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
- 1993-10-29 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 | $64.49 | $166.42 | 605,200 | — | — |
| 2007-12-28 | $63.69 | $164.36 | 452,900 | — | — |
| 2007-12-27 | $64.90 | $167.48 | 560,100 | — | — |
| 2007-12-26 | $67.00 | $172.90 | 288,400 | — | — |
| 2007-12-24 | $68.07 | $175.66 | 131,900 | — | — |
| 2007-12-21 | $65.96 | $170.21 | 550,700 | — | — |
| 2007-12-20 | $64.67 | $166.89 | 428,300 | — | — |
| 2007-12-19 | $64.01 | $165.18 | 501,800 | — | — |
| 2007-12-18 | $62.63 | $161.62 | 827,400 | — | — |
| 2007-12-17 | $62.22 | $160.56 | 636,500 | — | — |
| 2007-12-14 | $63.46 | $163.76 | 652,100 | — | — |
| 2007-12-13 | $65.68 | $169.49 | 577,800 | — | — |
| 2007-12-12 | $66.50 | $171.61 | 521,200 | — | — |
| 2007-12-11 | $67.49 | $174.16 | 702,900 | — | — |
| 2007-12-10 | $70.84 | $182.81 | 326,900 | — | — |
| 2007-12-07 | $69.06 | $178.21 | 448,200 | — | — |
| 2007-12-06 | $69.69 | $179.84 | 433,100 | — | — |
| 2007-12-05 | $67.64 | $174.55 | 401,500 | — | — |
| 2007-12-04 | $65.52 | $169.08 | 539,100 | — | — |
| 2007-12-03 | $66.35 | $171.22 | 624,800 | — | — |
| 2007-11-30 | $66.44 | $171.45 | 1,580,600 | — | — |
| 2007-11-29 | $64.44 | $166.29 | 707,000 | — | — |
| 2007-11-28 | $65.15 | $168.12 | 768,900 | — | — |
| 2007-11-27 | $64.03 | $165.23 | 1,374,900 | — | — |
| 2007-11-26 | $62.61 | $161.57 | 1,091,400 | — | — |
| 2007-11-23 | $67.61 | $174.47 | 129,500 | — | — |
| 2007-11-21 | $66.22 | $170.89 | 702,500 | — | — |
| 2007-11-20 | $65.39 | $168.74 | 698,500 | — | — |
| 2007-11-19 | $66.73 | $172.20 | 556,700 | — | — |
| 2007-11-16 | $67.56 | $174.34 | 825,600 | — | — |
| 2007-11-15 | $69.06 | $178.21 | 726,200 | — | — |
| 2007-11-14 | $69.99 | $180.61 | 326,000 | — | — |
| 2007-11-13 | $71.20 | $183.74 | 649,000 | — | — |
| 2007-11-12 | $69.40 | $179.09 | 735,900 | — | — |
| 2007-11-09 | $70.08 | $180.85 | 679,000 | — | — |
| 2007-11-08 | $70.23 | $179.53 | 953,300 | — | — |
| 2007-11-07 | $68.78 | $175.82 | 645,600 | — | — |
| 2007-11-06 | $70.33 | $179.79 | 690,100 | — | — |
| 2007-11-05 | $69.49 | $177.64 | 687,200 | — | — |
| 2007-11-02 | $69.58 | $177.87 | 1,441,500 | — | — |
| 2007-11-01 | $69.87 | $178.61 | 630,400 | — | — |
| 2007-10-31 | $71.48 | $182.73 | 609,100 | — | — |
| 2007-10-30 | $70.37 | $179.89 | 315,000 | — | — |
| 2007-10-29 | $70.22 | $179.50 | 324,800 | — | — |
| 2007-10-26 | $70.68 | $180.68 | 734,800 | — | — |
| 2007-10-25 | $70.06 | $179.10 | 864,400 | — | — |
| 2007-10-24 | $70.95 | $181.37 | 630,500 | — | — |
| 2007-10-23 | $72.28 | $184.77 | 472,300 | — | — |
| 2007-10-22 | $71.48 | $182.73 | 514,400 | — | — |
| 2007-10-19 | $71.18 | $181.96 | 422,900 | — | — |
| 2007-10-18 | $73.93 | $188.99 | 557,400 | — | — |
| 2007-10-17 | $74.68 | $190.91 | 600,000 | — | — |
| 2007-10-16 | $75.54 | $193.10 | 487,400 | — | — |
| 2007-10-15 | $76.85 | $196.45 | 397,000 | — | — |
| 2007-10-12 | $78.00 | $199.39 | 429,600 | — | — |
| 2007-10-11 | $78.21 | $199.93 | 531,000 | — | — |
| 2007-10-10 | $79.26 | $202.61 | 391,400 | — | — |
| 2007-10-09 | $80.06 | $204.66 | 332,800 | — | — |
| 2007-10-08 | $79.13 | $202.28 | 363,100 | — | — |
| 2007-10-05 | $79.73 | $203.82 | 555,200 | — | — |
| 2007-10-04 | $78.85 | $201.57 | 282,700 | — | — |
| 2007-10-03 | $78.38 | $200.36 | 248,400 | — | — |
| 2007-10-02 | $78.39 | $200.39 | 479,900 | — | — |
| 2007-10-01 | $77.33 | $197.68 | 562,700 | — | — |
| 2007-09-28 | $76.75 | $196.20 | 852,900 | — | — |
| 2007-09-27 | $75.94 | $194.13 | 320,000 | — | — |
| 2007-09-26 | $74.16 | $189.58 | 307,000 | — | — |
| 2007-09-25 | $73.70 | $188.40 | 347,000 | — | — |
| 2007-09-24 | $75.04 | $191.83 | 312,300 | — | — |
| 2007-09-21 | $73.36 | $187.53 | 471,200 | — | — |
| 2007-09-20 | $73.67 | $188.32 | 428,400 | — | — |
| 2007-09-19 | $75.35 | $192.62 | 464,400 | — | — |
| 2007-09-18 | $73.09 | $186.84 | 533,200 | — | — |
| 2007-09-17 | $71.16 | $181.91 | 388,400 | — | — |
| 2007-09-14 | $71.91 | $183.82 | 505,100 | — | — |
| 2007-09-13 | $70.31 | $179.73 | 466,600 | — | — |
| 2007-09-12 | $69.55 | $177.79 | 249,500 | — | — |
| 2007-09-11 | $69.30 | $177.15 | 234,400 | — | — |
| 2007-09-10 | $68.11 | $174.11 | 497,400 | — | — |
| 2007-09-07 | $68.75 | $175.75 | 275,300 | — | — |
| 2007-09-06 | $70.40 | $179.96 | 288,000 | — | — |
| 2007-09-05 | $69.84 | $178.53 | 427,300 | — | — |
| 2007-09-04 | $70.93 | $181.32 | 563,200 | — | — |
| 2007-08-31 | $69.47 | $177.59 | 621,500 | — | — |
| 2007-08-30 | $67.70 | $173.06 | 933,900 | — | — |
| 2007-08-29 | $67.25 | $171.91 | 703,400 | — | — |
| 2007-08-28 | $65.65 | $167.82 | 535,700 | — | — |
| 2007-08-27 | $67.79 | $173.29 | 408,200 | — | — |
| 2007-08-24 | $69.62 | $177.97 | 398,600 | — | — |
| 2007-08-23 | $69.45 | $177.54 | 584,600 | — | — |
| 2007-08-22 | $70.17 | $179.38 | 327,100 | — | — |
| 2007-08-21 | $69.53 | $177.74 | 445,400 | — | — |
| 2007-08-20 | $68.39 | $174.83 | 735,700 | — | — |
| 2007-08-17 | $65.52 | $167.49 | 1,042,900 | — | — |
| 2007-08-16 | $63.00 | $161.05 | 853,500 | — | — |
| 2007-08-15 | $62.53 | $159.85 | 798,400 | — | — |
| 2007-08-14 | $63.75 | $162.97 | 457,500 | — | — |
| 2007-08-13 | $65.82 | $168.26 | 644,500 | — | — |
| 2007-08-10 | $67.49 | $170.84 | 552,500 | — | — |
| 2007-08-09 | $70.39 | $178.18 | 659,200 | — | — |
| 2007-08-08 | $70.25 | $177.83 | 676,600 | — | — |
| 2007-08-07 | $68.17 | $172.56 | 746,900 | — | — |
| 2007-08-06 | $67.80 | $171.62 | 874,300 | — | — |
| 2007-08-03 | $66.00 | $167.07 | 856,700 | — | — |
| 2007-08-02 | $66.53 | $168.41 | 631,000 | — | — |
| 2007-08-01 | $65.25 | $165.17 | 504,000 | — | — |
| 2007-07-31 | $64.87 | $164.21 | 540,200 | — | — |
| 2007-07-30 | $64.27 | $162.69 | 440,500 | — | — |
| 2007-07-27 | $63.72 | $161.30 | 738,900 | — | — |
| 2007-07-26 | $66.04 | $167.17 | 710,500 | — | — |
| 2007-07-25 | $67.21 | $170.13 | 622,500 | — | — |
| 2007-07-24 | $68.05 | $172.26 | 468,300 | — | — |
| 2007-07-23 | $69.38 | $175.62 | 292,800 | — | — |
| 2007-07-20 | $70.55 | $178.58 | 367,400 | — | — |
| 2007-07-19 | $72.49 | $183.50 | 240,900 | — | — |
| 2007-07-18 | $72.50 | $183.52 | 429,800 | — | — |
| 2007-07-17 | $72.72 | $184.08 | 439,500 | — | — |
| 2007-07-16 | $73.30 | $185.55 | 497,300 | — | — |
| 2007-07-13 | $73.65 | $186.43 | 299,000 | — | — |
| 2007-07-12 | $72.07 | $182.43 | 465,800 | — | — |
| 2007-07-11 | $71.08 | $179.93 | 520,800 | — | — |
| 2007-07-10 | $71.48 | $180.94 | 518,000 | — | — |
| 2007-07-09 | $73.48 | $186.00 | 318,800 | — | — |
| 2007-07-06 | $73.66 | $186.46 | 297,500 | — | — |
| 2007-07-05 | $73.61 | $186.33 | 558,000 | — | — |
| 2007-07-03 | $72.59 | $183.75 | 350,700 | — | — |
| 2007-07-02 | $72.41 | $183.29 | 572,800 | — | — |
| 2007-06-29 | $70.50 | $178.46 | 715,500 | — | — |
| 2007-06-28 | $70.37 | $178.13 | 500,200 | — | — |
| 2007-06-27 | $70.58 | $178.66 | 671,900 | — | — |
| 2007-06-26 | $68.50 | $173.40 | 686,400 | — | — |
| 2007-06-25 | $68.73 | $173.98 | 625,200 | — | — |
| 2007-06-22 | $70.10 | $177.45 | 440,000 | — | — |
| 2007-06-21 | $71.01 | $179.75 | 370,900 | — | — |
| 2007-06-20 | $71.29 | $180.46 | 520,300 | — | — |
| 2007-06-19 | $72.83 | $184.36 | 565,800 | — | — |
| 2007-06-18 | $72.44 | $183.37 | 537,000 | — | — |
| 2007-06-15 | $74.38 | $188.28 | 368,200 | — | — |
| 2007-06-14 | $73.75 | $186.68 | 342,300 | — | — |
| 2007-06-13 | $74.63 | $188.91 | 404,500 | — | — |
| 2007-06-12 | $73.52 | $186.10 | 636,600 | — | — |
| 2007-06-11 | $74.68 | $189.04 | 451,600 | — | — |
| 2007-06-08 | $76.38 | $193.34 | 391,400 | — | — |
| 2007-06-07 | $75.64 | $191.47 | 704,300 | — | — |
| 2007-06-06 | $77.45 | $196.05 | 577,000 | — | — |
| 2007-06-05 | $78.46 | $198.61 | 690,300 | — | — |
| 2007-06-04 | $79.65 | $201.62 | 507,400 | — | — |
| 2007-06-01 | $78.67 | $199.14 | 399,900 | — | — |
| 2007-05-31 | $78.57 | $198.89 | 946,200 | — | — |
| 2007-05-30 | $78.96 | $199.87 | 575,300 | — | — |
| 2007-05-29 | $76.25 | $193.01 | 640,300 | — | — |
| 2007-05-25 | $73.88 | $187.01 | 418,800 | — | — |
| 2007-05-24 | $73.38 | $185.75 | 606,100 | — | — |
| 2007-05-23 | $74.86 | $189.49 | 378,500 | — | — |
| 2007-05-22 | $75.63 | $191.44 | 476,000 | — | — |
| 2007-05-21 | $74.76 | $189.24 | 757,900 | — | — |
| 2007-05-18 | $74.53 | $188.66 | 421,000 | — | — |
| 2007-05-17 | $75.80 | $191.87 | 289,500 | — | — |
| 2007-05-16 | $77.44 | $196.03 | 420,300 | — | — |
| 2007-05-15 | $78.58 | $198.91 | 502,600 | — | — |
| 2007-05-14 | $80.20 | $203.01 | 269,900 | — | — |
| 2007-05-11 | $81.25 | $204.00 | 425,900 | — | — |
| 2007-05-10 | $80.58 | $202.32 | 266,500 | — | — |
| 2007-05-09 | $81.95 | $205.76 | 471,300 | — | — |
| 2007-05-08 | $81.62 | $204.93 | 338,700 | — | — |
| 2007-05-07 | $82.15 | $206.26 | 348,700 | — | — |
| 2007-05-04 | $82.13 | $206.21 | 439,900 | — | — |
| 2007-05-03 | $82.49 | $207.11 | 339,400 | — | — |
| 2007-05-02 | $81.94 | $205.73 | 331,700 | — | — |
| 2007-05-01 | $81.48 | $204.58 | 377,800 | — | — |
| 2007-04-30 | $82.40 | $206.89 | 194,600 | — | — |
| 2007-04-27 | $84.19 | $211.38 | 220,100 | — | — |
| 2007-04-26 | $83.77 | $210.33 | 261,300 | — | — |
| 2007-04-25 | $84.13 | $211.23 | 189,100 | — | — |
| 2007-04-24 | $84.25 | $211.53 | 156,300 | — | — |
| 2007-04-23 | $84.96 | $213.31 | 281,300 | — | — |
| 2007-04-20 | $83.60 | $209.90 | 279,200 | — | — |
| 2007-04-19 | $82.77 | $207.82 | 263,100 | — | — |
| 2007-04-18 | $83.44 | $209.50 | 270,100 | — | — |
| 2007-04-17 | $84.39 | $211.88 | 317,300 | — | — |
| 2007-04-16 | $83.54 | $209.75 | 271,600 | — | — |
| 2007-04-13 | $83.52 | $209.70 | 228,200 | — | — |
| 2007-04-12 | $82.58 | $207.34 | 172,800 | — | — |
| 2007-04-11 | $83.39 | $209.37 | 255,900 | — | — |
| 2007-04-10 | $84.90 | $213.16 | 329,400 | — | — |
| 2007-04-09 | $84.16 | $211.31 | 199,500 | — | — |
| 2007-04-05 | $83.59 | $209.87 | 205,500 | — | — |
| 2007-04-04 | $83.99 | $210.88 | 245,700 | — | — |
| 2007-04-03 | $84.39 | $211.88 | 421,700 | — | — |
| 2007-04-02 | $84.47 | $212.08 | 450,100 | — | — |
| 2007-03-30 | $83.55 | $209.77 | 573,400 | — | — |
| 2007-03-29 | $81.67 | $205.05 | 444,300 | — | — |
| 2007-03-28 | $81.94 | $205.73 | 277,300 | — | — |
| 2007-03-27 | $82.18 | $206.33 | 400,200 | — | — |
| 2007-03-26 | $83.24 | $209.00 | 712,400 | — | — |
| 2007-03-23 | $84.89 | $213.14 | 342,900 | — | — |
| 2007-03-22 | $84.85 | $213.04 | 267,200 | — | — |
| 2007-03-21 | $84.63 | $212.49 | 281,900 | — | — |
| 2007-03-20 | $83.26 | $209.05 | 266,000 | — | — |
| 2007-03-19 | $82.75 | $207.77 | 287,200 | — | — |
| 2007-03-16 | $81.77 | $205.30 | 308,000 | — | — |
| 2007-03-15 | $82.96 | $208.29 | 472,300 | — | — |
| 2007-03-14 | $82.25 | $206.51 | 390,600 | — | — |
| 2007-03-13 | $81.79 | $205.35 | 361,100 | — | — |
| 2007-03-12 | $84.11 | $211.18 | 413,900 | — | — |
| 2007-03-09 | $83.59 | $209.87 | 435,400 | — | — |
| 2007-03-08 | $82.66 | $207.54 | 624,200 | — | — |
| 2007-03-07 | $81.29 | $204.10 | 439,200 | — | — |
| 2007-03-06 | $82.77 | $207.82 | 695,500 | — | — |
| 2007-03-05 | $79.93 | $200.68 | 589,300 | — | — |
| 2007-03-02 | $83.89 | $210.63 | 776,700 | — | — |
| 2007-03-01 | $85.52 | $214.72 | 735,500 | — | — |
| 2007-02-28 | $85.74 | $215.27 | 651,100 | — | — |
| 2007-02-27 | $84.05 | $211.03 | 655,700 | — | — |
| 2007-02-26 | $87.02 | $218.49 | 458,000 | — | — |
| 2007-02-23 | $87.18 | $218.89 | 311,300 | — | — |
| 2007-02-22 | $88.63 | $222.53 | 343,900 | — | — |
| 2007-02-21 | $88.75 | $222.83 | 256,700 | — | — |
| 2007-02-20 | $89.01 | $223.48 | 553,700 | — | — |
| 2007-02-16 | $88.25 | $221.57 | 323,600 | — | — |
| 2007-02-15 | $88.52 | $222.25 | 476,200 | — | — |
| 2007-02-14 | $88.01 | $220.97 | 519,800 | — | — |
| 2007-02-13 | $89.54 | $224.81 | 634,400 | — | — |
| 2007-02-12 | $88.34 | $221.80 | 505,200 | — | — |
| 2007-02-09 | $90.73 | $226.14 | 853,800 | — | — |
| 2007-02-08 | $91.63 | $228.39 | 680,300 | — | — |
| 2007-02-07 | $92.79 | $231.28 | 662,500 | — | — |
| 2007-02-06 | $89.82 | $223.88 | 441,000 | — | — |
| 2007-02-05 | $88.51 | $220.61 | 265,400 | — | — |
| 2007-02-02 | $88.57 | $220.76 | 438,800 | — | — |
| 2007-02-01 | $88.45 | $220.46 | 344,600 | — | — |
| 2007-01-31 | $87.10 | $217.10 | 398,800 | — | — |
| 2007-01-30 | $86.30 | $215.10 | 383,800 | — | — |
| 2007-01-29 | $85.46 | $213.01 | 245,700 | — | — |
| 2007-01-26 | $85.04 | $211.96 | 275,800 | — | — |
| 2007-01-25 | $84.63 | $210.94 | 649,900 | — | — |
| 2007-01-24 | $83.06 | $207.03 | 172,800 | — | — |
| 2007-01-23 | $81.83 | $203.96 | 164,100 | — | — |
| 2007-01-22 | $81.32 | $202.69 | 301,800 | — | — |
| 2007-01-19 | $81.82 | $203.94 | 293,100 | — | — |
| 2007-01-18 | $81.18 | $202.34 | 436,200 | — | — |
| 2007-01-17 | $81.93 | $204.21 | 226,600 | — | — |
| 2007-01-16 | $81.52 | $203.19 | 274,200 | — | — |
| 2007-01-12 | $79.95 | $199.27 | 210,600 | — | — |
| 2007-01-11 | $79.56 | $198.30 | 194,300 | — | — |
| 2007-01-10 | $78.92 | $196.71 | 249,600 | — | — |
| 2007-01-09 | $77.75 | $193.79 | 304,100 | — | — |
| 2007-01-08 | $76.25 | $190.05 | 456,200 | — | — |
| 2007-01-05 | $77.28 | $192.62 | 301,700 | — | — |
| 2007-01-04 | $78.51 | $195.69 | 327,100 | — | — |
| 2007-01-03 | $78.64 | $196.01 | 446,600 | — | — |