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 | $106.17 | $123.49 | 369,100 | — | — |
| 2007-12-28 | $106.60 | $123.99 | 336,100 | — | — |
| 2007-12-27 | $107.52 | $125.06 | 480,300 | — | — |
| 2007-12-26 | $108.87 | $126.63 | 449,800 | — | — |
| 2007-12-24 | $107.25 | $124.74 | 123,500 | — | — |
| 2007-12-21 | $107.40 | $124.92 | 374,100 | — | — |
| 2007-12-20 | $105.86 | $123.13 | 393,200 | — | — |
| 2007-12-19 | $105.58 | $122.80 | 461,500 | — | — |
| 2007-12-18 | $106.29 | $123.63 | 448,500 | — | — |
| 2007-12-17 | $105.19 | $122.35 | 450,000 | — | — |
| 2007-12-14 | $106.30 | $123.64 | 1,013,800 | — | — |
| 2007-12-13 | $110.43 | $128.44 | 437,800 | — | — |
| 2007-12-12 | $112.52 | $130.87 | 520,600 | — | — |
| 2007-12-11 | $110.97 | $129.07 | 584,300 | — | — |
| 2007-12-10 | $114.94 | $133.69 | 530,700 | — | — |
| 2007-12-07 | $114.21 | $132.84 | 325,700 | — | — |
| 2007-12-06 | $113.42 | $131.92 | 290,600 | — | — |
| 2007-12-05 | $112.33 | $130.65 | 402,000 | — | — |
| 2007-12-04 | $110.72 | $128.78 | 291,500 | — | — |
| 2007-12-03 | $110.92 | $129.01 | 402,500 | — | — |
| 2007-11-30 | $112.45 | $130.79 | 458,800 | — | — |
| 2007-11-29 | $112.66 | $131.04 | 396,000 | — | — |
| 2007-11-28 | $112.17 | $130.47 | 514,400 | — | — |
| 2007-11-27 | $112.11 | $130.40 | 1,165,000 | — | — |
| 2007-11-26 | $108.45 | $126.14 | 421,800 | — | — |
| 2007-11-23 | $109.40 | $127.24 | 164,000 | — | — |
| 2007-11-21 | $108.08 | $125.71 | 473,100 | — | — |
| 2007-11-20 | $110.07 | $128.02 | 655,600 | — | — |
| 2007-11-19 | $108.80 | $126.55 | 531,100 | — | — |
| 2007-11-16 | $110.20 | $128.17 | 418,300 | — | — |
| 2007-11-15 | $110.48 | $128.50 | 486,000 | — | — |
| 2007-11-14 | $111.12 | $129.24 | 484,000 | — | — |
| 2007-11-13 | $111.13 | $129.26 | 603,300 | — | — |
| 2007-11-12 | $107.73 | $125.30 | 608,900 | — | — |
| 2007-11-09 | $107.86 | $125.45 | 601,600 | — | — |
| 2007-11-08 | $108.99 | $126.77 | 867,600 | — | — |
| 2007-11-07 | $111.71 | $129.93 | 835,900 | — | — |
| 2007-11-06 | $111.99 | $130.26 | 496,300 | — | — |
| 2007-11-05 | $111.64 | $129.85 | 524,200 | — | — |
| 2007-11-02 | $113.00 | $131.43 | 567,100 | — | — |
| 2007-11-01 | $114.45 | $133.12 | 783,300 | — | — |
| 2007-10-31 | $114.44 | $133.11 | 701,100 | — | — |
| 2007-10-30 | $111.30 | $129.45 | 298,800 | — | — |
| 2007-10-29 | $111.99 | $130.26 | 596,800 | — | — |
| 2007-10-26 | $109.73 | $127.63 | 678,600 | — | — |
| 2007-10-25 | $105.75 | $123.00 | 420,200 | — | — |
| 2007-10-24 | $106.07 | $123.37 | 882,000 | — | — |
| 2007-10-23 | $108.34 | $126.01 | 375,800 | — | — |
| 2007-10-22 | $106.86 | $124.29 | 775,100 | — | — |
| 2007-10-19 | $106.40 | $123.75 | 649,100 | — | — |
| 2007-10-18 | $108.98 | $126.76 | 487,400 | — | — |
| 2007-10-17 | $107.03 | $124.49 | 724,500 | — | — |
| 2007-10-16 | $108.90 | $126.66 | 734,200 | — | — |
| 2007-10-15 | $108.11 | $125.74 | 1,417,900 | — | — |
| 2007-10-12 | $112.63 | $131.00 | 428,400 | — | — |
| 2007-10-11 | $113.68 | $132.22 | 555,200 | — | — |
| 2007-10-10 | $114.12 | $132.73 | 552,700 | — | — |
| 2007-10-09 | $115.80 | $134.69 | 427,900 | — | — |
| 2007-10-08 | $117.36 | $136.50 | 146,400 | — | — |
| 2007-10-05 | $117.67 | $136.86 | 285,800 | — | — |
| 2007-10-04 | $116.29 | $135.26 | 490,800 | — | — |
| 2007-10-03 | $116.13 | $135.07 | 663,300 | — | — |
| 2007-10-02 | $118.23 | $137.51 | 398,300 | — | — |
| 2007-10-01 | $118.75 | $138.12 | 478,300 | — | — |
| 2007-09-28 | $116.86 | $135.92 | 290,000 | — | — |
| 2007-09-27 | $115.88 | $134.78 | 281,700 | — | — |
| 2007-09-26 | $114.89 | $133.63 | 364,100 | — | — |
| 2007-09-25 | $115.30 | $132.71 | 291,300 | — | — |
| 2007-09-24 | $114.65 | $131.97 | 431,400 | — | — |
| 2007-09-21 | $115.06 | $132.44 | 443,100 | — | — |
| 2007-09-20 | $115.30 | $132.71 | 609,600 | — | — |
| 2007-09-19 | $115.46 | $132.90 | 409,100 | — | — |
| 2007-09-18 | $113.73 | $130.91 | 440,800 | — | — |
| 2007-09-17 | $112.67 | $129.69 | 253,500 | — | — |
| 2007-09-14 | $113.18 | $130.27 | 211,000 | — | — |
| 2007-09-13 | $112.38 | $129.35 | 547,200 | — | — |
| 2007-09-12 | $113.14 | $130.23 | 370,200 | — | — |
| 2007-09-11 | $113.25 | $130.35 | 253,300 | — | — |
| 2007-09-10 | $112.47 | $129.46 | 409,100 | — | — |
| 2007-09-07 | $113.30 | $130.41 | 352,800 | — | — |
| 2007-09-06 | $115.48 | $132.92 | 438,400 | — | — |
| 2007-09-05 | $115.27 | $132.68 | 290,500 | — | — |
| 2007-09-04 | $116.95 | $134.61 | 381,900 | — | — |
| 2007-08-31 | $115.68 | $133.15 | 392,100 | — | — |
| 2007-08-30 | $113.29 | $130.40 | 322,000 | — | — |
| 2007-08-29 | $114.81 | $132.15 | 445,800 | — | — |
| 2007-08-28 | $113.01 | $130.08 | 274,700 | — | — |
| 2007-08-27 | $115.19 | $132.59 | 230,500 | — | — |
| 2007-08-24 | $116.59 | $134.20 | 231,200 | — | — |
| 2007-08-23 | $115.31 | $132.73 | 403,900 | — | — |
| 2007-08-22 | $115.31 | $132.73 | 442,500 | — | — |
| 2007-08-21 | $114.49 | $131.78 | 563,700 | — | — |
| 2007-08-20 | $113.65 | $130.81 | 823,000 | — | — |
| 2007-08-17 | $114.51 | $131.80 | 1,024,100 | — | — |
| 2007-08-16 | $113.91 | $131.11 | 1,393,700 | — | — |
| 2007-08-15 | $115.26 | $132.67 | 520,800 | — | — |
| 2007-08-14 | $117.99 | $135.81 | 396,000 | — | — |
| 2007-08-13 | $119.40 | $137.43 | 350,400 | — | — |
| 2007-08-10 | $119.33 | $137.35 | 693,200 | — | — |
| 2007-08-09 | $119.79 | $137.88 | 899,400 | — | — |
| 2007-08-08 | $123.22 | $141.83 | 506,600 | — | — |
| 2007-08-07 | $122.41 | $140.90 | 725,500 | — | — |
| 2007-08-06 | $121.15 | $139.45 | 797,000 | — | — |
| 2007-08-03 | $118.90 | $136.86 | 766,400 | — | — |
| 2007-08-02 | $118.59 | $136.50 | 776,800 | — | — |
| 2007-08-01 | $119.17 | $137.17 | 1,154,000 | — | — |
| 2007-07-31 | $120.63 | $138.85 | 423,700 | — | — |
| 2007-07-30 | $121.79 | $140.18 | 639,300 | — | — |
| 2007-07-27 | $120.48 | $138.68 | 679,900 | — | — |
| 2007-07-26 | $119.20 | $137.20 | 1,258,500 | — | — |
| 2007-07-25 | $122.29 | $140.76 | 557,900 | — | — |
| 2007-07-24 | $122.49 | $140.99 | 418,000 | — | — |
| 2007-07-23 | $123.19 | $141.80 | 289,700 | — | — |
| 2007-07-20 | $122.91 | $141.47 | 679,600 | — | — |
| 2007-07-19 | $123.71 | $142.39 | 342,600 | — | — |
| 2007-07-18 | $122.61 | $141.13 | 751,400 | — | — |
| 2007-07-17 | $123.97 | $142.69 | 534,900 | — | — |
| 2007-07-16 | $125.84 | $144.85 | 224,600 | — | — |
| 2007-07-13 | $125.98 | $145.01 | 283,300 | — | — |
| 2007-07-12 | $126.30 | $145.38 | 383,600 | — | — |
| 2007-07-11 | $125.67 | $144.65 | 919,700 | — | — |
| 2007-07-10 | $125.71 | $144.70 | 320,300 | — | — |
| 2007-07-09 | $126.93 | $146.10 | 197,400 | — | — |
| 2007-07-06 | $126.23 | $145.29 | 305,200 | — | — |
| 2007-07-05 | $127.19 | $146.40 | 304,600 | — | — |
| 2007-07-03 | $127.97 | $147.30 | 237,400 | — | — |
| 2007-07-02 | $128.12 | $147.47 | 511,000 | — | — |
| 2007-06-29 | $125.88 | $144.89 | 545,900 | — | — |
| 2007-06-28 | $124.67 | $143.50 | 496,400 | — | — |
| 2007-06-27 | $123.85 | $142.56 | 651,900 | — | — |
| 2007-06-26 | $123.50 | $142.15 | 405,900 | — | — |
| 2007-06-25 | $123.11 | $141.70 | 305,200 | — | — |
| 2007-06-22 | $123.02 | $141.60 | 285,000 | — | — |
| 2007-06-21 | $124.99 | $143.87 | 530,200 | — | — |
| 2007-06-20 | $123.70 | $142.38 | 585,700 | — | — |
| 2007-06-19 | $125.20 | $144.11 | 232,900 | — | — |
| 2007-06-18 | $124.99 | $143.87 | 272,600 | — | — |
| 2007-06-15 | $125.45 | $144.40 | 495,600 | — | — |
| 2007-06-14 | $123.72 | $142.41 | 318,200 | — | — |
| 2007-06-13 | $123.81 | $142.51 | 313,800 | — | — |
| 2007-06-12 | $122.34 | $140.82 | 372,000 | — | — |
| 2007-06-11 | $123.99 | $142.72 | 402,700 | — | — |
| 2007-06-08 | $124.45 | $143.25 | 672,800 | — | — |
| 2007-06-07 | $123.13 | $141.73 | 890,100 | — | — |
| 2007-06-06 | $123.36 | $141.99 | 825,900 | — | — |
| 2007-06-05 | $125.04 | $143.93 | 807,100 | — | — |
| 2007-06-04 | $124.25 | $143.02 | 651,000 | — | — |
| 2007-06-01 | $122.94 | $141.51 | 804,300 | — | — |
| 2007-05-31 | $120.76 | $139.00 | 416,400 | — | — |
| 2007-05-30 | $120.05 | $138.18 | 810,300 | — | — |
| 2007-05-29 | $120.22 | $138.38 | 747,000 | — | — |
| 2007-05-25 | $120.00 | $138.12 | 384,300 | — | — |
| 2007-05-24 | $120.32 | $138.49 | 631,700 | — | — |
| 2007-05-23 | $120.38 | $138.56 | 602,000 | — | — |
| 2007-05-22 | $119.31 | $137.33 | 560,500 | — | — |
| 2007-05-21 | $120.38 | $138.56 | 1,001,800 | — | — |
| 2007-05-18 | $121.83 | $140.23 | 424,300 | — | — |
| 2007-05-17 | $121.50 | $139.85 | 881,500 | — | — |
| 2007-05-16 | $122.51 | $141.01 | 881,700 | — | — |
| 2007-05-15 | $121.80 | $140.20 | 604,600 | — | — |
| 2007-05-14 | $122.15 | $140.60 | 925,300 | — | — |
| 2007-05-11 | $119.94 | $138.05 | 764,200 | — | — |
| 2007-05-10 | $116.80 | $134.44 | 1,303,600 | — | — |
| 2007-05-09 | $119.27 | $137.28 | 1,003,800 | — | — |
| 2007-05-08 | $120.51 | $138.71 | 506,100 | — | — |
| 2007-05-07 | $121.53 | $139.89 | 584,000 | — | — |
| 2007-05-04 | $120.93 | $139.19 | 498,200 | — | — |
| 2007-05-03 | $120.40 | $138.58 | 626,900 | — | — |
| 2007-05-02 | $120.32 | $138.49 | 1,196,000 | — | — |
| 2007-05-01 | $121.53 | $139.89 | 336,300 | — | — |
| 2007-04-30 | $121.42 | $139.76 | 310,100 | — | — |
| 2007-04-27 | $122.00 | $140.43 | 411,800 | — | — |
| 2007-04-26 | $122.35 | $140.83 | 799,800 | — | — |
| 2007-04-25 | $122.93 | $141.50 | 982,200 | — | — |
| 2007-04-24 | $123.89 | $142.60 | 562,300 | — | — |
| 2007-04-23 | $124.87 | $143.73 | 640,200 | — | — |
| 2007-04-20 | $125.93 | $144.95 | 932,000 | — | — |
| 2007-04-19 | $124.17 | $142.92 | 805,900 | — | — |
| 2007-04-18 | $123.66 | $142.34 | 624,700 | — | — |
| 2007-04-17 | $122.29 | $140.76 | 876,300 | — | — |
| 2007-04-16 | $122.73 | $141.27 | 1,065,300 | — | — |
| 2007-04-13 | $121.52 | $139.87 | 1,274,600 | — | — |
| 2007-04-12 | $124.40 | $143.19 | 532,400 | — | — |
| 2007-04-11 | $124.54 | $143.35 | 709,900 | — | — |
| 2007-04-10 | $126.49 | $145.59 | 930,700 | — | — |
| 2007-04-09 | $126.29 | $145.36 | 496,300 | — | — |
| 2007-04-05 | $126.49 | $145.59 | 991,700 | — | — |
| 2007-04-04 | $127.74 | $147.03 | 665,000 | — | — |
| 2007-04-03 | $126.98 | $146.16 | 1,219,800 | — | — |
| 2007-04-02 | $126.92 | $146.09 | 506,400 | — | — |
| 2007-03-30 | $128.16 | $147.52 | 565,700 | — | — |
| 2007-03-29 | $129.95 | $149.58 | 435,800 | — | — |
| 2007-03-28 | $128.86 | $148.32 | 875,300 | — | — |
| 2007-03-27 | $131.26 | $149.87 | 301,000 | — | — |
| 2007-03-26 | $132.70 | $151.52 | 244,800 | — | — |
| 2007-03-23 | $133.18 | $152.07 | 538,200 | — | — |
| 2007-03-22 | $132.80 | $151.63 | 537,600 | — | — |
| 2007-03-21 | $133.53 | $152.47 | 707,200 | — | — |
| 2007-03-20 | $132.05 | $150.78 | 327,400 | — | — |
| 2007-03-19 | $131.55 | $150.20 | 314,500 | — | — |
| 2007-03-16 | $129.90 | $148.32 | 342,100 | — | — |
| 2007-03-15 | $130.74 | $149.28 | 419,600 | — | — |
| 2007-03-14 | $129.98 | $148.41 | 842,400 | — | — |
| 2007-03-13 | $130.75 | $149.29 | 511,100 | — | — |
| 2007-03-12 | $133.40 | $152.32 | 583,900 | — | — |
| 2007-03-09 | $133.14 | $152.02 | 465,900 | — | — |
| 2007-03-08 | $134.44 | $153.50 | 658,300 | — | — |
| 2007-03-07 | $132.92 | $151.77 | 518,300 | — | — |
| 2007-03-06 | $132.73 | $151.55 | 926,800 | — | — |
| 2007-03-05 | $127.91 | $146.05 | 660,400 | — | — |
| 2007-03-02 | $129.09 | $147.40 | 1,116,100 | — | — |
| 2007-03-01 | $131.28 | $149.90 | 1,642,800 | — | — |
| 2007-02-28 | $133.60 | $152.55 | 1,209,200 | — | — |
| 2007-02-27 | $132.97 | $151.83 | 1,295,300 | — | — |
| 2007-02-26 | $137.03 | $156.46 | 341,800 | — | — |
| 2007-02-23 | $135.50 | $154.71 | 410,900 | — | — |
| 2007-02-22 | $135.65 | $154.89 | 270,800 | — | — |
| 2007-02-21 | $135.59 | $154.82 | 319,400 | — | — |
| 2007-02-20 | $136.67 | $156.05 | 348,300 | — | — |
| 2007-02-16 | $137.15 | $156.60 | 399,900 | — | — |
| 2007-02-15 | $136.77 | $156.17 | 419,600 | — | — |
| 2007-02-14 | $136.50 | $155.86 | 949,000 | — | — |
| 2007-02-13 | $134.86 | $153.98 | 485,800 | — | — |
| 2007-02-12 | $131.79 | $150.48 | 282,200 | — | — |
| 2007-02-09 | $132.06 | $150.79 | 601,600 | — | — |
| 2007-02-08 | $132.10 | $150.83 | 444,500 | — | — |
| 2007-02-07 | $132.94 | $151.79 | 383,900 | — | — |
| 2007-02-06 | $133.70 | $152.66 | 571,500 | — | — |
| 2007-02-05 | $130.46 | $148.96 | 447,400 | — | — |
| 2007-02-02 | $131.27 | $149.89 | 466,700 | — | — |
| 2007-02-01 | $133.28 | $152.18 | 376,100 | — | — |
| 2007-01-31 | $131.78 | $150.47 | 546,600 | — | — |
| 2007-01-30 | $132.71 | $151.53 | 425,300 | — | — |
| 2007-01-29 | $131.70 | $150.38 | 450,300 | — | — |
| 2007-01-26 | $131.54 | $150.19 | 716,400 | — | — |
| 2007-01-25 | $131.70 | $150.38 | 794,100 | — | — |
| 2007-01-24 | $135.55 | $154.77 | 653,200 | — | — |
| 2007-01-23 | $132.08 | $150.81 | 386,000 | — | — |
| 2007-01-22 | $131.21 | $149.82 | 524,800 | — | — |
| 2007-01-19 | $132.33 | $151.10 | 396,500 | — | — |
| 2007-01-18 | $132.08 | $150.81 | 554,200 | — | — |
| 2007-01-17 | $131.10 | $149.69 | 641,100 | — | — |
| 2007-01-16 | $131.21 | $149.82 | 641,200 | — | — |
| 2007-01-12 | $130.89 | $149.45 | 498,500 | — | — |
| 2007-01-11 | $128.78 | $147.04 | 803,900 | — | — |
| 2007-01-10 | $129.43 | $147.78 | 726,200 | — | — |
| 2007-01-09 | $132.16 | $150.90 | 645,700 | — | — |
| 2007-01-08 | $133.97 | $152.97 | 511,600 | — | — |
| 2007-01-05 | $133.72 | $152.68 | 1,068,400 | — | — |
| 2007-01-04 | $137.77 | $157.31 | 842,700 | — | — |
| 2007-01-03 | $135.30 | $154.49 | 758,600 | — | — |