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
- 1988-06-30 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 | $90.09 | $110.98 | 242,873 | — | — |
| 2007-12-28 | $89.42 | $110.17 | 220,889 | — | — |
| 2007-12-27 | $88.70 | $109.28 | 246,221 | — | — |
| 2007-12-26 | $89.18 | $109.88 | 120,113 | — | — |
| 2007-12-24 | $89.36 | $110.10 | 111,219 | — | — |
| 2007-12-21 | $87.54 | $107.85 | 298,933 | — | — |
| 2007-12-20 | $86.88 | $107.04 | 206,150 | — | — |
| 2007-12-19 | $86.46 | $106.52 | 291,738 | — | — |
| 2007-12-18 | $87.08 | $107.29 | 386,069 | — | — |
| 2007-12-17 | $85.96 | $105.91 | 268,455 | — | — |
| 2007-12-14 | $87.38 | $107.66 | 229,033 | — | — |
| 2007-12-13 | $87.92 | $108.32 | 236,928 | — | — |
| 2007-12-12 | $87.26 | $107.51 | 644,132 | — | — |
| 2007-12-11 | $86.06 | $106.03 | 226,835 | — | — |
| 2007-12-10 | $87.62 | $107.95 | 283,744 | — | — |
| 2007-12-07 | $87.28 | $107.53 | 267,306 | — | — |
| 2007-12-06 | $88.66 | $109.23 | 423,692 | — | — |
| 2007-12-05 | $87.78 | $108.15 | 466,111 | — | — |
| 2007-12-04 | $86.34 | $106.37 | 390,816 | — | — |
| 2007-12-03 | $85.88 | $105.81 | 505,333 | — | — |
| 2007-11-30 | $86.96 | $107.14 | 693,895 | — | — |
| 2007-11-29 | $87.68 | $108.03 | 343,001 | — | — |
| 2007-11-28 | $88.60 | $109.16 | 1,136,823 | — | — |
| 2007-11-27 | $88.76 | $109.01 | 342,351 | — | — |
| 2007-11-26 | $87.26 | $107.17 | 299,282 | — | — |
| 2007-11-23 | $88.98 | $109.28 | 124,060 | — | — |
| 2007-11-21 | $88.36 | $108.52 | 355,442 | — | — |
| 2007-11-20 | $89.51 | $109.92 | 613,754 | — | — |
| 2007-11-19 | $89.18 | $109.53 | 398,710 | — | — |
| 2007-11-16 | $89.81 | $110.29 | 349,995 | — | — |
| 2007-11-15 | $88.44 | $108.62 | 275,200 | — | — |
| 2007-11-14 | $88.42 | $108.59 | 373,928 | — | — |
| 2007-11-13 | $89.14 | $109.48 | 275,300 | — | — |
| 2007-11-12 | $86.94 | $106.78 | 431,886 | — | — |
| 2007-11-09 | $86.84 | $106.65 | 570,885 | — | — |
| 2007-11-08 | $89.02 | $109.33 | 517,024 | — | — |
| 2007-11-07 | $88.22 | $108.35 | 453,120 | — | — |
| 2007-11-06 | $89.69 | $110.14 | 321,466 | — | — |
| 2007-11-05 | $88.82 | $109.09 | 318,169 | — | — |
| 2007-11-02 | $89.12 | $109.45 | 402,058 | — | — |
| 2007-11-01 | $88.32 | $108.47 | 559,493 | — | — |
| 2007-10-31 | $90.09 | $110.63 | 668,314 | — | — |
| 2007-10-30 | $88.68 | $108.91 | 413,899 | — | — |
| 2007-10-29 | $87.66 | $107.66 | 347,098 | — | — |
| 2007-10-26 | $87.90 | $107.96 | 368,082 | — | — |
| 2007-10-25 | $87.22 | $107.12 | 1,611,928 | — | — |
| 2007-10-24 | $84.88 | $104.24 | 550,000 | — | — |
| 2007-10-23 | $85.14 | $104.56 | 446,575 | — | — |
| 2007-10-22 | $84.56 | $103.85 | 528,166 | — | — |
| 2007-10-19 | $85.74 | $105.30 | 1,065,625 | — | — |
| 2007-10-18 | $88.54 | $108.74 | 609,557 | — | — |
| 2007-10-17 | $91.53 | $112.40 | 908,389 | — | — |
| 2007-10-16 | $91.93 | $112.90 | 2,608,053 | — | — |
| 2007-10-15 | $84.62 | $103.92 | 193,959 | — | — |
| 2007-10-12 | $85.40 | $104.88 | 229,233 | — | — |
| 2007-10-11 | $85.18 | $104.61 | 338,854 | — | — |
| 2007-10-10 | $86.90 | $106.73 | 304,628 | — | — |
| 2007-10-09 | $86.64 | $106.41 | 255,164 | — | — |
| 2007-10-08 | $86.28 | $105.96 | 242,773 | — | — |
| 2007-10-05 | $86.56 | $106.31 | 442,079 | — | — |
| 2007-10-04 | $84.78 | $104.12 | 234,829 | — | — |
| 2007-10-03 | $84.92 | $104.29 | 483,149 | — | — |
| 2007-10-02 | $85.40 | $104.88 | 339,353 | — | — |
| 2007-10-01 | $85.54 | $105.05 | 1,035,747 | — | — |
| 2007-09-28 | $84.06 | $103.24 | 332,258 | — | — |
| 2007-09-27 | $84.04 | $103.21 | 347,897 | — | — |
| 2007-09-26 | $84.68 | $104.00 | 433,385 | — | — |
| 2007-09-25 | $84.60 | $103.90 | 288,640 | — | — |
| 2007-09-24 | $84.82 | $104.17 | 452,871 | — | — |
| 2007-09-21 | $84.44 | $103.70 | 771,689 | — | — |
| 2007-09-20 | $85.02 | $104.42 | 271,103 | — | — |
| 2007-09-19 | $86.68 | $106.46 | 469,559 | — | — |
| 2007-09-18 | $87.18 | $107.07 | 459,616 | — | — |
| 2007-09-17 | $85.80 | $105.37 | 654,524 | — | — |
| 2007-09-14 | $84.80 | $104.15 | 431,636 | — | — |
| 2007-09-13 | $83.70 | $102.79 | 374,628 | — | — |
| 2007-09-12 | $81.80 | $100.46 | 550,250 | — | — |
| 2007-09-11 | $81.66 | $100.29 | 346,048 | — | — |
| 2007-09-10 | $82.34 | $101.12 | 337,405 | — | — |
| 2007-09-07 | $83.10 | $102.06 | 245,621 | — | — |
| 2007-09-06 | $84.16 | $103.36 | 256,264 | — | — |
| 2007-09-05 | $83.24 | $102.23 | 351,744 | — | — |
| 2007-09-04 | $83.74 | $102.84 | 342,101 | — | — |
| 2007-08-31 | $82.26 | $101.02 | 267,156 | — | — |
| 2007-08-30 | $82.18 | $100.93 | 295,035 | — | — |
| 2007-08-29 | $82.54 | $101.37 | 673,860 | — | — |
| 2007-08-28 | $80.36 | $98.34 | 729,120 | — | — |
| 2007-08-27 | $80.06 | $97.98 | 335,406 | — | — |
| 2007-08-24 | $80.08 | $98.00 | 391,765 | — | — |
| 2007-08-23 | $79.48 | $97.27 | 524,019 | — | — |
| 2007-08-22 | $77.84 | $95.26 | 348,247 | — | — |
| 2007-08-21 | $76.56 | $93.69 | 384,570 | — | — |
| 2007-08-20 | $76.70 | $93.86 | 535,511 | — | — |
| 2007-08-17 | $77.10 | $94.35 | 543,305 | — | — |
| 2007-08-16 | $77.74 | $95.14 | 690,098 | — | — |
| 2007-08-15 | $78.06 | $95.53 | 517,474 | — | — |
| 2007-08-14 | $79.92 | $97.81 | 234,979 | — | — |
| 2007-08-13 | $80.94 | $99.05 | 1,061,428 | — | — |
| 2007-08-10 | $79.82 | $97.68 | 642,982 | — | — |
| 2007-08-09 | $80.06 | $97.98 | 850,781 | — | — |
| 2007-08-08 | $80.04 | $97.95 | 1,402,730 | — | — |
| 2007-08-07 | $80.32 | $98.30 | 597,865 | — | — |
| 2007-08-06 | $80.92 | $99.03 | 455,469 | — | — |
| 2007-08-03 | $80.70 | $98.76 | 390,016 | — | — |
| 2007-08-02 | $82.60 | $101.09 | 388,418 | — | — |
| 2007-08-01 | $81.46 | $99.69 | 681,704 | — | — |
| 2007-07-31 | $82.00 | $100.35 | 688,899 | — | — |
| 2007-07-30 | $82.76 | $101.28 | 472,956 | — | — |
| 2007-07-27 | $82.12 | $100.50 | 640,884 | — | — |
| 2007-07-26 | $82.58 | $101.06 | 1,469,082 | — | — |
| 2007-07-25 | $87.62 | $107.24 | 752,053 | — | — |
| 2007-07-24 | $88.14 | $107.87 | 1,169,100 | — | — |
| 2007-07-23 | $93.85 | $114.85 | 393,564 | — | — |
| 2007-07-20 | $93.77 | $114.76 | 461,165 | — | — |
| 2007-07-19 | $94.43 | $115.56 | 248,669 | — | — |
| 2007-07-18 | $94.47 | $115.61 | 451,222 | — | — |
| 2007-07-17 | $93.53 | $114.46 | 191,161 | — | — |
| 2007-07-16 | $94.07 | $115.12 | 241,325 | — | — |
| 2007-07-13 | $93.97 | $115.00 | 237,977 | — | — |
| 2007-07-12 | $93.29 | $114.17 | 312,623 | — | — |
| 2007-07-11 | $91.79 | $112.33 | 290,988 | — | — |
| 2007-07-10 | $90.85 | $111.18 | 412,750 | — | — |
| 2007-07-09 | $92.59 | $113.31 | 371,730 | — | — |
| 2007-07-06 | $93.37 | $114.27 | 362,736 | — | — |
| 2007-07-05 | $92.69 | $113.43 | 335,006 | — | — |
| 2007-07-03 | $91.29 | $111.72 | 198,306 | — | — |
| 2007-07-02 | $91.83 | $112.38 | 469,609 | — | — |
| 2007-06-29 | $91.45 | $111.91 | 384,321 | — | — |
| 2007-06-28 | $91.77 | $112.31 | 733,317 | — | — |
| 2007-06-27 | $88.30 | $108.07 | 314,671 | — | — |
| 2007-06-26 | $87.62 | $107.24 | 355,841 | — | — |
| 2007-06-25 | $88.18 | $107.92 | 309,225 | — | — |
| 2007-06-22 | $88.44 | $108.24 | 544,304 | — | — |
| 2007-06-21 | $89.99 | $110.13 | 224,986 | — | — |
| 2007-06-20 | $89.36 | $109.37 | 301,531 | — | — |
| 2007-06-19 | $90.33 | $110.54 | 269,754 | — | — |
| 2007-06-18 | $90.55 | $110.81 | 176,971 | — | — |
| 2007-06-15 | $91.53 | $112.01 | 361,237 | — | — |
| 2007-06-14 | $90.57 | $110.84 | 245,471 | — | — |
| 2007-06-13 | $90.97 | $111.33 | 378,725 | — | — |
| 2007-06-12 | $89.40 | $109.42 | 567,687 | — | — |
| 2007-06-11 | $90.69 | $110.98 | 373,628 | — | — |
| 2007-06-08 | $91.33 | $111.77 | 397,711 | — | — |
| 2007-06-07 | $91.53 | $112.01 | 735,665 | — | — |
| 2007-06-06 | $91.95 | $112.53 | 664,317 | — | — |
| 2007-06-05 | $92.73 | $113.48 | 562,991 | — | — |
| 2007-06-04 | $93.73 | $114.71 | 562,791 | — | — |
| 2007-06-01 | $93.09 | $113.92 | 774,187 | — | — |
| 2007-05-31 | $91.31 | $111.74 | 580,478 | — | — |
| 2007-05-30 | $90.47 | $110.71 | 419,495 | — | — |
| 2007-05-29 | $89.30 | $109.29 | 266,756 | — | — |
| 2007-05-25 | $89.61 | $109.66 | 299,732 | — | — |
| 2007-05-24 | $88.92 | $108.83 | 523,120 | — | — |
| 2007-05-23 | $89.93 | $110.05 | 402,557 | — | — |
| 2007-05-22 | $90.21 | $110.05 | 378,825 | — | — |
| 2007-05-21 | $90.81 | $110.79 | 673,960 | — | — |
| 2007-05-18 | $90.13 | $109.96 | 928,075 | — | — |
| 2007-05-17 | $89.08 | $108.69 | 646,780 | — | — |
| 2007-05-16 | $88.04 | $107.42 | 807,513 | — | — |
| 2007-05-15 | $86.02 | $104.95 | 469,309 | — | — |
| 2007-05-14 | $85.18 | $103.92 | 494,590 | — | — |
| 2007-05-11 | $85.08 | $103.80 | 501,535 | — | — |
| 2007-05-10 | $84.16 | $102.68 | 512,527 | — | — |
| 2007-05-09 | $85.14 | $103.88 | 334,007 | — | — |
| 2007-05-08 | $86.10 | $105.05 | 548,151 | — | — |
| 2007-05-07 | $84.68 | $103.31 | 556,895 | — | — |
| 2007-05-04 | $86.40 | $105.41 | 366,883 | — | — |
| 2007-05-03 | $86.96 | $106.10 | 898,347 | — | — |
| 2007-05-02 | $87.26 | $106.46 | 294,486 | — | — |
| 2007-05-01 | $86.62 | $105.68 | 1,305,601 | — | — |
| 2007-04-30 | $86.66 | $105.73 | 406,105 | — | — |
| 2007-04-27 | $86.60 | $105.66 | 442,228 | — | — |
| 2007-04-26 | $86.62 | $105.68 | 598,215 | — | — |
| 2007-04-25 | $87.06 | $106.22 | 1,030,700 | — | — |
| 2007-04-24 | $90.37 | $110.25 | 279,747 | — | — |
| 2007-04-23 | $90.57 | $110.49 | 114,916 | — | — |
| 2007-04-20 | $90.93 | $110.93 | 197,906 | — | — |
| 2007-04-19 | $90.45 | $110.35 | 243,023 | — | — |
| 2007-04-18 | $90.37 | $110.25 | 205,051 | — | — |
| 2007-04-17 | $90.37 | $110.25 | 244,872 | — | — |
| 2007-04-16 | $90.23 | $110.08 | 267,256 | — | — |
| 2007-04-13 | $89.75 | $109.49 | 462,014 | — | — |
| 2007-04-12 | $88.50 | $107.98 | 333,208 | — | — |
| 2007-04-11 | $88.18 | $107.59 | 408,903 | — | — |
| 2007-04-10 | $88.36 | $107.81 | 396,062 | — | — |
| 2007-04-09 | $87.62 | $106.90 | 295,135 | — | — |
| 2007-04-05 | $88.86 | $108.42 | 227,634 | — | — |
| 2007-04-04 | $88.76 | $108.29 | 401,258 | — | — |
| 2007-04-03 | $89.97 | $109.76 | 217,392 | — | — |
| 2007-04-02 | $89.67 | $109.39 | 256,513 | — | — |
| 2007-03-30 | $89.42 | $109.10 | 288,740 | — | — |
| 2007-03-29 | $89.26 | $108.91 | 240,625 | — | — |
| 2007-03-28 | $89.04 | $108.64 | 333,657 | — | — |
| 2007-03-27 | $89.06 | $108.66 | 266,306 | — | — |
| 2007-03-26 | $89.42 | $109.10 | 299,182 | — | — |
| 2007-03-23 | $89.22 | $108.86 | 211,246 | — | — |
| 2007-03-22 | $89.06 | $108.66 | 237,877 | — | — |
| 2007-03-21 | $88.96 | $108.54 | 314,821 | — | — |
| 2007-03-20 | $88.12 | $107.51 | 275,250 | — | — |
| 2007-03-19 | $87.86 | $107.20 | 327,812 | — | — |
| 2007-03-16 | $87.24 | $106.44 | 421,593 | — | — |
| 2007-03-15 | $87.26 | $106.46 | 616,202 | — | — |
| 2007-03-14 | $86.46 | $105.49 | 547,552 | — | — |
| 2007-03-13 | $86.26 | $105.24 | 505,832 | — | — |
| 2007-03-12 | $88.56 | $108.05 | 241,025 | — | — |
| 2007-03-09 | $88.52 | $108.00 | 177,921 | — | — |
| 2007-03-08 | $88.32 | $107.76 | 229,383 | — | — |
| 2007-03-07 | $88.40 | $107.86 | 155,787 | — | — |
| 2007-03-06 | $89.06 | $108.66 | 294,136 | — | — |
| 2007-03-05 | $88.96 | $108.54 | 242,873 | — | — |
| 2007-03-02 | $89.87 | $109.64 | 288,290 | — | — |
| 2007-03-01 | $90.07 | $109.88 | 481,050 | — | — |
| 2007-02-28 | $90.69 | $110.64 | 972,193 | — | — |
| 2007-02-27 | $93.57 | $114.16 | 461,914 | — | — |
| 2007-02-26 | $97.11 | $118.48 | 112,418 | — | — |
| 2007-02-23 | $97.25 | $118.65 | 177,221 | — | — |
| 2007-02-22 | $97.71 | $119.21 | 226,885 | — | — |
| 2007-02-21 | $97.99 | $119.55 | 133,753 | — | — |
| 2007-02-20 | $98.73 | $120.16 | 158,035 | — | — |
| 2007-02-16 | $97.97 | $119.24 | 195,708 | — | — |
| 2007-02-15 | $96.87 | $117.90 | 296,734 | — | — |
| 2007-02-14 | $97.65 | $118.85 | 183,467 | — | — |
| 2007-02-13 | $96.93 | $117.97 | 184,016 | — | — |
| 2007-02-12 | $96.09 | $116.95 | 277,198 | — | — |
| 2007-02-09 | $97.67 | $118.87 | 169,327 | — | — |
| 2007-02-08 | $97.77 | $118.99 | 336,255 | — | — |
| 2007-02-07 | $97.93 | $119.19 | 229,883 | — | — |
| 2007-02-06 | $98.29 | $119.63 | 176,472 | — | — |
| 2007-02-05 | $98.25 | $119.58 | 294,086 | — | — |
| 2007-02-02 | $98.27 | $119.60 | 380,873 | — | — |
| 2007-02-01 | $96.79 | $117.80 | 760,397 | — | — |
| 2007-01-31 | $97.73 | $118.94 | 610,606 | — | — |
| 2007-01-30 | $99.09 | $120.60 | 1,210,120 | — | — |
| 2007-01-29 | $104.40 | $127.06 | 324,664 | — | — |
| 2007-01-26 | $104.84 | $127.59 | 268,405 | — | — |
| 2007-01-25 | $105.58 | $128.49 | 144,645 | — | — |
| 2007-01-24 | $106.10 | $129.13 | 124,360 | — | — |
| 2007-01-23 | $106.22 | $129.27 | 264,058 | — | — |
| 2007-01-22 | $105.98 | $128.98 | 235,729 | — | — |
| 2007-01-19 | $105.58 | $128.49 | 142,446 | — | — |
| 2007-01-18 | $105.52 | $128.42 | 173,524 | — | — |
| 2007-01-17 | $105.46 | $128.35 | 247,270 | — | — |
| 2007-01-16 | $105.00 | $127.79 | 226,585 | — | — |
| 2007-01-12 | $103.98 | $126.54 | 241,624 | — | — |
| 2007-01-11 | $104.38 | $127.03 | 374,528 | — | — |
| 2007-01-10 | $103.92 | $126.47 | 502,185 | — | — |
| 2007-01-09 | $100.07 | $121.79 | 100,727 | — | — |
| 2007-01-08 | $99.91 | $121.60 | 124,110 | — | — |
| 2007-01-05 | $99.77 | $121.43 | 137,050 | — | — |
| 2007-01-04 | $100.13 | $121.87 | 290,888 | — | — |
| 2007-01-03 | $99.85 | $121.53 | 286,991 | — | — |