-06-05 | $88.21 | $284.75 | 1,542,200 | — | — |
| 2007-06-04 | $89.68 | $289.49 | 710,600 | — | — |
| 2007-06-01 | $89.25 | $288.11 | 785,500 | — | — |
| 2007-05-31 | $89.50 | $288.91 | 1,542,700 | — | — |
| 2007-05-30 | $89.40 | $288.59 | 1,973,800 | — | — |
| 2007-05-29 | $85.08 | $274.65 | 1,055,500 | — | — |
| 2007-05-25 | $82.57 | $266.54 | 1,232,700 | — | — |
| 2007-05-24 | $82.09 | $264.99 | 1,413,500 | — | — |
| 2007-05-23 | $84.30 | $272.13 | 1,240,800 | — | — |
| 2007-05-22 | $85.05 | $274.55 | 1,927,900 | — | — |
| 2007-05-21 | $84.61 | $273.13 | 1,558,600 | — | — |
| 2007-05-18 | $83.18 | $268.51 | 1,288,700 | — | — |
| 2007-05-17 | $83.74 | $270.32 | 1,499,100 | — | — |
| 2007-05-16 | $86.18 | $278.20 | 929,500 | — | — |
| 2007-05-15 | $87.72 | $283.17 | 1,238,500 | — | — |
| 2007-05-14 | $88.95 | $287.14 | 1,130,700 | — | — |
| 2007-05-11 | $87.98 | $284.01 | 1,291,900 | — | — |
| 2007-05-10 | $87.90 | $283.75 | 966,200 | — | — |
| 2007-05-09 | $89.82 | $289.95 | 1,205,600 | — | — |
| 2007-05-08 | $90.06 | $290.72 | 732,500 | — | — |
| 2007-05-07 | $90.36 | $291.69 | 863,300 | — | — |
| 2007-05-04 | $89.89 | $290.17 | 1,185,000 | — | — |
| 2007-05-03 | $91.68 | $295.95 | 676,400 | — | — |
| 2007-05-02 | $91.65 | $295.85 | 1,003,600 | — | — |
| 2007-05-01 | $91.59 | $295.66 | 1,103,400 | — | — |
| 2007-04-30 | $93.32 | $301.25 | 758,000 | — | — |
| 2007-04-27 | $95.31 | $307.67 | 493,100 | — | — |
| 2007-04-26 | $95.83 | $309.35 | 384,800 | — | — |
| 2007-04-25 | $96.25 | $310.70 | 533,900 | — | — |
| 2007-04-24 | $96.04 | $310.03 | 451,600 | — | — |
| 2007-04-23 | $97.10 | $313.45 | 527,700 | — | — |
| 2007-04-20 | $95.71 | $308.96 | 728,200 | — | — |
| 2007-04-19 | $95.62 | $308.67 | 734,700 | — | — |
| 2007-04-18 | $96.18 | $310.48 | 1,078,500 | — | — |
| 2007-04-17 | $96.33 | $310.96 | 1,825,100 | — | — |
| 2007-04-16 | $93.50 | $301.83 | 933,100 | — | — |
| 2007-04-13 | $93.97 | $303.34 | 745,800 | — | — |
| 2007-04-12 | $93.40 | $301.50 | 831,400 | — | — |
| 2007-04-11 | $94.37 | $304.63 | 730,000 | — | — |
| 2007-04-10 | $96.60 | $311.83 | 589,900 | — | — |
| 2007-04-09 | $96.17 | $310.44 | 566,600 | — | — |
| 2007-04-05 | $96.63 | $311.93 | 557,700 | — | — |
| 2007-04-04 | $97.34 | $314.22 | 1,092,000 | — | — |
| 2007-04-03 | $97.56 | $314.93 | 1,113,700 | — | — |
| 2007-04-02 | $96.08 | $310.15 | 770,600 | — | — |
| 2007-03-30 | $94.67 | $305.60 | 1,245,800 | — | — |
| 2007-03-29 | $93.88 | $303.05 | 821,300 | — | — |
| 2007-03-28 | $93.76 | $302.67 | 1,176,900 | — | — |
| 2007-03-27 | $94.26 | $304.28 | 859,600 | — | — |
| 2007-03-26 | $95.82 | $309.32 | 957,300 | — | — |
| 2007-03-23 | $97.48 | $314.67 | 637,700 | — | — |
| 2007-03-22 | $97.28 | $314.03 | 683,700 | — | — |
| 2007-03-21 | $97.79 | $315.67 | 1,324,900 | — | — |
| 2007-03-20 | $95.77 | $309.15 | 1,440,300 | — | — |
| 2007-03-19 | $96.65 | $311.99 | 803,900 | — | — |
| 2007-03-16 | $95.79 | $309.22 | 1,334,000 | — | — |
| 2007-03-15 | $97.47 | $314.64 | 1,202,900 | — | — |
| 2007-03-14 | $95.74 | $309.06 | 1,461,100 | — | — |
| 2007-03-13 | $94.90 | $306.35 | 1,367,300 | — | — |
| 2007-03-12 | $98.70 | $317.00 | 1,329,700 | — | — |
| 2007-03-09 | $99.18 | $318.54 | 829,100 | — | — |
| 2007-03-08 | $97.67 | $313.69 | 981,700 | — | — |
| 2007-03-07 | $96.28 | $309.23 | 1,191,100 | — | — |
| 2007-03-06 | $97.84 | $314.24 | 1,328,100 | — | — |
| 2007-03-05 | $94.60 | $303.83 | 1,212,000 | — | — |
| 2007-03-02 | $97.68 | $313.72 | 1,606,600 | — | — |
| 2007-03-01 | $100.52 | $322.84 | 1,686,900 | — | — |
| 2007-02-28 | $101.27 | $325.25 | 2,939,600 | — | — |
| 2007-02-27 | $102.00 | $327.60 | 1,345,000 | — | — |
| 2007-02-26 | $106.35 | $341.57 | 1,413,500 | — | — |
| 2007-02-23 | $106.37 | $341.63 | 1,884,200 | — | — |
| 2007-02-22 | $109.94 | $353.10 | 1,009,800 | — | — |
| 2007-02-21 | $111.35 | $357.63 | 619,500 | — | — |
| 2007-02-20 | $112.78 | $362.22 | 790,700 | — | — |
| 2007-02-16 | $111.95 | $359.55 | 856,100 | — | — |
| 2007-02-15 | $111.62 | $358.49 | 566,600 | — | — |
| 2007-02-14 | $110.31 | $354.29 | 899,700 | — | — |
| 2007-02-13 | $110.87 | $356.08 | 1,226,800 | — | — |
| 2007-02-12 | $109.42 | $351.43 | 1,504,800 | — | — |
| 2007-02-09 | $112.40 | $361.00 | 2,222,300 | — | — |
| 2007-02-08 | $115.29 | $370.28 | 1,355,900 | — | — |
| 2007-02-07 | $115.26 | $370.18 | 1,643,700 | — | — |
| 2007-02-06 | $111.70 | $358.75 | 956,800 | — | — |
| 2007-02-05 | $110.23 | $354.03 | 551,700 | — | — |
| 2007-02-02 | $109.62 | $352.07 | 725,000 | — | — |
| 2007-02-01 | $109.43 | $351.46 | 620,700 | — | — |
| 2007-01-31 | $108.76 | $349.31 | 697,000 | — | — |
| 2007-01-30 | $107.60 | $345.58 | 591,200 | — | — |
| 2007-01-29 | $106.01 | $340.48 | 638,700 | — | — |
| 2007-01-26 | $105.77 | $339.70 | 875,700 | — | — |
| 2007-01-25 | $104.89 | $336.88 | 1,004,200 | — | — |
| 2007-01-24 | $104.20 | $334.66 | 672,900 | — | — |
| 2007-01-23 | $103.04 | $330.94 | 763,600 | — | — |
| 2007-01-22 | $102.60 | $329.52 | 800,600 | — | — |
| 2007-01-19 | $104.12 | $334.41 | 751,900 | — | — |
| 2007-01-18 | $103.83 | $333.47 | 421,200 | — | — |
| 2007-01-17 | $104.44 | $335.43 | 589,100 | — | — |
| 2007-01-16 | $104.86 | $336.78 | 640,600 | — | — |
| 2007-01-12 | $102.98 | $330.74 | 644,500 | — | — |
| 2007-01-11 | $102.32 | $328.62 | 966,500 | — | — |
| 2007-01-10 | $101.05 | $324.55 | 1,130,300 | — | — |
| 2007-01-09 | $98.80 | $317.32 | 737,800 | — | — |
| 2007-01-08 | $97.40 | $312.82 | 583,600 | — | — |
| 2007-01-05 | $97.05 | $311.70 | 742,300 | — | — |
| 2007-01-04 | $98.44 | $316.16 | 834,400 | — | — |
| 2007-01-03 | $99.18 | $318.54 | 948,300 | — | — |