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 | $63.76 | $72.57 | 11,750 | — | — |
| 2007-12-28 | $64.88 | $73.85 | 11,250 | — | — |
| 2007-12-27 | $64.80 | $73.76 | 18,375 | — | — |
| 2007-12-26 | $69.16 | $78.72 | 14,975 | — | — |
| 2007-12-24 | $69.80 | $79.45 | 5,050 | — | — |
| 2007-12-21 | $66.12 | $75.26 | 25,325 | — | — |
| 2007-12-20 | $64.64 | $73.57 | 20,925 | — | — |
| 2007-12-19 | $66.56 | $75.76 | 14,025 | — | — |
| 2007-12-18 | $64.16 | $73.03 | 27,225 | — | — |
| 2007-12-17 | $65.64 | $74.71 | 22,650 | — | — |
| 2007-12-14 | $70.48 | $80.22 | 15,000 | — | — |
| 2007-12-13 | $73.36 | $83.50 | 13,850 | — | — |
| 2007-12-12 | $72.96 | $83.04 | 14,000 | — | — |
| 2007-12-11 | $72.28 | $82.27 | 25,050 | — | — |
| 2007-12-10 | $79.24 | $90.19 | 14,700 | — | — |
| 2007-12-07 | $74.80 | $85.14 | 8,275 | — | — |
| 2007-12-06 | $74.12 | $84.36 | 10,475 | — | — |
| 2007-12-05 | $72.60 | $82.63 | 11,250 | — | — |
| 2007-12-04 | $71.00 | $80.36 | 15,925 | — | — |
| 2007-12-03 | $73.76 | $83.48 | 22,975 | — | — |
| 2007-11-30 | $73.28 | $82.94 | 22,925 | — | — |
| 2007-11-29 | $75.52 | $85.47 | 13,775 | — | — |
| 2007-11-28 | $78.28 | $88.60 | 13,450 | — | — |
| 2007-11-27 | $75.28 | $85.20 | 17,475 | — | — |
| 2007-11-26 | $74.16 | $83.93 | 19,000 | — | — |
| 2007-11-23 | $79.60 | $90.09 | 10,025 | — | — |
| 2007-11-21 | $77.60 | $87.83 | 21,175 | — | — |
| 2007-11-20 | $80.96 | $91.63 | 14,450 | — | — |
| 2007-11-19 | $80.92 | $91.58 | 15,250 | — | — |
| 2007-11-16 | $83.84 | $94.89 | 14,700 | — | — |
| 2007-11-15 | $84.92 | $96.11 | 19,900 | — | — |
| 2007-11-14 | $88.56 | $100.23 | 11,900 | — | — |
| 2007-11-13 | $90.48 | $102.40 | 17,875 | — | — |
| 2007-11-12 | $89.40 | $101.18 | 18,700 | — | — |
| 2007-11-09 | $91.72 | $103.81 | 24,150 | — | — |
| 2007-11-08 | $92.44 | $104.62 | 20,675 | — | — |
| 2007-11-07 | $93.04 | $105.30 | 14,750 | — | — |
| 2007-11-06 | $97.36 | $110.19 | 18,350 | — | — |
| 2007-11-05 | $97.08 | $109.87 | 11,850 | — | — |
| 2007-11-02 | $99.84 | $113.00 | 13,250 | — | — |
| 2007-11-01 | $101.84 | $115.26 | 20,750 | — | — |
| 2007-10-31 | $106.76 | $120.83 | 17,750 | — | — |
| 2007-10-30 | $105.60 | $119.52 | 16,650 | — | — |
| 2007-10-29 | $106.00 | $119.97 | 37,700 | — | — |
| 2007-10-26 | $103.76 | $117.43 | 44,100 | — | — |
| 2007-10-25 | $99.16 | $112.23 | 33,675 | — | — |
| 2007-10-24 | $99.32 | $112.41 | 34,625 | — | — |
| 2007-10-23 | $98.28 | $111.23 | 55,425 | — | — |
| 2007-10-22 | $92.08 | $104.22 | 61,275 | — | — |
| 2007-10-19 | $94.80 | $107.29 | 80,225 | — | — |
| 2007-10-18 | $92.60 | $104.80 | 25,075 | — | — |
| 2007-10-17 | $90.00 | $101.86 | 39,600 | — | — |
| 2007-10-16 | $90.32 | $102.22 | 81,175 | — | — |
| 2007-10-15 | $92.72 | $104.94 | 92,000 | — | — |
| 2007-10-12 | $93.40 | $105.71 | 62,000 | — | — |
| 2007-10-11 | $92.32 | $104.49 | 33,375 | — | — |
| 2007-10-10 | $94.92 | $107.43 | 11,000 | — | — |
| 2007-10-09 | $93.80 | $106.16 | 11,925 | — | — |
| 2007-10-08 | $93.76 | $106.12 | 14,075 | — | — |
| 2007-10-05 | $96.24 | $108.92 | 18,700 | — | — |
| 2007-10-04 | $95.84 | $108.47 | 9,300 | — | — |
| 2007-10-03 | $96.56 | $109.29 | 16,775 | — | — |
| 2007-10-02 | $100.64 | $113.90 | 10,375 | — | — |
| 2007-10-01 | $98.68 | $111.69 | 17,450 | — | — |
| 2007-09-28 | $95.00 | $107.52 | 15,950 | — | — |
| 2007-09-27 | $100.52 | $113.77 | 19,350 | — | — |
| 2007-09-26 | $97.44 | $110.28 | 20,100 | — | — |
| 2007-09-25 | $97.32 | $110.15 | 28,625 | — | — |
| 2007-09-24 | $98.68 | $111.69 | 20,875 | — | — |
| 2007-09-21 | $100.60 | $113.86 | 22,825 | — | — |
| 2007-09-20 | $98.88 | $111.91 | 20,325 | — | — |
| 2007-09-19 | $96.36 | $109.06 | 20,925 | — | — |
| 2007-09-18 | $93.64 | $105.98 | 19,250 | — | — |
| 2007-09-17 | $89.08 | $100.82 | 18,550 | — | — |
| 2007-09-14 | $89.92 | $101.77 | 10,650 | — | — |
| 2007-09-13 | $89.48 | $101.27 | 15,500 | — | — |
| 2007-09-12 | $87.16 | $98.65 | 20,125 | — | — |
| 2007-09-11 | $90.52 | $102.45 | 14,875 | — | — |
| 2007-09-10 | $87.48 | $99.01 | 17,200 | — | — |
| 2007-09-07 | $88.80 | $100.50 | 16,825 | — | — |
| 2007-09-06 | $93.00 | $105.26 | 31,650 | — | — |
| 2007-09-05 | $91.48 | $103.54 | 21,275 | — | — |
| 2007-09-04 | $95.60 | $107.75 | 21,050 | — | — |
| 2007-08-31 | $94.00 | $105.94 | 29,050 | — | — |
| 2007-08-30 | $91.32 | $102.92 | 24,425 | — | — |
| 2007-08-29 | $85.20 | $96.03 | 20,550 | — | — |
| 2007-08-28 | $81.44 | $91.79 | 23,100 | — | — |
| 2007-08-27 | $83.40 | $94.00 | 21,775 | — | — |
| 2007-08-24 | $85.92 | $96.84 | 18,850 | — | — |
| 2007-08-23 | $80.84 | $91.11 | 19,650 | — | — |
| 2007-08-22 | $77.48 | $87.32 | 21,000 | — | — |
| 2007-08-21 | $78.64 | $88.63 | 22,475 | — | — |
| 2007-08-20 | $81.04 | $91.34 | 31,875 | — | — |
| 2007-08-17 | $82.16 | $92.60 | 64,825 | — | — |
| 2007-08-16 | $82.72 | $93.23 | 39,775 | — | — |
| 2007-08-15 | $72.96 | $82.23 | 21,175 | — | — |
| 2007-08-14 | $75.92 | $85.57 | 49,775 | — | — |
| 2007-08-13 | $79.08 | $89.13 | 43,350 | — | — |
| 2007-08-10 | $83.60 | $94.22 | 53,325 | — | — |
| 2007-08-09 | $87.96 | $99.14 | 81,900 | — | — |
| 2007-08-08 | $85.52 | $96.39 | 73,500 | — | — |
| 2007-08-07 | $67.36 | $75.92 | 35,350 | — | — |
| 2007-08-06 | $66.16 | $74.57 | 24,325 | — | — |
| 2007-08-03 | $61.76 | $69.61 | 22,575 | — | — |
| 2007-08-02 | $67.76 | $76.37 | 18,125 | — | — |
| 2007-08-01 | $64.20 | $72.36 | 16,000 | — | — |
| 2007-07-31 | $65.64 | $73.98 | 20,325 | — | — |
| 2007-07-30 | $66.12 | $74.52 | 11,775 | — | — |
| 2007-07-27 | $64.00 | $72.13 | 20,925 | — | — |
| 2007-07-26 | $67.20 | $75.74 | 29,400 | — | — |
| 2007-07-25 | $71.48 | $80.56 | 18,950 | — | — |
| 2007-07-24 | $71.12 | $80.16 | 17,875 | — | — |
| 2007-07-23 | $72.92 | $82.19 | 12,825 | — | — |
| 2007-07-20 | $72.28 | $81.46 | 17,875 | — | — |
| 2007-07-19 | $73.00 | $82.28 | 30,875 | — | — |
| 2007-07-18 | $75.96 | $85.61 | 19,250 | — | — |
| 2007-07-17 | $75.72 | $85.34 | 18,250 | — | — |
| 2007-07-16 | $74.68 | $84.17 | 29,475 | — | — |
| 2007-07-13 | $72.88 | $82.14 | 17,425 | — | — |
| 2007-07-12 | $72.40 | $81.60 | 20,275 | — | — |
| 2007-07-11 | $71.76 | $80.88 | 26,975 | — | — |
| 2007-07-10 | $70.36 | $79.30 | 50,525 | — | — |
| 2007-07-09 | $82.68 | $93.19 | 91,625 | — | — |
| 2007-07-06 | $66.80 | $75.29 | 22,650 | — | — |
| 2007-07-05 | $65.52 | $73.84 | 13,025 | — | — |
| 2007-07-03 | $64.16 | $72.31 | 7,950 | — | — |
| 2007-07-02 | $64.76 | $72.99 | 33,250 | — | — |
| 2007-06-29 | $65.20 | $73.48 | 51,800 | — | — |
| 2007-06-28 | $62.44 | $70.37 | 29,200 | — | — |
| 2007-06-27 | $60.92 | $68.66 | 45,050 | — | — |
| 2007-06-26 | $62.48 | $70.42 | 26,975 | — | — |
| 2007-06-25 | $64.20 | $72.36 | 48,475 | — | — |
| 2007-06-22 | $63.00 | $71.00 | 131,800 | — | — |
| 2007-06-21 | $66.40 | $74.84 | 18,500 | — | — |
| 2007-06-20 | $64.64 | $72.85 | 14,550 | — | — |
| 2007-06-19 | $65.28 | $73.57 | 20,600 | — | — |
| 2007-06-18 | $65.12 | $73.39 | 26,700 | — | — |
| 2007-06-15 | $65.16 | $73.44 | 47,075 | — | — |
| 2007-06-14 | $61.60 | $69.43 | 21,075 | — | — |
| 2007-06-13 | $61.76 | $69.61 | 14,800 | — | — |
| 2007-06-12 | $60.60 | $67.85 | 15,275 | — | — |
| 2007-06-11 | $60.04 | $67.22 | 8,750 | — | — |
| 2007-06-08 | $60.32 | $67.54 | 11,775 | — | — |
| 2007-06-07 | $60.36 | $67.58 | 22,850 | — | — |
| 2007-06-06 | $61.00 | $68.30 | 32,800 | — | — |
| 2007-06-05 | $62.96 | $70.49 | 10,875 | — | — |
| 2007-06-04 | $62.76 | $70.27 | 16,850 | — | — |
| 2007-06-01 | $61.76 | $69.15 | 25,300 | — | — |
| 2007-05-31 | $61.48 | $68.83 | 12,975 | — | — |
| 2007-05-30 | $60.84 | $68.12 | 21,250 | — | — |
| 2007-05-29 | $60.32 | $67.54 | 17,900 | — | — |
| 2007-05-25 | $61.88 | $69.28 | 8,750 | — | — |
| 2007-05-24 | $60.28 | $67.49 | 19,275 | — | — |
| 2007-05-23 | $60.88 | $68.16 | 21,725 | — | — |
| 2007-05-22 | $62.20 | $69.64 | 29,175 | — | — |
| 2007-05-21 | $61.76 | $69.15 | 28,100 | — | — |
| 2007-05-18 | $61.12 | $68.43 | 23,525 | — | — |
| 2007-05-17 | $60.04 | $67.22 | 77,200 | — | — |
| 2007-05-16 | $61.48 | $68.83 | 51,125 | — | — |
| 2007-05-15 | $62.72 | $70.22 | 12,425 | — | — |
| 2007-05-14 | $63.88 | $71.52 | 46,225 | — | — |
| 2007-05-11 | $65.64 | $73.49 | 16,425 | — | — |
| 2007-05-10 | $65.60 | $73.45 | 11,525 | — | — |
| 2007-05-09 | $67.92 | $76.04 | 19,900 | — | — |
| 2007-05-08 | $67.80 | $75.91 | 18,100 | — | — |
| 2007-05-07 | $67.56 | $75.64 | 20,525 | — | — |
| 2007-05-04 | $66.68 | $74.66 | 18,100 | — | — |
| 2007-05-03 | $65.96 | $73.85 | 27,775 | — | — |
| 2007-05-02 | $65.12 | $72.91 | 44,650 | — | — |
| 2007-05-01 | $64.60 | $72.33 | 42,850 | — | — |
| 2007-04-30 | $67.12 | $75.15 | 35,375 | — | — |
| 2007-04-27 | $68.44 | $76.63 | 22,500 | — | — |
| 2007-04-26 | $70.32 | $78.73 | 18,625 | — | — |
| 2007-04-25 | $72.12 | $80.75 | 45,400 | — | — |
| 2007-04-24 | $68.96 | $77.21 | 35,775 | — | — |
| 2007-04-23 | $69.44 | $77.75 | 20,375 | — | — |
| 2007-04-20 | $69.56 | $77.88 | 19,975 | — | — |
| 2007-04-19 | $70.60 | $79.05 | 46,725 | — | — |
| 2007-04-18 | $71.20 | $79.72 | 44,650 | — | — |
| 2007-04-17 | $69.44 | $77.75 | 29,025 | — | — |
| 2007-04-16 | $71.64 | $80.21 | 31,925 | — | — |
| 2007-04-13 | $71.60 | $80.16 | 33,600 | — | — |
| 2007-04-12 | $73.64 | $82.45 | 53,475 | — | — |
| 2007-04-11 | $68.36 | $76.54 | 49,750 | — | — |
| 2007-04-10 | $70.80 | $79.27 | 64,975 | — | — |
| 2007-04-09 | $78.24 | $87.60 | 38,550 | — | — |
| 2007-04-05 | $76.04 | $85.14 | 87,450 | — | — |
| 2007-04-04 | $77.56 | $86.84 | 217,775 | — | — |
| 2007-04-03 | $71.72 | $80.30 | 74,925 | — | — |
| 2007-04-02 | $59.60 | $66.73 | 42,800 | — | — |
| 2007-03-30 | $52.80 | $59.12 | 22,875 | — | — |
| 2007-03-29 | $55.24 | $61.85 | 22,700 | — | — |
| 2007-03-28 | $56.20 | $62.92 | 42,800 | — | — |
| 2007-03-27 | $55.80 | $62.47 | 80,300 | — | — |
| 2007-03-26 | $48.39 | $54.18 | 32,429 | — | — |
| 2007-03-23 | $47.43 | $53.11 | 19,956 | — | — |
| 2007-03-22 | $46.42 | $51.97 | 20,504 | — | — |
| 2007-03-21 | $46.60 | $52.17 | 16,792 | — | — |
| 2007-03-20 | $46.27 | $51.80 | 48,552 | — | — |
| 2007-03-19 | $46.43 | $51.99 | 46,605 | — | — |
| 2007-03-16 | $45.99 | $51.49 | 98,807 | — | — |
| 2007-03-15 | $45.68 | $51.14 | 19,165 | — | — |
| 2007-03-14 | $46.04 | $51.54 | 28,717 | — | — |
| 2007-03-13 | $48.50 | $54.30 | 34,254 | — | — |
| 2007-03-12 | $50.95 | $57.05 | 46,605 | — | — |
| 2007-03-09 | $49.88 | $55.85 | 47,700 | — | — |
| 2007-03-08 | $50.15 | $56.14 | 52,202 | — | — |
| 2007-03-07 | $50.59 | $56.46 | 73,680 | — | — |
| 2007-03-06 | $48.54 | $54.16 | 54,758 | — | — |
| 2007-03-05 | $50.33 | $56.16 | 37,296 | — | — |
| 2007-03-02 | $50.71 | $56.59 | 92,480 | — | — |
| 2007-03-01 | $51.48 | $57.45 | 198,893 | — | — |
| 2007-02-28 | $36.85 | $41.12 | 27,014 | — | — |
| 2007-02-27 | $36.62 | $40.87 | 11,560 | — | — |
| 2007-02-26 | $38.89 | $43.40 | 6,388 | — | — |
| 2007-02-23 | $40.07 | $44.72 | 12,108 | — | — |
| 2007-02-22 | $40.05 | $44.70 | 14,420 | — | — |
| 2007-02-21 | $39.17 | $43.71 | 17,888 | — | — |
| 2007-02-20 | $38.31 | $42.76 | 7,909 | — | — |
| 2007-02-16 | $38.33 | $42.77 | 8,153 | — | — |
| 2007-02-15 | $38.30 | $42.74 | 20,321 | — | — |
| 2007-02-14 | $39.12 | $43.65 | 20,017 | — | — |
| 2007-02-13 | $40.10 | $44.76 | 28,048 | — | — |
| 2007-02-12 | $40.40 | $45.09 | 7,788 | — | — |
| 2007-02-09 | $41.25 | $46.04 | 1,278 | — | — |
| 2007-02-08 | $41.86 | $46.72 | 7,544 | — | — |
| 2007-02-07 | $42.24 | $47.14 | 7,362 | — | — |
| 2007-02-06 | $43.05 | $48.04 | 4,989 | — | — |
| 2007-02-05 | $42.93 | $47.91 | 4,563 | — | — |
| 2007-02-02 | $43.57 | $48.63 | 2,616 | — | — |
| 2007-02-01 | $44.16 | $49.29 | 26,892 | — | — |
| 2007-01-31 | $44.84 | $50.04 | 23,242 | — | — |
| 2007-01-30 | $40.51 | $45.21 | 8,761 | — | — |
| 2007-01-29 | $40.61 | $45.32 | 10,526 | — | — |
| 2007-01-26 | $39.81 | $44.42 | 10,039 | — | — |
| 2007-01-25 | $38.76 | $43.25 | 4,320 | — | — |
| 2007-01-24 | $39.13 | $43.67 | 4,320 | — | — |
| 2007-01-23 | $39.55 | $44.13 | 11,621 | — | — |
| 2007-01-22 | $39.45 | $44.02 | 15,089 | — | — |
| 2007-01-19 | $40.76 | $45.49 | 6,753 | — | — |
| 2007-01-18 | $41.21 | $45.98 | 24,215 | — | — |
| 2007-01-17 | $42.26 | $47.16 | 18,739 | — | — |
| 2007-01-16 | $40.47 | $45.16 | 3,651 | — | — |
| 2007-01-12 | $40.81 | $45.54 | 7,058 | — | — |
| 2007-01-11 | $40.07 | $44.72 | 9,005 | — | — |
| 2007-01-10 | $39.61 | $44.20 | 11,682 | — | — |
| 2007-01-09 | $40.43 | $45.12 | 3,651 | — | — |
| 2007-01-08 | $40.61 | $45.32 | 9,248 | — | — |
| 2007-01-05 | $40.65 | $45.36 | 33,767 | — | — |
| 2007-01-04 | $41.57 | $46.39 | 25,858 | — | — |
| 2007-01-03 | $41.06 | $45.82 | 16,671 | — | — |