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
- 1997-06-12 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 | $61.79 | $63.11 | 891,700 | — | — |
| 2007-12-28 | $61.76 | $63.08 | 885,300 | — | — |
| 2007-12-27 | $61.45 | $62.76 | 1,233,300 | — | — |
| 2007-12-26 | $62.71 | $64.05 | 1,120,300 | — | — |
| 2007-12-24 | $62.81 | $64.10 | 536,600 | — | — |
| 2007-12-21 | $62.02 | $63.29 | 1,429,600 | — | — |
| 2007-12-20 | $62.19 | $63.47 | 1,740,400 | — | — |
| 2007-12-19 | $63.11 | $64.41 | 2,923,500 | — | — |
| 2007-12-18 | $64.96 | $66.29 | 1,731,800 | — | — |
| 2007-12-17 | $64.37 | $65.69 | 1,031,500 | — | — |
| 2007-12-14 | $64.59 | $65.92 | 971,600 | — | — |
| 2007-12-13 | $65.84 | $67.19 | 784,500 | — | — |
| 2007-12-12 | $65.87 | $67.22 | 1,573,000 | — | — |
| 2007-12-11 | $67.29 | $68.67 | 1,082,700 | — | — |
| 2007-12-10 | $70.15 | $71.59 | 1,246,400 | — | — |
| 2007-12-07 | $68.97 | $70.39 | 877,800 | — | — |
| 2007-12-06 | $68.23 | $69.63 | 832,000 | — | — |
| 2007-12-05 | $67.65 | $69.04 | 997,400 | — | — |
| 2007-12-04 | $66.46 | $67.83 | 1,571,800 | — | — |
| 2007-12-03 | $68.72 | $70.13 | 955,800 | — | — |
| 2007-11-30 | $68.98 | $70.40 | 1,479,500 | — | — |
| 2007-11-29 | $67.65 | $69.04 | 1,188,800 | — | — |
| 2007-11-28 | $67.99 | $69.39 | 1,463,600 | — | — |
| 2007-11-27 | $65.13 | $66.47 | 1,216,300 | — | — |
| 2007-11-26 | $64.30 | $65.62 | 1,349,400 | — | — |
| 2007-11-23 | $66.80 | $68.17 | 585,700 | — | — |
| 2007-11-21 | $65.00 | $66.34 | 1,007,000 | — | — |
| 2007-11-20 | $65.25 | $66.59 | 2,161,900 | — | — |
| 2007-11-19 | $63.73 | $65.04 | 1,530,900 | — | — |
| 2007-11-16 | $66.61 | $67.98 | 1,690,900 | — | — |
| 2007-11-15 | $66.76 | $68.13 | 1,472,700 | — | — |
| 2007-11-14 | $69.45 | $70.88 | 2,053,800 | — | — |
| 2007-11-13 | $71.36 | $72.83 | 2,241,700 | — | — |
| 2007-11-12 | $70.21 | $71.65 | 2,369,300 | — | — |
| 2007-11-09 | $67.96 | $69.36 | 2,475,100 | — | — |
| 2007-11-08 | $66.10 | $67.46 | 2,389,000 | — | — |
| 2007-11-07 | $67.73 | $69.12 | 3,501,500 | — | — |
| 2007-11-06 | $66.33 | $67.69 | 1,408,200 | — | — |
| 2007-11-05 | $65.13 | $66.47 | 1,878,000 | — | — |
| 2007-11-02 | $67.23 | $68.61 | 1,664,800 | — | — |
| 2007-11-01 | $66.43 | $67.79 | 1,332,100 | — | — |
| 2007-10-31 | $68.80 | $70.21 | 1,753,800 | — | — |
| 2007-10-30 | $68.89 | $70.31 | 1,885,800 | — | — |
| 2007-10-29 | $69.25 | $70.67 | 1,715,900 | — | — |
| 2007-10-26 | $68.47 | $69.88 | 1,231,800 | — | — |
| 2007-10-25 | $67.63 | $69.02 | 1,859,900 | — | — |
| 2007-10-24 | $67.25 | $68.63 | 1,960,800 | — | — |
| 2007-10-23 | $67.01 | $68.39 | 1,899,500 | — | — |
| 2007-10-22 | $68.27 | $69.67 | 1,472,100 | — | — |
| 2007-10-19 | $68.53 | $69.94 | 1,785,900 | — | — |
| 2007-10-18 | $70.00 | $71.44 | 1,956,400 | — | — |
| 2007-10-17 | $70.02 | $71.46 | 2,286,600 | — | — |
| 2007-10-16 | $67.43 | $68.82 | 3,930,100 | — | — |
| 2007-10-15 | $69.96 | $71.40 | 2,629,700 | — | — |
| 2007-10-12 | $71.05 | $72.51 | 1,818,600 | — | — |
| 2007-10-11 | $71.43 | $72.90 | 3,059,500 | — | — |
| 2007-10-10 | $75.05 | $76.59 | 1,266,200 | — | — |
| 2007-10-09 | $74.62 | $76.15 | 870,500 | — | — |
| 2007-10-08 | $75.79 | $77.35 | 1,097,400 | — | — |
| 2007-10-05 | $76.35 | $77.92 | 1,166,100 | — | — |
| 2007-10-04 | $74.74 | $76.28 | 1,968,200 | — | — |
| 2007-10-03 | $76.57 | $78.14 | 2,510,300 | — | — |
| 2007-10-02 | $77.26 | $78.85 | 971,000 | — | — |
| 2007-10-01 | $78.03 | $79.63 | 1,124,200 | — | — |
| 2007-09-28 | $77.75 | $79.35 | 1,283,800 | — | — |
| 2007-09-27 | $77.68 | $79.28 | 1,413,800 | — | — |
| 2007-09-26 | $77.10 | $78.68 | 1,285,900 | — | — |
| 2007-09-25 | $76.03 | $77.54 | 1,585,000 | — | — |
| 2007-09-24 | $75.60 | $77.10 | 2,251,600 | — | — |
| 2007-09-21 | $78.45 | $80.01 | 1,953,200 | — | — |
| 2007-09-20 | $81.16 | $82.77 | 1,161,800 | — | — |
| 2007-09-19 | $84.44 | $86.12 | 1,290,600 | — | — |
| 2007-09-18 | $82.44 | $84.08 | 866,300 | — | — |
| 2007-09-17 | $78.40 | $79.96 | 525,500 | — | — |
| 2007-09-14 | $79.70 | $81.28 | 811,700 | — | — |
| 2007-09-13 | $79.01 | $80.58 | 1,070,300 | — | — |
| 2007-09-12 | $77.36 | $78.90 | 762,800 | — | — |
| 2007-09-11 | $77.17 | $78.70 | 766,100 | — | — |
| 2007-09-10 | $75.17 | $76.66 | 994,500 | — | — |
| 2007-09-07 | $76.58 | $78.10 | 971,200 | — | — |
| 2007-09-06 | $78.87 | $80.44 | 1,108,800 | — | — |
| 2007-09-05 | $79.61 | $81.19 | 2,216,300 | — | — |
| 2007-09-04 | $76.66 | $78.18 | 1,052,100 | — | — |
| 2007-08-31 | $75.54 | $77.04 | 1,024,600 | — | — |
| 2007-08-30 | $73.49 | $74.95 | 1,924,400 | — | — |
| 2007-08-29 | $75.07 | $76.56 | 2,909,200 | — | — |
| 2007-08-28 | $73.22 | $74.68 | 2,567,800 | — | — |
| 2007-08-27 | $75.92 | $77.43 | 1,155,900 | — | — |
| 2007-08-24 | $78.36 | $79.92 | 792,000 | — | — |
| 2007-08-23 | $79.10 | $80.67 | 981,000 | — | — |
| 2007-08-22 | $78.65 | $80.21 | 588,800 | — | — |
| 2007-08-21 | $77.62 | $79.16 | 708,600 | — | — |
| 2007-08-20 | $77.55 | $79.09 | 903,300 | — | — |
| 2007-08-17 | $78.43 | $79.99 | 1,418,100 | — | — |
| 2007-08-16 | $75.92 | $77.43 | 2,182,100 | — | — |
| 2007-08-15 | $76.92 | $78.45 | 1,829,200 | — | — |
| 2007-08-14 | $80.59 | $82.19 | 2,792,800 | — | — |
| 2007-08-13 | $81.71 | $83.33 | 2,791,000 | — | — |
| 2007-08-10 | $77.40 | $78.94 | 3,191,600 | — | — |
| 2007-08-09 | $77.24 | $78.78 | 4,158,400 | — | — |
| 2007-08-08 | $81.80 | $83.43 | 6,237,400 | — | — |
| 2007-08-07 | $92.78 | $94.62 | 1,939,000 | — | — |
| 2007-08-06 | $89.15 | $90.92 | 1,792,600 | — | — |
| 2007-08-03 | $87.27 | $89.00 | 1,145,200 | — | — |
| 2007-08-02 | $90.07 | $91.86 | 1,129,200 | — | — |
| 2007-08-01 | $89.90 | $91.69 | 1,370,700 | — | — |
| 2007-07-31 | $89.35 | $91.13 | 1,140,000 | — | — |
| 2007-07-30 | $91.56 | $93.38 | 960,800 | — | — |
| 2007-07-27 | $89.05 | $90.82 | 1,155,000 | — | — |
| 2007-07-26 | $91.26 | $93.07 | 1,896,800 | — | — |
| 2007-07-25 | $94.77 | $96.65 | 952,300 | — | — |
| 2007-07-24 | $96.79 | $98.71 | 721,200 | — | — |
| 2007-07-23 | $99.23 | $101.20 | 393,800 | — | — |
| 2007-07-20 | $98.85 | $100.81 | 482,500 | — | — |
| 2007-07-19 | $100.49 | $102.49 | 605,200 | — | — |
| 2007-07-18 | $99.58 | $101.56 | 503,100 | — | — |
| 2007-07-17 | $100.35 | $102.34 | 641,100 | — | — |
| 2007-07-16 | $99.67 | $101.65 | 437,300 | — | — |
| 2007-07-13 | $101.21 | $103.22 | 464,500 | — | — |
| 2007-07-12 | $100.87 | $102.87 | 863,500 | — | — |
| 2007-07-11 | $98.85 | $100.81 | 804,900 | — | — |
| 2007-07-10 | $99.45 | $101.43 | 793,200 | — | — |
| 2007-07-09 | $101.42 | $103.44 | 398,800 | — | — |
| 2007-07-06 | $102.30 | $104.33 | 629,300 | — | — |
| 2007-07-05 | $101.50 | $103.52 | 459,100 | — | — |
| 2007-07-03 | $100.08 | $102.07 | 390,500 | — | — |
| 2007-07-02 | $99.43 | $101.41 | 543,500 | — | — |
| 2007-06-29 | $98.11 | $100.06 | 590,700 | — | — |
| 2007-06-28 | $98.64 | $100.60 | 593,000 | — | — |
| 2007-06-27 | $98.81 | $100.77 | 917,200 | — | — |
| 2007-06-26 | $96.71 | $98.58 | 896,900 | — | — |
| 2007-06-25 | $96.81 | $98.68 | 696,100 | — | — |
| 2007-06-22 | $97.71 | $99.60 | 1,054,500 | — | — |
| 2007-06-21 | $98.74 | $100.65 | 1,786,900 | — | — |
| 2007-06-20 | $99.01 | $100.93 | 1,497,000 | — | — |
| 2007-06-19 | $99.42 | $101.34 | 1,211,100 | — | — |
| 2007-06-18 | $96.42 | $98.29 | 999,300 | — | — |
| 2007-06-15 | $94.80 | $96.63 | 1,094,500 | — | — |
| 2007-06-14 | $94.81 | $96.64 | 601,500 | — | — |
| 2007-06-13 | $95.74 | $97.59 | 805,900 | — | — |
| 2007-06-12 | $94.00 | $95.82 | 713,100 | — | — |
| 2007-06-11 | $95.63 | $97.48 | 514,600 | — | — |
| 2007-06-08 | $96.74 | $98.61 | 895,900 | — | — |
| 2007-06-07 | $94.95 | $96.79 | 959,800 | — | — |
| 2007-06-06 | $96.09 | $97.95 | 1,113,000 | — | — |
| 2007-06-05 | $97.18 | $99.06 | 1,052,900 | — | — |
| 2007-06-04 | $98.27 | $100.17 | 1,067,000 | — | — |
| 2007-06-01 | $96.88 | $98.75 | 1,345,900 | — | — |
| 2007-05-31 | $97.53 | $99.42 | 1,848,200 | — | — |
| 2007-05-30 | $96.41 | $98.28 | 2,562,400 | — | — |
| 2007-05-29 | $93.28 | $95.08 | 1,060,000 | — | — |
| 2007-05-25 | $92.22 | $94.00 | 801,000 | — | — |
| 2007-05-24 | $93.06 | $94.86 | 926,000 | — | — |
| 2007-05-23 | $93.64 | $95.45 | 1,092,300 | — | — |
| 2007-05-22 | $96.48 | $98.35 | 531,500 | — | — |
| 2007-05-21 | $95.44 | $97.29 | 630,400 | — | — |
| 2007-05-18 | $94.56 | $96.39 | 597,400 | — | — |
| 2007-05-17 | $93.31 | $95.12 | 575,700 | — | — |
| 2007-05-16 | $92.47 | $94.26 | 517,500 | — | — |
| 2007-05-15 | $92.19 | $93.97 | 961,500 | — | — |
| 2007-05-14 | $92.65 | $94.44 | 934,600 | — | — |
| 2007-05-11 | $91.00 | $92.76 | 755,100 | — | — |
| 2007-05-10 | $91.52 | $93.29 | 693,100 | — | — |
| 2007-05-09 | $93.44 | $95.25 | 757,900 | — | — |
| 2007-05-08 | $92.00 | $93.78 | 939,400 | — | — |
| 2007-05-07 | $90.51 | $92.26 | 569,000 | — | — |
| 2007-05-04 | $90.98 | $92.74 | 789,500 | — | — |
| 2007-05-03 | $90.44 | $92.19 | 980,000 | — | — |
| 2007-05-02 | $91.10 | $92.86 | 947,700 | — | — |
| 2007-05-01 | $90.04 | $91.78 | 1,974,900 | — | — |
| 2007-04-30 | $92.11 | $93.89 | 1,006,400 | — | — |
| 2007-04-27 | $94.37 | $96.20 | 757,100 | — | — |
| 2007-04-26 | $94.53 | $96.36 | 955,100 | — | — |
| 2007-04-25 | $95.17 | $97.01 | 1,578,500 | — | — |
| 2007-04-24 | $97.40 | $99.28 | 673,100 | — | — |
| 2007-04-23 | $97.75 | $99.64 | 395,000 | — | — |
| 2007-04-20 | $97.39 | $99.27 | 593,800 | — | — |
| 2007-04-19 | $96.61 | $98.48 | 491,000 | — | — |
| 2007-04-18 | $97.56 | $99.45 | 593,200 | — | — |
| 2007-04-17 | $97.44 | $99.33 | 736,800 | — | — |
| 2007-04-16 | $96.92 | $98.80 | 1,004,200 | — | — |
| 2007-04-13 | $93.99 | $95.81 | 655,200 | — | — |
| 2007-04-12 | $93.89 | $95.71 | 607,000 | — | — |
| 2007-04-11 | $92.80 | $94.60 | 778,000 | — | — |
| 2007-04-10 | $92.60 | $94.39 | 819,300 | — | — |
| 2007-04-09 | $92.97 | $94.77 | 442,000 | — | — |
| 2007-04-05 | $92.60 | $94.39 | 389,000 | — | — |
| 2007-04-04 | $91.87 | $93.65 | 791,500 | — | — |
| 2007-04-03 | $91.46 | $93.23 | 817,000 | — | — |
| 2007-04-02 | $89.10 | $90.82 | 433,600 | — | — |
| 2007-03-30 | $88.15 | $89.86 | 550,500 | — | — |
| 2007-03-29 | $87.53 | $89.22 | 376,800 | — | — |
| 2007-03-28 | $87.63 | $89.33 | 443,100 | — | — |
| 2007-03-27 | $88.23 | $89.89 | 568,500 | — | — |
| 2007-03-26 | $89.64 | $91.32 | 511,100 | — | — |
| 2007-03-23 | $89.57 | $91.25 | 1,125,700 | — | — |
| 2007-03-22 | $87.13 | $88.77 | 417,200 | — | — |
| 2007-03-21 | $86.87 | $88.50 | 591,700 | — | — |
| 2007-03-20 | $86.69 | $88.32 | 522,900 | — | — |
| 2007-03-19 | $85.50 | $87.10 | 723,700 | — | — |
| 2007-03-16 | $83.82 | $85.39 | 644,200 | — | — |
| 2007-03-15 | $84.45 | $86.04 | 431,000 | — | — |
| 2007-03-14 | $83.90 | $85.47 | 804,200 | — | — |
| 2007-03-13 | $83.87 | $85.44 | 891,700 | — | — |
| 2007-03-12 | $85.56 | $87.17 | 556,900 | — | — |
| 2007-03-09 | $85.11 | $86.71 | 614,300 | — | — |
| 2007-03-08 | $85.53 | $87.14 | 717,800 | — | — |
| 2007-03-07 | $84.20 | $85.78 | 796,500 | — | — |
| 2007-03-06 | $83.42 | $84.99 | 1,076,400 | — | — |
| 2007-03-05 | $81.75 | $83.28 | 1,044,600 | — | — |
| 2007-03-02 | $83.42 | $84.99 | 880,800 | — | — |
| 2007-03-01 | $84.75 | $86.34 | 1,440,400 | — | — |
| 2007-02-28 | $86.98 | $88.61 | 1,100,300 | — | — |
| 2007-02-27 | $84.27 | $85.85 | 1,084,000 | — | — |
| 2007-02-26 | $87.26 | $88.90 | 419,100 | — | — |
| 2007-02-23 | $87.54 | $89.18 | 590,400 | — | — |
| 2007-02-22 | $87.70 | $89.35 | 455,100 | — | — |
| 2007-02-21 | $88.22 | $89.88 | 784,700 | — | — |
| 2007-02-20 | $88.59 | $90.25 | 1,104,800 | — | — |
| 2007-02-16 | $85.80 | $87.41 | 585,400 | — | — |
| 2007-02-15 | $85.30 | $86.90 | 607,400 | — | — |
| 2007-02-14 | $83.83 | $85.40 | 660,500 | — | — |
| 2007-02-13 | $83.57 | $85.14 | 611,100 | — | — |
| 2007-02-12 | $82.95 | $84.51 | 1,108,200 | — | — |
| 2007-02-09 | $83.52 | $85.09 | 896,800 | — | — |
| 2007-02-08 | $83.57 | $85.14 | 814,500 | — | — |
| 2007-02-07 | $83.60 | $85.17 | 1,446,700 | — | — |
| 2007-02-06 | $85.07 | $86.67 | 1,008,800 | — | — |
| 2007-02-05 | $83.69 | $85.26 | 932,700 | — | — |
| 2007-02-02 | $83.53 | $85.10 | 1,639,200 | — | — |
| 2007-02-01 | $83.67 | $85.24 | 9,450,700 | — | — |
| 2007-01-31 | $82.05 | $83.59 | 503,400 | — | — |
| 2007-01-30 | $80.40 | $81.91 | 374,700 | — | — |
| 2007-01-29 | $80.33 | $81.84 | 1,006,200 | — | — |
| 2007-01-26 | $78.80 | $80.28 | 684,900 | — | — |
| 2007-01-25 | $79.42 | $80.91 | 718,900 | — | — |
| 2007-01-24 | $81.32 | $82.85 | 650,900 | — | — |
| 2007-01-23 | $80.62 | $82.13 | 595,200 | — | — |
| 2007-01-22 | $80.52 | $82.03 | 479,900 | — | — |
| 2007-01-19 | $82.23 | $83.77 | 582,500 | — | — |
| 2007-01-18 | $81.98 | $83.52 | 345,900 | — | — |
| 2007-01-17 | $82.96 | $84.52 | 365,400 | — | — |
| 2007-01-16 | $83.81 | $85.38 | 512,000 | — | — |
| 2007-01-12 | $82.71 | $84.26 | 291,900 | — | — |
| 2007-01-11 | $82.77 | $84.32 | 312,700 | — | — |
| 2007-01-10 | $82.00 | $83.54 | 472,900 | — | — |
| 2007-01-09 | $81.91 | $83.45 | 659,200 | — | — |
| 2007-01-08 | $79.93 | $81.43 | 698,500 | — | — |
| 2007-01-05 | $79.90 | $81.40 | 480,800 | — | — |
| 2007-01-04 | $80.63 | $82.14 | 404,900 | — | — |
| 2007-01-03 | $79.67 | $81.17 | 1,937,500 | — | — |