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
- 1980-03-17 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 | $63.01 | $85.96 | 360,300 | — | — |
| 2007-12-28 | $62.17 | $84.81 | 392,300 | — | — |
| 2007-12-27 | $60.83 | $82.98 | 225,100 | — | — |
| 2007-12-26 | $60.76 | $82.89 | 176,000 | — | — |
| 2007-12-24 | $61.15 | $83.42 | 65,600 | — | — |
| 2007-12-21 | $60.48 | $82.50 | 247,600 | — | — |
| 2007-12-20 | $59.11 | $80.64 | 235,000 | — | — |
| 2007-12-19 | $59.53 | $81.21 | 233,800 | — | — |
| 2007-12-18 | $59.63 | $81.34 | 320,600 | — | — |
| 2007-12-17 | $58.83 | $80.25 | 495,800 | — | — |
| 2007-12-14 | $59.52 | $81.19 | 323,600 | — | — |
| 2007-12-13 | $59.55 | $81.24 | 228,700 | — | — |
| 2007-12-12 | $59.78 | $81.55 | 396,400 | — | — |
| 2007-12-11 | $60.50 | $82.53 | 458,000 | — | — |
| 2007-12-10 | $61.54 | $83.95 | 417,200 | — | — |
| 2007-12-07 | $60.92 | $83.10 | 345,000 | — | — |
| 2007-12-06 | $59.49 | $81.15 | 353,000 | — | — |
| 2007-12-05 | $59.44 | $81.09 | 409,800 | — | — |
| 2007-12-04 | $57.25 | $78.10 | 432,000 | — | — |
| 2007-12-03 | $59.36 | $80.98 | 216,700 | — | — |
| 2007-11-30 | $60.33 | $82.30 | 357,900 | — | — |
| 2007-11-29 | $59.93 | $81.75 | 206,200 | — | — |
| 2007-11-28 | $60.03 | $81.89 | 296,300 | — | — |
| 2007-11-27 | $58.75 | $80.14 | 370,300 | — | — |
| 2007-11-26 | $58.70 | $80.08 | 296,800 | — | — |
| 2007-11-23 | $60.65 | $82.74 | 92,800 | — | — |
| 2007-11-21 | $60.08 | $81.96 | 195,500 | — | — |
| 2007-11-20 | $60.68 | $82.78 | 487,400 | — | — |
| 2007-11-19 | $60.74 | $82.86 | 197,600 | — | — |
| 2007-11-16 | $61.57 | $83.99 | 408,100 | — | — |
| 2007-11-15 | $62.01 | $84.59 | 598,400 | — | — |
| 2007-11-14 | $63.84 | $87.09 | 283,800 | — | — |
| 2007-11-13 | $64.86 | $88.48 | 258,500 | — | — |
| 2007-11-12 | $63.84 | $86.65 | 350,000 | — | — |
| 2007-11-09 | $65.64 | $89.09 | 420,700 | — | — |
| 2007-11-08 | $67.11 | $91.09 | 423,500 | — | — |
| 2007-11-07 | $65.67 | $89.13 | 333,700 | — | — |
| 2007-11-06 | $67.16 | $91.16 | 332,700 | — | — |
| 2007-11-05 | $68.01 | $92.31 | 450,900 | — | — |
| 2007-11-02 | $68.37 | $92.80 | 773,000 | — | — |
| 2007-11-01 | $71.67 | $97.28 | 307,200 | — | — |
| 2007-10-31 | $73.21 | $99.37 | 281,800 | — | — |
| 2007-10-30 | $71.93 | $97.63 | 335,000 | — | — |
| 2007-10-29 | $71.64 | $97.24 | 554,600 | — | — |
| 2007-10-26 | $71.42 | $96.94 | 175,800 | — | — |
| 2007-10-25 | $70.73 | $96.00 | 268,000 | — | — |
| 2007-10-24 | $71.16 | $96.59 | 404,500 | — | — |
| 2007-10-23 | $72.32 | $98.16 | 248,600 | — | — |
| 2007-10-22 | $72.38 | $98.24 | 339,900 | — | — |
| 2007-10-19 | $73.54 | $99.82 | 354,800 | — | — |
| 2007-10-18 | $74.02 | $100.47 | 204,600 | — | — |
| 2007-10-17 | $73.83 | $100.21 | 318,700 | — | — |
| 2007-10-16 | $73.65 | $99.97 | 406,000 | — | — |
| 2007-10-15 | $74.06 | $100.52 | 437,200 | — | — |
| 2007-10-12 | $74.93 | $101.70 | 352,300 | — | — |
| 2007-10-11 | $73.95 | $100.37 | 380,700 | — | — |
| 2007-10-10 | $75.62 | $102.64 | 285,700 | — | — |
| 2007-10-09 | $75.02 | $101.83 | 348,000 | — | — |
| 2007-10-08 | $75.47 | $102.44 | 311,700 | — | — |
| 2007-10-05 | $76.34 | $103.62 | 238,000 | — | — |
| 2007-10-04 | $76.62 | $104.00 | 383,200 | — | — |
| 2007-10-03 | $76.28 | $103.54 | 165,400 | — | — |
| 2007-10-02 | $77.33 | $104.96 | 108,700 | — | — |
| 2007-10-01 | $78.21 | $106.16 | 159,400 | — | — |
| 2007-09-28 | $77.92 | $105.76 | 228,400 | — | — |
| 2007-09-27 | $77.48 | $105.16 | 224,600 | — | — |
| 2007-09-26 | $77.70 | $105.46 | 151,100 | — | — |
| 2007-09-25 | $75.43 | $102.38 | 213,700 | — | — |
| 2007-09-24 | $75.30 | $102.21 | 339,500 | — | — |
| 2007-09-21 | $76.18 | $103.40 | 195,500 | — | — |
| 2007-09-20 | $76.63 | $104.01 | 192,800 | — | — |
| 2007-09-19 | $77.40 | $105.06 | 127,900 | — | — |
| 2007-09-18 | $77.14 | $104.70 | 220,900 | — | — |
| 2007-09-17 | $74.65 | $101.32 | 157,700 | — | — |
| 2007-09-14 | $75.28 | $102.18 | 252,900 | — | — |
| 2007-09-13 | $74.63 | $101.30 | 190,000 | — | — |
| 2007-09-12 | $75.00 | $101.80 | 293,700 | — | — |
| 2007-09-11 | $74.52 | $101.15 | 243,000 | — | — |
| 2007-09-10 | $73.60 | $99.90 | 257,800 | — | — |
| 2007-09-07 | $74.99 | $101.78 | 251,100 | — | — |
| 2007-09-06 | $76.40 | $103.70 | 278,600 | — | — |
| 2007-09-05 | $75.71 | $102.76 | 462,300 | — | — |
| 2007-09-04 | $78.27 | $106.24 | 139,000 | — | — |
| 2007-08-31 | $77.77 | $105.56 | 179,300 | — | — |
| 2007-08-30 | $76.53 | $103.88 | 187,600 | — | — |
| 2007-08-29 | $76.01 | $103.17 | 466,000 | — | — |
| 2007-08-28 | $75.00 | $101.80 | 583,600 | — | — |
| 2007-08-27 | $77.10 | $104.65 | 594,600 | — | — |
| 2007-08-24 | $77.66 | $105.41 | 439,800 | — | — |
| 2007-08-23 | $77.47 | $105.15 | 563,800 | — | — |
| 2007-08-22 | $77.34 | $104.97 | 220,500 | — | — |
| 2007-08-21 | $76.53 | $103.88 | 285,200 | — | — |
| 2007-08-20 | $74.77 | $101.49 | 287,000 | — | — |
| 2007-08-17 | $74.92 | $101.69 | 321,100 | — | — |
| 2007-08-16 | $71.71 | $97.33 | 410,400 | — | — |
| 2007-08-15 | $71.76 | $97.40 | 409,600 | — | — |
| 2007-08-14 | $72.75 | $98.74 | 378,000 | — | — |
| 2007-08-13 | $74.42 | $101.01 | 599,900 | — | — |
| 2007-08-10 | $74.91 | $101.24 | 1,387,800 | — | — |
| 2007-08-09 | $63.00 | $85.15 | 1,210,500 | — | — |
| 2007-08-08 | $64.98 | $87.82 | 1,093,800 | — | — |
| 2007-08-07 | $70.33 | $95.05 | 438,300 | — | — |
| 2007-08-06 | $71.50 | $96.63 | 450,300 | — | — |
| 2007-08-03 | $72.63 | $98.16 | 319,800 | — | — |
| 2007-08-02 | $75.48 | $102.01 | 411,000 | — | — |
| 2007-08-01 | $75.79 | $102.43 | 550,200 | — | — |
| 2007-07-31 | $76.43 | $103.30 | 470,600 | — | — |
| 2007-07-30 | $78.19 | $105.68 | 235,700 | — | — |
| 2007-07-27 | $77.11 | $104.22 | 277,000 | — | — |
| 2007-07-26 | $78.10 | $105.55 | 709,000 | — | — |
| 2007-07-25 | $82.76 | $111.85 | 219,800 | — | — |
| 2007-07-24 | $83.18 | $112.42 | 209,400 | — | — |
| 2007-07-23 | $85.40 | $115.42 | 380,200 | — | — |
| 2007-07-20 | $85.30 | $115.28 | 291,200 | — | — |
| 2007-07-19 | $85.91 | $116.11 | 192,400 | — | — |
| 2007-07-18 | $86.19 | $116.49 | 194,900 | — | — |
| 2007-07-17 | $86.10 | $116.37 | 253,800 | — | — |
| 2007-07-16 | $86.12 | $116.39 | 340,600 | — | — |
| 2007-07-13 | $84.82 | $114.64 | 208,200 | — | — |
| 2007-07-12 | $85.02 | $114.91 | 197,200 | — | — |
| 2007-07-11 | $82.83 | $111.95 | 111,000 | — | — |
| 2007-07-10 | $82.20 | $111.09 | 185,200 | — | — |
| 2007-07-09 | $83.15 | $112.38 | 155,000 | — | — |
| 2007-07-06 | $83.25 | $112.51 | 108,800 | — | — |
| 2007-07-05 | $82.80 | $111.91 | 252,700 | — | — |
| 2007-07-03 | $82.82 | $111.93 | 88,500 | — | — |
| 2007-07-02 | $83.50 | $112.85 | 160,900 | — | — |
| 2007-06-29 | $81.78 | $110.53 | 178,200 | — | — |
| 2007-06-28 | $81.91 | $110.70 | 291,200 | — | — |
| 2007-06-27 | $80.76 | $109.15 | 254,700 | — | — |
| 2007-06-26 | $81.05 | $109.54 | 312,500 | — | — |
| 2007-06-25 | $82.60 | $111.64 | 274,100 | — | — |
| 2007-06-22 | $82.15 | $111.03 | 469,100 | — | — |
| 2007-06-21 | $82.45 | $111.43 | 92,600 | — | — |
| 2007-06-20 | $82.30 | $111.23 | 237,000 | — | — |
| 2007-06-19 | $82.60 | $111.64 | 224,000 | — | — |
| 2007-06-18 | $82.37 | $111.32 | 151,300 | — | — |
| 2007-06-15 | $82.84 | $111.96 | 322,000 | — | — |
| 2007-06-14 | $79.78 | $107.82 | 99,800 | — | — |
| 2007-06-13 | $79.08 | $106.88 | 107,200 | — | — |
| 2007-06-12 | $77.83 | $105.19 | 119,200 | — | — |
| 2007-06-11 | $78.01 | $105.43 | 106,800 | — | — |
| 2007-06-08 | $77.66 | $104.96 | 122,300 | — | — |
| 2007-06-07 | $76.76 | $103.74 | 179,200 | — | — |
| 2007-06-06 | $78.85 | $106.57 | 248,700 | — | — |
| 2007-06-05 | $81.07 | $109.57 | 186,200 | — | — |
| 2007-06-04 | $80.94 | $109.39 | 235,700 | — | — |
| 2007-06-01 | $80.73 | $109.11 | 234,800 | — | — |
| 2007-05-31 | $80.30 | $108.53 | 264,400 | — | — |
| 2007-05-30 | $79.20 | $107.04 | 182,200 | — | — |
| 2007-05-29 | $78.34 | $105.88 | 110,500 | — | — |
| 2007-05-25 | $77.68 | $104.99 | 90,700 | — | — |
| 2007-05-24 | $77.07 | $104.16 | 233,300 | — | — |
| 2007-05-23 | $77.79 | $105.13 | 127,600 | — | — |
| 2007-05-22 | $78.75 | $106.00 | 292,200 | — | — |
| 2007-05-21 | $79.10 | $106.47 | 449,800 | — | — |
| 2007-05-18 | $77.86 | $104.80 | 230,300 | — | — |
| 2007-05-17 | $76.38 | $102.81 | 126,300 | — | — |
| 2007-05-16 | $76.47 | $102.93 | 160,600 | — | — |
| 2007-05-15 | $75.25 | $101.29 | 162,000 | — | — |
| 2007-05-14 | $74.78 | $100.66 | 116,100 | — | — |
| 2007-05-11 | $75.36 | $101.44 | 121,200 | — | — |
| 2007-05-10 | $75.49 | $101.61 | 203,100 | — | — |
| 2007-05-09 | $75.80 | $102.03 | 192,900 | — | — |
| 2007-05-08 | $74.74 | $100.60 | 202,100 | — | — |
| 2007-05-07 | $75.11 | $101.10 | 256,500 | — | — |
| 2007-05-04 | $73.90 | $99.47 | 192,300 | — | — |
| 2007-05-03 | $73.54 | $98.99 | 348,700 | — | — |
| 2007-05-02 | $74.33 | $100.05 | 303,400 | — | — |
| 2007-05-01 | $74.47 | $100.24 | 493,800 | — | — |
| 2007-04-30 | $71.83 | $96.68 | 281,500 | — | — |
| 2007-04-27 | $71.76 | $96.59 | 200,200 | — | — |
| 2007-04-26 | $70.94 | $95.49 | 128,800 | — | — |
| 2007-04-25 | $71.30 | $95.97 | 284,700 | — | — |
| 2007-04-24 | $70.55 | $94.96 | 152,800 | — | — |
| 2007-04-23 | $70.71 | $95.18 | 100,800 | — | — |
| 2007-04-20 | $70.85 | $95.37 | 157,800 | — | — |
| 2007-04-19 | $69.74 | $93.87 | 123,800 | — | — |
| 2007-04-18 | $69.81 | $93.97 | 103,400 | — | — |
| 2007-04-17 | $69.86 | $94.03 | 166,400 | — | — |
| 2007-04-16 | $69.40 | $93.41 | 250,500 | — | — |
| 2007-04-13 | $69.06 | $92.96 | 163,700 | — | — |
| 2007-04-12 | $68.92 | $92.77 | 166,500 | — | — |
| 2007-04-11 | $68.02 | $91.56 | 146,300 | — | — |
| 2007-04-10 | $68.40 | $92.07 | 128,700 | — | — |
| 2007-04-09 | $68.63 | $92.38 | 74,900 | — | — |
| 2007-04-05 | $68.52 | $92.23 | 121,000 | — | — |
| 2007-04-04 | $69.62 | $93.71 | 129,800 | — | — |
| 2007-04-03 | $69.09 | $93.00 | 90,300 | — | — |
| 2007-04-02 | $68.39 | $92.05 | 119,700 | — | — |
| 2007-03-30 | $68.07 | $91.62 | 170,100 | — | — |
| 2007-03-29 | $67.66 | $91.07 | 167,400 | — | — |
| 2007-03-28 | $67.25 | $90.52 | 97,900 | — | — |
| 2007-03-27 | $67.08 | $90.29 | 175,200 | — | — |
| 2007-03-26 | $67.89 | $91.38 | 105,700 | — | — |
| 2007-03-23 | $67.80 | $91.26 | 86,100 | — | — |
| 2007-03-22 | $67.47 | $90.82 | 148,500 | — | — |
| 2007-03-21 | $68.09 | $91.65 | 101,600 | — | — |
| 2007-03-20 | $67.06 | $90.26 | 159,700 | — | — |
| 2007-03-19 | $65.77 | $88.53 | 114,400 | — | — |
| 2007-03-16 | $64.97 | $87.45 | 163,900 | — | — |
| 2007-03-15 | $65.50 | $88.16 | 164,800 | — | — |
| 2007-03-14 | $65.35 | $87.96 | 219,100 | — | — |
| 2007-03-13 | $64.95 | $87.42 | 119,900 | — | — |
| 2007-03-12 | $66.17 | $89.07 | 126,700 | — | — |
| 2007-03-09 | $65.84 | $88.62 | 124,000 | — | — |
| 2007-03-08 | $65.71 | $88.45 | 169,200 | — | — |
| 2007-03-07 | $65.02 | $87.52 | 209,700 | — | — |
| 2007-03-06 | $64.76 | $87.17 | 219,000 | — | — |
| 2007-03-05 | $64.57 | $86.91 | 238,700 | — | — |
| 2007-03-02 | $66.85 | $89.98 | 380,000 | — | — |
| 2007-03-01 | $67.62 | $91.02 | 359,700 | — | — |
| 2007-02-28 | $66.92 | $89.69 | 370,900 | — | — |
| 2007-02-27 | $67.87 | $90.97 | 281,900 | — | — |
| 2007-02-26 | $68.37 | $91.64 | 99,600 | — | — |
| 2007-02-23 | $68.38 | $91.65 | 70,700 | — | — |
| 2007-02-22 | $68.18 | $91.38 | 99,600 | — | — |
| 2007-02-21 | $68.61 | $91.96 | 112,400 | — | — |
| 2007-02-20 | $67.97 | $91.10 | 98,500 | — | — |
| 2007-02-16 | $68.26 | $91.49 | 79,600 | — | — |
| 2007-02-15 | $68.31 | $91.56 | 103,900 | — | — |
| 2007-02-14 | $67.91 | $91.02 | 73,800 | — | — |
| 2007-02-13 | $67.26 | $90.15 | 71,700 | — | — |
| 2007-02-12 | $66.58 | $89.24 | 86,200 | — | — |
| 2007-02-09 | $66.19 | $88.71 | 51,000 | — | — |
| 2007-02-08 | $67.00 | $89.80 | 93,300 | — | — |
| 2007-02-07 | $66.48 | $89.10 | 102,500 | — | — |
| 2007-02-06 | $66.84 | $89.59 | 89,100 | — | — |
| 2007-02-05 | $66.97 | $89.76 | 125,500 | — | — |
| 2007-02-02 | $67.79 | $90.86 | 76,600 | — | — |
| 2007-02-01 | $67.60 | $90.60 | 93,500 | — | — |
| 2007-01-31 | $66.78 | $89.50 | 156,400 | — | — |
| 2007-01-30 | $65.70 | $88.06 | 181,700 | — | — |
| 2007-01-29 | $65.47 | $87.75 | 104,200 | — | — |
| 2007-01-26 | $65.24 | $87.44 | 151,400 | — | — |
| 2007-01-25 | $65.74 | $88.11 | 126,700 | — | — |
| 2007-01-24 | $66.34 | $88.91 | 139,300 | — | — |
| 2007-01-23 | $66.43 | $89.04 | 251,400 | — | — |
| 2007-01-22 | $66.39 | $88.98 | 138,900 | — | — |
| 2007-01-19 | $66.67 | $89.36 | 104,800 | — | — |
| 2007-01-18 | $66.83 | $89.57 | 104,600 | — | — |
| 2007-01-17 | $67.25 | $90.13 | 154,700 | — | — |
| 2007-01-16 | $67.15 | $90.00 | 115,000 | — | — |
| 2007-01-12 | $67.11 | $89.95 | 130,800 | — | — |
| 2007-01-11 | $66.20 | $88.73 | 75,600 | — | — |
| 2007-01-10 | $65.30 | $87.52 | 102,100 | — | — |
| 2007-01-09 | $65.60 | $87.92 | 114,900 | — | — |
| 2007-01-08 | $65.16 | $87.33 | 204,600 | — | — |
| 2007-01-05 | $65.25 | $87.45 | 189,700 | — | — |
| 2007-01-04 | $65.12 | $87.28 | 200,000 | — | — |
| 2007-01-03 | $65.70 | $88.06 | 308,700 | — | — |