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
- 2002-03-21 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 | $76.61 | $81.80 | 124,646 | — | — |
| 2007-12-28 | $77.00 | $82.22 | 221,967 | — | — |
| 2007-12-27 | $73.99 | $79.01 | 338,735 | — | — |
| 2007-12-26 | $85.97 | $91.80 | 88,618 | — | — |
| 2007-12-24 | $84.27 | $89.98 | 40,339 | — | — |
| 2007-12-21 | $82.38 | $87.97 | 271,669 | — | — |
| 2007-12-20 | $81.56 | $87.09 | 99,548 | — | — |
| 2007-12-19 | $78.84 | $84.19 | 55,394 | — | — |
| 2007-12-18 | $80.10 | $85.53 | 87,834 | — | — |
| 2007-12-17 | $78.02 | $83.31 | 106,457 | — | — |
| 2007-12-14 | $79.62 | $85.01 | 57,992 | — | — |
| 2007-12-13 | $82.72 | $88.33 | 184,309 | — | — |
| 2007-12-12 | $83.98 | $89.67 | 86,019 | — | — |
| 2007-12-11 | $85.63 | $90.97 | 73,810 | — | — |
| 2007-12-10 | $92.08 | $97.82 | 88,164 | — | — |
| 2007-12-07 | $91.01 | $96.69 | 79,296 | — | — |
| 2007-12-06 | $90.92 | $96.58 | 64,901 | — | — |
| 2007-12-05 | $88.74 | $94.27 | 46,753 | — | — |
| 2007-12-04 | $89.07 | $94.63 | 24,108 | — | — |
| 2007-12-03 | $90.19 | $95.81 | 74,615 | — | — |
| 2007-11-30 | $91.94 | $97.66 | 278,021 | — | — |
| 2007-11-29 | $91.94 | $97.66 | 45,845 | — | — |
| 2007-11-28 | $92.23 | $97.97 | 69,871 | — | — |
| 2007-11-27 | $90.00 | $95.60 | 60,611 | — | — |
| 2007-11-26 | $87.81 | $93.29 | 60,302 | — | — |
| 2007-11-23 | $93.34 | $99.16 | 29,924 | — | — |
| 2007-11-21 | $90.58 | $96.22 | 86,638 | — | — |
| 2007-11-20 | $92.08 | $97.82 | 137,990 | — | — |
| 2007-11-19 | $91.21 | $96.89 | 115,675 | — | — |
| 2007-11-16 | $93.20 | $99.00 | 109,323 | — | — |
| 2007-11-15 | $96.78 | $102.82 | 76,058 | — | — |
| 2007-11-14 | $103.04 | $109.46 | 49,784 | — | — |
| 2007-11-13 | $106.87 | $113.53 | 61,354 | — | — |
| 2007-11-12 | $100.71 | $106.99 | 61,725 | — | — |
| 2007-11-09 | $101.73 | $108.07 | 111,551 | — | — |
| 2007-11-08 | $96.64 | $102.66 | 69,789 | — | — |
| 2007-11-07 | $92.08 | $97.82 | 48,753 | — | — |
| 2007-11-06 | $98.68 | $104.82 | 42,401 | — | — |
| 2007-11-05 | $96.59 | $102.61 | 99,857 | — | — |
| 2007-11-02 | $98.09 | $104.21 | 110,045 | — | — |
| 2007-11-01 | $98.87 | $105.03 | 115,407 | — | — |
| 2007-10-31 | $107.36 | $114.05 | 119,037 | — | — |
| 2007-10-30 | $106.29 | $112.91 | 54,095 | — | — |
| 2007-10-29 | $108.81 | $115.59 | 68,160 | — | — |
| 2007-10-26 | $108.47 | $115.23 | 67,231 | — | — |
| 2007-10-25 | $103.38 | $109.82 | 107,983 | — | — |
| 2007-10-24 | $101.10 | $107.40 | 104,910 | — | — |
| 2007-10-23 | $100.81 | $107.09 | 128,936 | — | — |
| 2007-10-22 | $99.84 | $106.06 | 95,196 | — | — |
| 2007-10-19 | $96.98 | $103.02 | 63,643 | — | — |
| 2007-10-18 | $102.36 | $108.74 | 40,421 | — | — |
| 2007-10-17 | $103.04 | $109.46 | 55,476 | — | — |
| 2007-10-16 | $104.25 | $110.75 | 80,616 | — | — |
| 2007-10-15 | $110.41 | $117.29 | 51,145 | — | — |
| 2007-10-12 | $114.48 | $121.62 | 43,804 | — | — |
| 2007-10-11 | $111.77 | $118.73 | 49,062 | — | — |
| 2007-10-10 | $113.90 | $121.00 | 40,999 | — | — |
| 2007-10-09 | $115.50 | $122.70 | 63,457 | — | — |
| 2007-10-08 | $118.99 | $126.41 | 40,112 | — | — |
| 2007-10-05 | $120.50 | $128.00 | 79,997 | — | — |
| 2007-10-04 | $121.22 | $128.78 | 37,225 | — | — |
| 2007-10-03 | $121.51 | $129.09 | 35,266 | — | — |
| 2007-10-02 | $123.99 | $131.71 | 38,668 | — | — |
| 2007-10-01 | $123.16 | $130.84 | 48,794 | — | — |
| 2007-09-28 | $118.90 | $126.30 | 54,528 | — | — |
| 2007-09-27 | $121.71 | $129.29 | 60,281 | — | — |
| 2007-09-26 | $121.22 | $128.78 | 63,787 | — | — |
| 2007-09-25 | $121.08 | $128.62 | 56,281 | — | — |
| 2007-09-24 | $122.44 | $130.07 | 49,289 | — | — |
| 2007-09-21 | $125.64 | $133.46 | 84,967 | — | — |
| 2007-09-20 | $127.62 | $135.58 | 49,083 | — | — |
| 2007-09-19 | $130.87 | $139.03 | 76,120 | — | — |
| 2007-09-18 | $130.44 | $138.56 | 93,505 | — | — |
| 2007-09-17 | $120.16 | $127.64 | 63,911 | — | — |
| 2007-09-14 | $118.99 | $126.41 | 49,021 | — | — |
| 2007-09-13 | $116.81 | $124.09 | 48,299 | — | — |
| 2007-09-12 | $114.82 | $121.98 | 30,997 | — | — |
| 2007-09-11 | $115.84 | $122.60 | 16,973 | — | — |
| 2007-09-10 | $113.95 | $120.59 | 20,829 | — | — |
| 2007-09-07 | $115.84 | $122.60 | 51,579 | — | — |
| 2007-09-06 | $117.78 | $124.65 | 40,793 | — | — |
| 2007-09-05 | $116.13 | $122.90 | 46,897 | — | — |
| 2007-09-04 | $117.78 | $124.65 | 41,762 | — | — |
| 2007-08-31 | $117.78 | $124.65 | 58,673 | — | — |
| 2007-08-30 | $117.49 | $124.34 | 56,033 | — | — |
| 2007-08-29 | $120.20 | $127.21 | 51,929 | — | — |
| 2007-08-28 | $117.30 | $124.14 | 56,342 | — | — |
| 2007-08-27 | $120.69 | $127.73 | 64,592 | — | — |
| 2007-08-24 | $122.73 | $129.88 | 66,613 | — | — |
| 2007-08-23 | $125.49 | $132.81 | 46,464 | — | — |
| 2007-08-22 | $129.47 | $137.02 | 39,617 | — | — |
| 2007-08-21 | $129.47 | $137.02 | 50,980 | — | — |
| 2007-08-20 | $127.33 | $134.76 | 67,582 | — | — |
| 2007-08-17 | $128.93 | $136.45 | 184,639 | — | — |
| 2007-08-16 | $124.37 | $131.63 | 117,490 | — | — |
| 2007-08-15 | $114.77 | $121.47 | 86,081 | — | — |
| 2007-08-14 | $114.29 | $120.95 | 72,903 | — | — |
| 2007-08-13 | $112.98 | $119.57 | 97,486 | — | — |
| 2007-08-10 | $120.50 | $127.52 | 99,300 | — | — |
| 2007-08-09 | $115.26 | $121.98 | 102,415 | — | — |
| 2007-08-08 | $117.00 | $123.83 | 111,448 | — | — |
| 2007-08-07 | $113.95 | $120.59 | 79,791 | — | — |
| 2007-08-06 | $113.80 | $120.44 | 99,816 | — | — |
| 2007-08-03 | $108.86 | $115.21 | 99,589 | — | — |
| 2007-08-02 | $113.56 | $120.18 | 54,754 | — | — |
| 2007-08-01 | $113.51 | $120.13 | 95,836 | — | — |
| 2007-07-31 | $113.71 | $120.34 | 185,897 | — | — |
| 2007-07-30 | $115.45 | $122.19 | 63,973 | — | — |
| 2007-07-27 | $114.68 | $121.36 | 77,007 | — | — |
| 2007-07-26 | $116.28 | $123.06 | 69,892 | — | — |
| 2007-07-25 | $118.56 | $125.47 | 155,581 | — | — |
| 2007-07-24 | $119.77 | $126.75 | 86,370 | — | — |
| 2007-07-23 | $119.04 | $125.98 | 34,833 | — | — |
| 2007-07-20 | $119.48 | $126.44 | 66,077 | — | — |
| 2007-07-19 | $122.19 | $129.32 | 73,233 | — | — |
| 2007-07-18 | $123.84 | $131.06 | 66,510 | — | — |
| 2007-07-17 | $126.12 | $133.48 | 56,033 | — | — |
| 2007-07-16 | $124.52 | $131.78 | 48,877 | — | — |
| 2007-07-13 | $126.99 | $134.40 | 40,421 | — | — |
| 2007-07-12 | $127.96 | $135.43 | 62,323 | — | — |
| 2007-07-11 | $124.96 | $132.24 | 121,120 | — | — |
| 2007-07-10 | $127.19 | $134.60 | 179,669 | — | — |
| 2007-07-09 | $122.77 | $129.93 | 56,817 | — | — |
| 2007-07-06 | $123.55 | $130.76 | 32,915 | — | — |
| 2007-07-05 | $124.71 | $131.99 | 88,453 | — | — |
| 2007-07-03 | $124.86 | $132.14 | 29,079 | — | — |
| 2007-07-02 | $125.68 | $133.01 | 50,424 | — | — |
| 2007-06-29 | $125.54 | $132.86 | 44,608 | — | — |
| 2007-06-28 | $126.90 | $134.30 | 34,338 | — | — |
| 2007-06-27 | $128.54 | $136.04 | 54,342 | — | — |
| 2007-06-26 | $125.68 | $133.01 | 44,855 | — | — |
| 2007-06-25 | $127.04 | $134.45 | 67,252 | — | — |
| 2007-06-22 | $126.36 | $133.73 | 104,209 | — | — |
| 2007-06-21 | $127.91 | $135.37 | 67,747 | — | — |
| 2007-06-20 | $130.53 | $138.15 | 32,605 | — | — |
| 2007-06-19 | $132.96 | $140.71 | 52,280 | — | — |
| 2007-06-18 | $132.04 | $139.74 | 61,127 | — | — |
| 2007-06-15 | $135.28 | $143.17 | 94,887 | — | — |
| 2007-06-14 | $134.75 | $142.61 | 78,120 | — | — |
| 2007-06-13 | $133.35 | $141.12 | 316,937 | — | — |
| 2007-06-12 | $141.98 | $149.79 | 22,046 | — | — |
| 2007-06-11 | $145.03 | $153.02 | 21,799 | — | — |
| 2007-06-08 | $145.18 | $153.17 | 28,646 | — | — |
| 2007-06-07 | $144.89 | $152.86 | 37,493 | — | — |
| 2007-06-06 | $146.15 | $154.19 | 41,143 | — | — |
| 2007-06-05 | $148.62 | $156.80 | 103,322 | — | — |
| 2007-06-04 | $151.87 | $160.23 | 111,489 | — | — |
| 2007-06-01 | $149.35 | $157.57 | 71,088 | — | — |
| 2007-05-31 | $147.36 | $155.47 | 32,688 | — | — |
| 2007-05-30 | $146.78 | $154.86 | 26,088 | — | — |
| 2007-05-29 | $145.66 | $153.68 | 23,201 | — | — |
| 2007-05-25 | $145.42 | $153.43 | 40,133 | — | — |
| 2007-05-24 | $144.16 | $152.10 | 34,956 | — | — |
| 2007-05-23 | $146.58 | $154.65 | 80,100 | — | — |
| 2007-05-22 | $145.47 | $153.48 | 39,019 | — | — |
| 2007-05-21 | $143.63 | $151.53 | 22,376 | — | — |
| 2007-05-18 | $141.69 | $149.49 | 17,179 | — | — |
| 2007-05-17 | $141.44 | $149.23 | 22,376 | — | — |
| 2007-05-16 | $142.70 | $150.56 | 41,019 | — | — |
| 2007-05-15 | $142.36 | $150.20 | 31,368 | — | — |
| 2007-05-14 | $143.14 | $151.02 | 27,202 | — | — |
| 2007-05-11 | $145.56 | $153.58 | 16,973 | — | — |
| 2007-05-10 | $144.06 | $151.99 | 44,773 | — | — |
| 2007-05-09 | $146.00 | $154.04 | 23,593 | — | — |
| 2007-05-08 | $144.69 | $152.66 | 33,719 | — | — |
| 2007-05-07 | $146.00 | $154.04 | 31,182 | — | — |
| 2007-05-04 | $146.19 | $154.24 | 24,397 | — | — |
| 2007-05-03 | $145.90 | $153.94 | 55,249 | — | — |
| 2007-05-02 | $146.39 | $154.45 | 48,547 | — | — |
| 2007-05-01 | $144.93 | $152.91 | 41,081 | — | — |
| 2007-04-30 | $143.33 | $151.23 | 62,880 | — | — |
| 2007-04-27 | $145.76 | $153.78 | 24,418 | — | — |
| 2007-04-26 | $145.47 | $153.48 | 54,177 | — | — |
| 2007-04-25 | $148.72 | $156.91 | 95,650 | — | — |
| 2007-04-24 | $146.53 | $154.60 | 22,974 | — | — |
| 2007-04-23 | $147.26 | $155.37 | 19,571 | — | — |
| 2007-04-20 | $149.25 | $157.47 | 30,027 | — | — |
| 2007-04-19 | $148.67 | $156.85 | 45,000 | — | — |
| 2007-04-18 | $150.46 | $158.75 | 45,639 | — | — |
| 2007-04-17 | $152.64 | $161.05 | 59,807 | — | — |
| 2007-04-16 | $152.30 | $160.69 | 77,832 | — | — |
| 2007-04-13 | $147.80 | $155.93 | 79,750 | — | — |
| 2007-04-12 | $147.55 | $155.68 | 57,106 | — | — |
| 2007-04-11 | $147.75 | $155.88 | 112,046 | — | — |
| 2007-04-10 | $149.10 | $157.31 | 137,330 | — | — |
| 2007-04-09 | $153.57 | $162.02 | 38,627 | — | — |
| 2007-04-05 | $154.83 | $163.35 | 53,496 | — | — |
| 2007-04-04 | $157.01 | $165.65 | 62,117 | — | — |
| 2007-04-03 | $160.01 | $168.83 | 76,491 | — | — |
| 2007-04-02 | $157.49 | $166.17 | 46,031 | — | — |
| 2007-03-30 | $159.00 | $167.75 | 67,561 | — | — |
| 2007-03-29 | $158.71 | $167.44 | 34,709 | — | — |
| 2007-03-28 | $158.17 | $166.88 | 70,676 | — | — |
| 2007-03-27 | $159.63 | $168.42 | 26,563 | — | — |
| 2007-03-26 | $161.18 | $170.05 | 43,783 | — | — |
| 2007-03-23 | $161.57 | $170.46 | 47,908 | — | — |
| 2007-03-22 | $160.69 | $169.54 | 60,343 | — | — |
| 2007-03-21 | $164.48 | $173.53 | 49,042 | — | — |
| 2007-03-20 | $162.97 | $171.95 | 51,001 | — | — |
| 2007-03-19 | $161.23 | $170.10 | 54,095 | — | — |
| 2007-03-16 | $161.18 | $170.05 | 96,805 | — | — |
| 2007-03-15 | $162.92 | $171.89 | 53,641 | — | — |
| 2007-03-14 | $164.52 | $173.58 | 25,387 | — | — |
| 2007-03-13 | $163.12 | $172.10 | 68,840 | — | — |
| 2007-03-12 | $166.90 | $175.63 | 68,696 | — | — |
| 2007-03-09 | $167.19 | $175.94 | 869,060 | — | — |
| 2007-03-08 | $165.35 | $174.00 | 53,414 | — | — |
| 2007-03-07 | $167.48 | $176.24 | 197,817 | — | — |
| 2007-03-06 | $158.85 | $167.16 | 30,378 | — | — |
| 2007-03-05 | $153.03 | $161.04 | 20,231 | — | — |
| 2007-03-02 | $158.75 | $167.06 | 29,945 | — | — |
| 2007-03-01 | $158.80 | $167.11 | 21,613 | — | — |
| 2007-02-28 | $158.41 | $166.70 | 29,759 | — | — |
| 2007-02-27 | $158.12 | $166.39 | 25,903 | — | — |
| 2007-02-26 | $164.72 | $173.33 | 15,570 | — | — |
| 2007-02-23 | $164.86 | $173.49 | 9,404 | — | — |
| 2007-02-22 | $166.08 | $174.76 | 15,261 | — | — |
| 2007-02-21 | $165.69 | $174.35 | 16,230 | — | — |
| 2007-02-20 | $166.27 | $174.97 | 12,683 | — | — |
| 2007-02-16 | $163.12 | $171.65 | 16,065 | — | — |
| 2007-02-15 | $163.65 | $172.21 | 15,942 | — | — |
| 2007-02-14 | $165.01 | $173.64 | 9,342 | — | — |
| 2007-02-13 | $166.08 | $174.76 | 16,519 | — | — |
| 2007-02-12 | $166.32 | $175.02 | 22,541 | — | — |
| 2007-02-09 | $165.78 | $174.46 | 21,922 | — | — |
| 2007-02-08 | $165.78 | $174.46 | 23,469 | — | — |
| 2007-02-07 | $166.41 | $175.12 | 36,668 | — | — |
| 2007-02-06 | $162.68 | $171.19 | 19,138 | — | — |
| 2007-02-05 | $160.31 | $168.69 | 22,520 | — | — |
| 2007-02-02 | $159.82 | $168.18 | 17,323 | — | — |
| 2007-02-01 | $159.43 | $167.77 | 20,623 | — | — |
| 2007-01-31 | $158.37 | $166.65 | 22,624 | — | — |
| 2007-01-30 | $158.07 | $166.34 | 14,931 | — | — |
| 2007-01-29 | $156.52 | $164.71 | 14,395 | — | — |
| 2007-01-26 | $156.04 | $164.20 | 15,034 | — | — |
| 2007-01-25 | $155.46 | $163.59 | 25,738 | — | — |
| 2007-01-24 | $158.12 | $166.39 | 35,080 | — | — |
| 2007-01-23 | $155.07 | $163.18 | 64,385 | — | — |
| 2007-01-22 | $151.24 | $159.15 | 34,131 | — | — |
| 2007-01-19 | $153.61 | $161.65 | 21,964 | — | — |
| 2007-01-18 | $150.95 | $158.84 | 19,592 | — | — |
| 2007-01-17 | $153.23 | $161.24 | 19,530 | — | — |
| 2007-01-16 | $156.33 | $164.51 | 14,766 | — | — |
| 2007-01-12 | $157.54 | $165.78 | 20,932 | — | — |
| 2007-01-11 | $155.94 | $164.10 | 22,149 | — | — |
| 2007-01-10 | $155.94 | $164.10 | 10,621 | — | — |
| 2007-01-09 | $157.40 | $165.63 | 20,891 | — | — |
| 2007-01-08 | $157.30 | $165.53 | 13,818 | — | — |
| 2007-01-05 | $158.22 | $166.50 | 24,377 | — | — |
| 2007-01-04 | $160.79 | $169.20 | 31,120 | — | — |
| 2007-01-03 | $159.53 | $167.87 | 20,046 | — | — |