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
- 2003-09-17 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 | $57.33 | $61.87 | 109,600 | — | — |
| 2007-12-28 | $57.50 | $62.05 | 275,400 | — | — |
| 2007-12-27 | $57.06 | $61.59 | 170,600 | — | — |
| 2007-12-26 | $59.49 | $64.20 | 50,600 | — | — |
| 2007-12-24 | $60.40 | $65.18 | 59,800 | — | — |
| 2007-12-21 | $60.25 | $65.02 | 173,600 | — | — |
| 2007-12-20 | $54.99 | $59.35 | 154,600 | — | — |
| 2007-12-19 | $55.67 | $60.07 | 207,600 | — | — |
| 2007-12-18 | $55.22 | $59.59 | 89,200 | — | — |
| 2007-12-17 | $53.58 | $57.82 | 136,200 | — | — |
| 2007-12-14 | $55.94 | $60.37 | 96,000 | — | — |
| 2007-12-13 | $58.06 | $62.65 | 158,600 | — | — |
| 2007-12-12 | $57.16 | $61.69 | 118,600 | — | — |
| 2007-12-11 | $56.01 | $60.44 | 136,200 | — | — |
| 2007-12-10 | $58.32 | $62.94 | 115,200 | — | — |
| 2007-12-07 | $56.15 | $60.59 | 108,600 | — | — |
| 2007-12-06 | $53.99 | $58.26 | 103,400 | — | — |
| 2007-12-05 | $52.50 | $56.66 | 183,000 | — | — |
| 2007-12-04 | $52.06 | $56.18 | 217,800 | — | — |
| 2007-12-03 | $53.02 | $57.22 | 114,200 | — | — |
| 2007-11-30 | $54.39 | $58.70 | 157,400 | — | — |
| 2007-11-29 | $54.65 | $58.98 | 301,000 | — | — |
| 2007-11-28 | $57.60 | $62.16 | 146,400 | — | — |
| 2007-11-27 | $53.58 | $57.82 | 101,800 | — | — |
| 2007-11-26 | $51.50 | $55.58 | 156,000 | — | — |
| 2007-11-23 | $51.31 | $55.37 | 81,200 | — | — |
| 2007-11-21 | $49.63 | $53.56 | 179,400 | — | — |
| 2007-11-20 | $53.84 | $58.10 | 129,200 | — | — |
| 2007-11-19 | $54.38 | $58.68 | 92,800 | — | — |
| 2007-11-16 | $57.89 | $62.48 | 242,800 | — | — |
| 2007-11-15 | $57.81 | $62.39 | 255,000 | — | — |
| 2007-11-14 | $58.26 | $62.88 | 181,400 | — | — |
| 2007-11-13 | $60.83 | $65.65 | 233,600 | — | — |
| 2007-11-12 | $56.08 | $60.52 | 274,200 | — | — |
| 2007-11-09 | $57.25 | $61.78 | 291,600 | — | — |
| 2007-11-08 | $56.53 | $61.00 | 285,600 | — | — |
| 2007-11-07 | $58.51 | $63.14 | 136,800 | — | — |
| 2007-11-06 | $62.35 | $67.29 | 80,400 | — | — |
| 2007-11-05 | $60.08 | $64.83 | 86,600 | — | — |
| 2007-11-02 | $62.22 | $67.15 | 62,200 | — | — |
| 2007-11-01 | $63.54 | $68.57 | 130,600 | — | — |
| 2007-10-31 | $65.49 | $70.67 | 82,400 | — | — |
| 2007-10-30 | $64.56 | $69.67 | 291,400 | — | — |
| 2007-10-29 | $65.61 | $70.80 | 264,200 | — | — |
| 2007-10-26 | $61.13 | $65.97 | 171,800 | — | — |
| 2007-10-25 | $58.60 | $63.24 | 101,200 | — | — |
| 2007-10-24 | $58.11 | $62.71 | 156,200 | — | — |
| 2007-10-23 | $59.69 | $64.42 | 123,000 | — | — |
| 2007-10-22 | $59.98 | $64.73 | 90,400 | — | — |
| 2007-10-19 | $60.20 | $64.97 | 135,800 | — | — |
| 2007-10-18 | $64.47 | $69.58 | 144,600 | — | — |
| 2007-10-17 | $64.67 | $69.79 | 122,600 | — | — |
| 2007-10-16 | $63.75 | $68.80 | 136,400 | — | — |
| 2007-10-15 | $67.09 | $72.40 | 143,600 | — | — |
| 2007-10-12 | $69.29 | $74.78 | 86,000 | — | — |
| 2007-10-11 | $68.88 | $74.33 | 86,600 | — | — |
| 2007-10-10 | $70.39 | $75.97 | 68,200 | — | — |
| 2007-10-09 | $69.20 | $74.68 | 76,000 | — | — |
| 2007-10-08 | $68.83 | $74.29 | 107,600 | — | — |
| 2007-10-05 | $71.71 | $77.40 | 126,000 | — | — |
| 2007-10-04 | $71.06 | $76.68 | 127,200 | — | — |
| 2007-10-03 | $67.63 | $72.98 | 135,600 | — | — |
| 2007-10-02 | $70.68 | $76.28 | 124,200 | — | — |
| 2007-10-01 | $67.88 | $73.25 | 183,200 | — | — |
| 2007-09-28 | $64.15 | $69.23 | 115,800 | — | — |
| 2007-09-27 | $65.84 | $71.06 | 146,800 | — | — |
| 2007-09-26 | $64.45 | $69.56 | 85,800 | — | — |
| 2007-09-25 | $63.10 | $68.10 | 43,800 | — | — |
| 2007-09-24 | $63.25 | $68.26 | 49,800 | — | — |
| 2007-09-21 | $62.90 | $67.88 | 72,400 | — | — |
| 2007-09-20 | $62.63 | $67.59 | 55,200 | — | — |
| 2007-09-19 | $62.72 | $67.69 | 125,400 | — | — |
| 2007-09-18 | $62.35 | $67.29 | 168,200 | — | — |
| 2007-09-17 | $58.54 | $63.17 | 54,800 | — | — |
| 2007-09-14 | $58.35 | $62.97 | 77,000 | — | — |
| 2007-09-13 | $57.99 | $62.58 | 76,200 | — | — |
| 2007-09-12 | $57.24 | $61.78 | 106,400 | — | — |
| 2007-09-11 | $58.76 | $63.41 | 357,600 | — | — |
| 2007-09-10 | $58.20 | $62.81 | 109,000 | — | — |
| 2007-09-07 | $58.22 | $62.84 | 119,000 | — | — |
| 2007-09-06 | $61.09 | $65.93 | 64,800 | — | — |
| 2007-09-05 | $59.46 | $64.17 | 94,000 | — | — |
| 2007-09-04 | $61.97 | $66.88 | 215,200 | — | — |
| 2007-08-31 | $62.00 | $66.91 | 109,200 | — | — |
| 2007-08-30 | $60.43 | $65.22 | 81,600 | — | — |
| 2007-08-29 | $63.35 | $68.37 | 89,600 | — | — |
| 2007-08-28 | $58.69 | $63.34 | 127,600 | — | — |
| 2007-08-27 | $61.81 | $66.71 | 99,600 | — | — |
| 2007-08-24 | $62.51 | $67.46 | 95,600 | — | — |
| 2007-08-23 | $61.24 | $66.10 | 123,400 | — | — |
| 2007-08-22 | $61.33 | $66.19 | 132,400 | — | — |
| 2007-08-21 | $58.15 | $62.75 | 67,200 | — | — |
| 2007-08-20 | $58.20 | $62.81 | 109,800 | — | — |
| 2007-08-17 | $60.24 | $65.02 | 187,600 | — | — |
| 2007-08-16 | $56.55 | $61.03 | 139,200 | — | — |
| 2007-08-15 | $57.36 | $61.90 | 152,000 | — | — |
| 2007-08-14 | $60.05 | $64.81 | 204,600 | — | — |
| 2007-08-13 | $61.75 | $66.64 | 122,200 | — | — |
| 2007-08-10 | $60.96 | $65.78 | 129,000 | — | — |
| 2007-08-09 | $61.62 | $66.50 | 167,400 | — | — |
| 2007-08-08 | $66.40 | $71.66 | 174,200 | — | — |
| 2007-08-07 | $65.35 | $70.53 | 75,800 | — | — |
| 2007-08-06 | $65.63 | $70.83 | 90,600 | — | — |
| 2007-08-03 | $63.00 | $67.99 | 98,800 | — | — |
| 2007-08-02 | $65.65 | $70.85 | 79,400 | — | — |
| 2007-08-01 | $66.39 | $71.65 | 102,000 | — | — |
| 2007-07-31 | $67.90 | $73.28 | 84,600 | — | — |
| 2007-07-30 | $67.73 | $73.09 | 407,200 | — | — |
| 2007-07-27 | $66.97 | $72.28 | 115,400 | — | — |
| 2007-07-26 | $67.05 | $72.36 | 180,800 | — | — |
| 2007-07-25 | $72.36 | $78.09 | 79,600 | — | — |
| 2007-07-24 | $69.61 | $75.12 | 89,200 | — | — |
| 2007-07-23 | $72.48 | $78.22 | 147,600 | — | — |
| 2007-07-20 | $68.75 | $74.20 | 84,000 | — | — |
| 2007-07-19 | $70.10 | $75.65 | 66,400 | — | — |
| 2007-07-18 | $68.48 | $73.90 | 97,600 | — | — |
| 2007-07-17 | $70.50 | $76.08 | 84,200 | — | — |
| 2007-07-16 | $70.92 | $76.53 | 184,200 | — | — |
| 2007-07-13 | $70.96 | $76.58 | 175,600 | — | — |
| 2007-07-12 | $74.14 | $80.02 | 209,800 | — | — |
| 2007-07-11 | $70.25 | $75.81 | 217,200 | — | — |
| 2007-07-10 | $67.86 | $73.24 | 94,400 | — | — |
| 2007-07-09 | $66.15 | $71.40 | 103,400 | — | — |
| 2007-07-06 | $63.68 | $68.72 | 74,200 | — | — |
| 2007-07-05 | $63.38 | $68.41 | 74,400 | — | — |
| 2007-07-03 | $63.26 | $68.28 | 33,800 | — | — |
| 2007-07-02 | $62.25 | $67.18 | 79,600 | — | — |
| 2007-06-29 | $61.25 | $66.10 | 125,800 | — | — |
| 2007-06-28 | $60.85 | $65.67 | 87,800 | — | — |
| 2007-06-27 | $62.59 | $67.55 | 130,400 | — | — |
| 2007-06-26 | $62.08 | $66.99 | 109,800 | — | — |
| 2007-06-25 | $62.06 | $66.98 | 58,200 | — | — |
| 2007-06-22 | $62.15 | $67.07 | 122,000 | — | — |
| 2007-06-21 | $64.95 | $70.09 | 89,400 | — | — |
| 2007-06-20 | $63.50 | $68.53 | 105,800 | — | — |
| 2007-06-19 | $61.20 | $66.05 | 90,000 | — | — |
| 2007-06-18 | $60.44 | $65.23 | 52,400 | — | — |
| 2007-06-15 | $59.74 | $64.48 | 109,600 | — | — |
| 2007-06-14 | $61.38 | $66.24 | 65,800 | — | — |
| 2007-06-13 | $61.50 | $66.37 | 79,600 | — | — |
| 2007-06-12 | $60.36 | $65.14 | 81,600 | — | — |
| 2007-06-11 | $62.01 | $66.93 | 76,000 | — | — |
| 2007-06-08 | $62.99 | $67.98 | 53,800 | — | — |
| 2007-06-07 | $61.13 | $65.97 | 48,000 | — | — |
| 2007-06-06 | $61.27 | $66.12 | 32,400 | — | — |
| 2007-06-05 | $62.08 | $66.99 | 63,800 | — | — |
| 2007-06-04 | $62.11 | $67.03 | 20,800 | — | — |
| 2007-06-01 | $61.72 | $66.60 | 65,600 | — | — |
| 2007-05-31 | $61.53 | $66.40 | 112,600 | — | — |
| 2007-05-30 | $60.03 | $64.79 | 84,000 | — | — |
| 2007-05-29 | $60.49 | $65.28 | 40,400 | — | — |
| 2007-05-25 | $60.26 | $65.03 | 50,600 | — | — |
| 2007-05-24 | $58.13 | $62.73 | 71,400 | — | — |
| 2007-05-23 | $59.70 | $64.43 | 50,800 | — | — |
| 2007-05-22 | $59.00 | $63.67 | 41,400 | — | — |
| 2007-05-21 | $58.62 | $63.26 | 62,400 | — | — |
| 2007-05-18 | $59.12 | $63.80 | 29,600 | — | — |
| 2007-05-17 | $59.25 | $63.94 | 54,600 | — | — |
| 2007-05-16 | $60.63 | $65.43 | 95,200 | — | — |
| 2007-05-15 | $59.13 | $63.81 | 37,800 | — | — |
| 2007-05-14 | $58.54 | $63.18 | 86,600 | — | — |
| 2007-05-11 | $58.65 | $63.30 | 97,000 | — | — |
| 2007-05-10 | $55.65 | $60.06 | 89,800 | — | — |
| 2007-05-09 | $56.39 | $60.86 | 107,000 | — | — |
| 2007-05-08 | $55.04 | $59.40 | 40,000 | — | — |
| 2007-05-07 | $55.22 | $59.60 | 30,400 | — | — |
| 2007-05-04 | $56.01 | $60.44 | 45,400 | — | — |
| 2007-05-03 | $57.63 | $62.20 | 24,000 | — | — |
| 2007-05-02 | $57.65 | $62.22 | 65,200 | — | — |
| 2007-05-01 | $56.53 | $61.00 | 42,800 | — | — |
| 2007-04-30 | $56.08 | $60.52 | 47,600 | — | — |
| 2007-04-27 | $56.95 | $61.46 | 32,000 | — | — |
| 2007-04-26 | $57.38 | $61.92 | 83,000 | — | — |
| 2007-04-25 | $56.25 | $60.71 | 204,000 | — | — |
| 2007-04-24 | $57.53 | $62.08 | 49,000 | — | — |
| 2007-04-23 | $57.83 | $62.41 | 56,800 | — | — |
| 2007-04-20 | $59.40 | $64.11 | 47,400 | — | — |
| 2007-04-19 | $58.53 | $63.16 | 108,800 | — | — |
| 2007-04-18 | $59.17 | $63.86 | 90,000 | — | — |
| 2007-04-17 | $57.97 | $62.56 | 132,000 | — | — |
| 2007-04-16 | $59.35 | $64.05 | 96,600 | — | — |
| 2007-04-13 | $60.15 | $64.91 | 58,200 | — | — |
| 2007-04-12 | $61.38 | $66.24 | 52,000 | — | — |
| 2007-04-11 | $58.94 | $63.60 | 40,000 | — | — |
| 2007-04-10 | $60.74 | $65.56 | 52,000 | — | — |
| 2007-04-09 | $59.62 | $64.34 | 17,200 | — | — |
| 2007-04-05 | $59.40 | $64.11 | 46,200 | — | — |
| 2007-04-04 | $59.61 | $64.33 | 54,400 | — | — |
| 2007-04-03 | $59.50 | $64.21 | 103,200 | — | — |
| 2007-04-02 | $57.44 | $61.99 | 40,800 | — | — |
| 2007-03-30 | $56.94 | $61.45 | 29,800 | — | — |
| 2007-03-29 | $58.13 | $62.73 | 87,400 | — | — |
| 2007-03-28 | $57.95 | $62.54 | 67,200 | — | — |
| 2007-03-27 | $57.57 | $62.13 | 39,800 | — | — |
| 2007-03-26 | $57.74 | $62.31 | 85,200 | — | — |
| 2007-03-23 | $59.15 | $63.84 | 70,200 | — | — |
| 2007-03-22 | $61.20 | $66.04 | 68,400 | — | — |
| 2007-03-21 | $60.74 | $65.55 | 71,800 | — | — |
| 2007-03-20 | $59.12 | $63.80 | 85,400 | — | — |
| 2007-03-19 | $58.49 | $63.12 | 46,800 | — | — |
| 2007-03-16 | $55.79 | $60.21 | 150,000 | — | — |
| 2007-03-15 | $56.83 | $61.34 | 100,200 | — | — |
| 2007-03-14 | $55.85 | $60.27 | 154,400 | — | — |
| 2007-03-13 | $55.65 | $60.06 | 127,600 | — | — |
| 2007-03-12 | $59.24 | $63.93 | 40,800 | — | — |
| 2007-03-09 | $57.45 | $62.00 | 102,200 | — | — |
| 2007-03-08 | $59.75 | $64.48 | 87,600 | — | — |
| 2007-03-07 | $58.65 | $63.30 | 121,400 | — | — |
| 2007-03-06 | $57.74 | $62.32 | 175,800 | — | — |
| 2007-03-05 | $53.50 | $57.74 | 118,400 | — | — |
| 2007-03-02 | $55.26 | $59.63 | 59,400 | — | — |
| 2007-03-01 | $55.15 | $59.52 | 116,600 | — | — |
| 2007-02-28 | $56.47 | $60.94 | 135,800 | — | — |
| 2007-02-27 | $55.13 | $59.49 | 254,000 | — | — |
| 2007-02-26 | $61.44 | $66.30 | 68,600 | — | — |
| 2007-02-23 | $60.72 | $65.52 | 73,200 | — | — |
| 2007-02-22 | $61.83 | $66.72 | 175,200 | — | — |
| 2007-02-21 | $59.70 | $64.43 | 125,200 | — | — |
| 2007-02-20 | $60.05 | $64.81 | 187,200 | — | — |
| 2007-02-16 | $61.01 | $65.84 | 148,400 | — | — |
| 2007-02-15 | $60.56 | $65.36 | 114,400 | — | — |
| 2007-02-14 | $59.88 | $64.62 | 141,000 | — | — |
| 2007-02-13 | $57.88 | $62.46 | 63,400 | — | — |
| 2007-02-12 | $56.25 | $60.71 | 109,600 | — | — |
| 2007-02-09 | $57.55 | $62.11 | 77,000 | — | — |
| 2007-02-08 | $58.79 | $63.44 | 50,200 | — | — |
| 2007-02-07 | $57.88 | $62.47 | 35,400 | — | — |
| 2007-02-06 | $58.45 | $63.07 | 102,800 | — | — |
| 2007-02-05 | $57.35 | $61.89 | 71,800 | — | — |
| 2007-02-02 | $56.81 | $61.31 | 116,800 | — | — |
| 2007-02-01 | $55.99 | $60.43 | 135,200 | — | — |
| 2007-01-31 | $52.01 | $56.12 | 88,400 | — | — |
| 2007-01-30 | $53.24 | $57.46 | 67,000 | — | — |
| 2007-01-29 | $51.17 | $55.23 | 67,400 | — | — |
| 2007-01-26 | $52.40 | $56.55 | 43,800 | — | — |
| 2007-01-25 | $51.08 | $55.13 | 86,400 | — | — |
| 2007-01-24 | $53.37 | $57.59 | 56,200 | — | — |
| 2007-01-23 | $52.43 | $56.58 | 30,600 | — | — |
| 2007-01-22 | $51.35 | $55.42 | 71,000 | — | — |
| 2007-01-19 | $52.83 | $57.01 | 71,600 | — | — |
| 2007-01-18 | $52.51 | $56.66 | 50,400 | — | — |
| 2007-01-17 | $52.55 | $56.71 | 37,000 | — | — |
| 2007-01-16 | $51.70 | $55.80 | 72,800 | — | — |
| 2007-01-12 | $52.06 | $56.19 | 69,800 | — | — |
| 2007-01-11 | $50.69 | $54.71 | 76,200 | — | — |
| 2007-01-10 | $49.04 | $52.93 | 62,600 | — | — |
| 2007-01-09 | $48.70 | $52.56 | 113,600 | — | — |
| 2007-01-08 | $49.20 | $53.10 | 126,000 | — | — |
| 2007-01-05 | $48.38 | $52.21 | 92,000 | — | — |
| 2007-01-04 | $50.20 | $54.18 | 82,800 | — | — |
| 2007-01-03 | $51.05 | $55.09 | 51,200 | — | — |