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
- 1973-02-21 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 | $89.12 | $122.74 | 319,600 | — | — |
| 2007-12-28 | $91.73 | $126.34 | 335,700 | — | — |
| 2007-12-27 | $92.50 | $127.40 | 247,400 | — | — |
| 2007-12-26 | $95.14 | $131.03 | 312,100 | — | — |
| 2007-12-24 | $98.78 | $135.90 | 98,900 | — | — |
| 2007-12-21 | $96.12 | $132.24 | 348,300 | — | — |
| 2007-12-20 | $91.65 | $126.09 | 273,700 | — | — |
| 2007-12-19 | $85.58 | $117.74 | 116,500 | — | — |
| 2007-12-18 | $84.45 | $116.19 | 193,400 | — | — |
| 2007-12-17 | $83.62 | $115.04 | 141,500 | — | — |
| 2007-12-14 | $85.54 | $117.69 | 112,800 | — | — |
| 2007-12-13 | $87.61 | $120.53 | 130,900 | — | — |
| 2007-12-12 | $86.46 | $118.95 | 141,100 | — | — |
| 2007-12-11 | $85.68 | $117.88 | 203,300 | — | — |
| 2007-12-10 | $90.26 | $124.18 | 285,900 | — | — |
| 2007-12-07 | $86.53 | $119.05 | 176,400 | — | — |
| 2007-12-06 | $85.73 | $117.95 | 323,000 | — | — |
| 2007-12-05 | $84.80 | $116.67 | 367,000 | — | — |
| 2007-12-04 | $81.06 | $111.52 | 381,900 | — | — |
| 2007-12-03 | $79.88 | $109.90 | 496,700 | — | — |
| 2007-11-30 | $78.49 | $107.99 | 226,300 | — | — |
| 2007-11-29 | $79.13 | $108.87 | 192,300 | — | — |
| 2007-11-28 | $79.47 | $109.33 | 334,200 | — | — |
| 2007-11-27 | $76.50 | $105.25 | 170,400 | — | — |
| 2007-11-26 | $75.21 | $103.47 | 223,800 | — | — |
| 2007-11-23 | $77.45 | $106.56 | 73,600 | — | — |
| 2007-11-21 | $75.68 | $104.12 | 213,400 | — | — |
| 2007-11-20 | $78.36 | $107.81 | 321,800 | — | — |
| 2007-11-19 | $77.36 | $106.43 | 278,900 | — | — |
| 2007-11-16 | $82.08 | $112.93 | 471,300 | — | — |
| 2007-11-15 | $78.90 | $108.55 | 220,300 | — | — |
| 2007-11-14 | $78.33 | $107.77 | 261,100 | — | — |
| 2007-11-13 | $78.42 | $107.89 | 318,600 | — | — |
| 2007-11-12 | $78.72 | $108.30 | 196,600 | — | — |
| 2007-11-09 | $81.00 | $111.44 | 229,800 | — | — |
| 2007-11-08 | $84.03 | $115.61 | 193,300 | — | — |
| 2007-11-07 | $82.66 | $113.72 | 218,200 | — | — |
| 2007-11-06 | $86.35 | $118.80 | 299,000 | — | — |
| 2007-11-05 | $83.87 | $115.39 | 457,400 | — | — |
| 2007-11-02 | $86.72 | $119.31 | 384,600 | — | — |
| 2007-11-01 | $87.48 | $120.36 | 442,100 | — | — |
| 2007-10-31 | $95.72 | $131.69 | 258,000 | — | — |
| 2007-10-30 | $93.07 | $128.05 | 318,300 | — | — |
| 2007-10-29 | $96.09 | $132.20 | 265,000 | — | — |
| 2007-10-26 | $93.75 | $128.98 | 192,100 | — | — |
| 2007-10-25 | $92.36 | $127.07 | 208,800 | — | — |
| 2007-10-24 | $94.09 | $129.45 | 191,400 | — | — |
| 2007-10-23 | $95.66 | $131.61 | 157,800 | — | — |
| 2007-10-22 | $93.46 | $128.58 | 272,000 | — | — |
| 2007-10-19 | $92.85 | $127.74 | 346,100 | — | — |
| 2007-10-18 | $95.78 | $131.77 | 560,200 | — | — |
| 2007-10-17 | $95.96 | $132.02 | 233,000 | — | — |
| 2007-10-16 | $94.30 | $129.74 | 302,900 | — | — |
| 2007-10-15 | $94.04 | $129.38 | 203,900 | — | — |
| 2007-10-12 | $95.05 | $130.77 | 87,400 | — | — |
| 2007-10-11 | $92.87 | $127.77 | 299,600 | — | — |
| 2007-10-10 | $95.49 | $131.38 | 391,500 | — | — |
| 2007-10-09 | $92.40 | $127.12 | 175,600 | — | — |
| 2007-10-08 | $89.14 | $122.64 | 131,900 | — | — |
| 2007-10-05 | $90.28 | $124.21 | 172,000 | — | — |
| 2007-10-04 | $86.17 | $118.55 | 122,900 | — | — |
| 2007-10-03 | $86.80 | $119.42 | 180,000 | — | — |
| 2007-10-02 | $87.67 | $120.62 | 192,700 | — | — |
| 2007-10-01 | $88.61 | $121.91 | 217,000 | — | — |
| 2007-09-28 | $84.85 | $116.74 | 308,300 | — | — |
| 2007-09-27 | $86.32 | $118.76 | 812,500 | — | — |
| 2007-09-26 | $88.82 | $122.20 | 267,200 | — | — |
| 2007-09-25 | $91.13 | $125.23 | 98,300 | — | — |
| 2007-09-24 | $91.33 | $125.51 | 115,500 | — | — |
| 2007-09-21 | $92.20 | $126.70 | 172,000 | — | — |
| 2007-09-20 | $92.32 | $126.87 | 140,200 | — | — |
| 2007-09-19 | $92.98 | $127.77 | 300,800 | — | — |
| 2007-09-18 | $90.95 | $124.99 | 217,600 | — | — |
| 2007-09-17 | $85.20 | $117.08 | 309,100 | — | — |
| 2007-09-14 | $83.81 | $115.17 | 122,400 | — | — |
| 2007-09-13 | $84.50 | $116.12 | 199,500 | — | — |
| 2007-09-12 | $84.73 | $116.44 | 191,900 | — | — |
| 2007-09-11 | $86.67 | $119.10 | 298,600 | — | — |
| 2007-09-10 | $83.48 | $114.72 | 172,800 | — | — |
| 2007-09-07 | $84.93 | $116.71 | 204,000 | — | — |
| 2007-09-06 | $88.06 | $121.01 | 128,700 | — | — |
| 2007-09-05 | $86.29 | $118.58 | 306,900 | — | — |
| 2007-09-04 | $88.03 | $120.97 | 261,900 | — | — |
| 2007-08-31 | $89.18 | $122.55 | 272,900 | — | — |
| 2007-08-30 | $86.62 | $119.03 | 437,700 | — | — |
| 2007-08-29 | $84.19 | $115.70 | 356,700 | — | — |
| 2007-08-28 | $79.65 | $109.46 | 182,000 | — | — |
| 2007-08-27 | $83.52 | $114.77 | 132,100 | — | — |
| 2007-08-24 | $84.03 | $115.48 | 95,500 | — | — |
| 2007-08-23 | $82.85 | $113.85 | 174,100 | — | — |
| 2007-08-22 | $83.98 | $115.41 | 112,400 | — | — |
| 2007-08-21 | $81.28 | $111.70 | 117,800 | — | — |
| 2007-08-20 | $82.51 | $113.39 | 214,400 | — | — |
| 2007-08-17 | $79.95 | $109.87 | 336,300 | — | — |
| 2007-08-16 | $80.14 | $110.13 | 421,300 | — | — |
| 2007-08-15 | $77.30 | $106.23 | 257,600 | — | — |
| 2007-08-14 | $77.23 | $106.13 | 305,100 | — | — |
| 2007-08-13 | $78.56 | $107.96 | 415,800 | — | — |
| 2007-08-10 | $83.29 | $114.46 | 333,900 | — | — |
| 2007-08-09 | $80.71 | $110.91 | 538,500 | — | — |
| 2007-08-08 | $79.44 | $109.17 | 678,600 | — | — |
| 2007-08-07 | $77.05 | $105.88 | 303,300 | — | — |
| 2007-08-06 | $74.64 | $102.57 | 314,600 | — | — |
| 2007-08-03 | $74.08 | $101.80 | 412,300 | — | — |
| 2007-08-02 | $77.54 | $106.56 | 224,300 | — | — |
| 2007-08-01 | $76.61 | $105.28 | 272,100 | — | — |
| 2007-07-31 | $75.59 | $103.88 | 317,900 | — | — |
| 2007-07-30 | $77.20 | $106.09 | 410,900 | — | — |
| 2007-07-27 | $74.97 | $103.03 | 418,700 | — | — |
| 2007-07-26 | $76.94 | $105.73 | 484,800 | — | — |
| 2007-07-25 | $80.40 | $110.49 | 419,800 | — | — |
| 2007-07-24 | $82.12 | $112.85 | 321,000 | — | — |
| 2007-07-23 | $85.75 | $117.84 | 561,300 | — | — |
| 2007-07-20 | $82.15 | $112.89 | 682,200 | — | — |
| 2007-07-19 | $84.86 | $116.62 | 864,100 | — | — |
| 2007-07-18 | $75.07 | $103.16 | 217,900 | — | — |
| 2007-07-17 | $74.67 | $102.61 | 209,100 | — | — |
| 2007-07-16 | $74.78 | $102.76 | 176,800 | — | — |
| 2007-07-13 | $77.10 | $105.95 | 190,500 | — | — |
| 2007-07-12 | $76.98 | $105.79 | 285,600 | — | — |
| 2007-07-11 | $73.52 | $101.03 | 133,600 | — | — |
| 2007-07-10 | $73.33 | $100.77 | 224,700 | — | — |
| 2007-07-09 | $75.37 | $103.57 | 267,200 | — | — |
| 2007-07-06 | $74.81 | $102.81 | 206,100 | — | — |
| 2007-07-05 | $74.75 | $102.72 | 129,200 | — | — |
| 2007-07-03 | $73.74 | $101.33 | 61,500 | — | — |
| 2007-07-02 | $73.53 | $101.05 | 153,600 | — | — |
| 2007-06-29 | $72.76 | $99.99 | 368,600 | — | — |
| 2007-06-28 | $71.12 | $97.73 | 605,000 | — | — |
| 2007-06-27 | $71.10 | $97.71 | 256,900 | — | — |
| 2007-06-26 | $70.99 | $97.41 | 294,800 | — | — |
| 2007-06-25 | $72.64 | $99.68 | 388,600 | — | — |
| 2007-06-22 | $74.10 | $101.68 | 436,000 | — | — |
| 2007-06-21 | $71.91 | $98.67 | 175,700 | — | — |
| 2007-06-20 | $71.13 | $97.60 | 197,800 | — | — |
| 2007-06-19 | $72.46 | $99.43 | 143,200 | — | — |
| 2007-06-18 | $71.23 | $97.74 | 133,200 | — | — |
| 2007-06-15 | $71.28 | $97.81 | 273,100 | — | — |
| 2007-06-14 | $69.96 | $96.00 | 120,300 | — | — |
| 2007-06-13 | $68.81 | $94.42 | 150,200 | — | — |
| 2007-06-12 | $68.20 | $93.58 | 275,900 | — | — |
| 2007-06-11 | $69.37 | $95.19 | 133,400 | — | — |
| 2007-06-08 | $68.90 | $94.54 | 193,800 | — | — |
| 2007-06-07 | $67.11 | $92.09 | 143,900 | — | — |
| 2007-06-06 | $69.75 | $95.71 | 130,300 | — | — |
| 2007-06-05 | $70.50 | $96.74 | 147,100 | — | — |
| 2007-06-04 | $70.33 | $96.51 | 132,500 | — | — |
| 2007-06-01 | $71.28 | $97.81 | 397,400 | — | — |
| 2007-05-31 | $70.49 | $96.73 | 331,300 | — | — |
| 2007-05-30 | $69.80 | $95.78 | 301,700 | — | — |
| 2007-05-29 | $69.30 | $95.09 | 497,500 | — | — |
| 2007-05-25 | $64.50 | $88.51 | 96,300 | — | — |
| 2007-05-24 | $62.57 | $85.86 | 159,000 | — | — |
| 2007-05-23 | $65.18 | $89.44 | 167,000 | — | — |
| 2007-05-22 | $65.28 | $89.58 | 153,200 | — | — |
| 2007-05-21 | $63.49 | $87.12 | 104,800 | — | — |
| 2007-05-18 | $62.68 | $86.01 | 112,200 | — | — |
| 2007-05-17 | $62.29 | $85.47 | 133,800 | — | — |
| 2007-05-16 | $62.10 | $85.21 | 109,200 | — | — |
| 2007-05-15 | $62.29 | $85.47 | 147,700 | — | — |
| 2007-05-14 | $63.48 | $87.11 | 204,000 | — | — |
| 2007-05-11 | $63.33 | $86.90 | 104,600 | — | — |
| 2007-05-10 | $62.20 | $85.35 | 169,900 | — | — |
| 2007-05-09 | $64.44 | $88.42 | 97,000 | — | — |
| 2007-05-08 | $63.46 | $87.08 | 198,800 | — | — |
| 2007-05-07 | $65.51 | $89.89 | 244,500 | — | — |
| 2007-05-04 | $64.21 | $88.11 | 140,200 | — | — |
| 2007-05-03 | $64.16 | $88.04 | 162,600 | — | — |
| 2007-05-02 | $63.86 | $87.63 | 146,600 | — | — |
| 2007-05-01 | $63.80 | $87.55 | 141,100 | — | — |
| 2007-04-30 | $62.88 | $86.28 | 171,900 | — | — |
| 2007-04-27 | $64.90 | $89.05 | 180,400 | — | — |
| 2007-04-26 | $64.67 | $88.74 | 207,200 | — | — |
| 2007-04-25 | $64.85 | $88.99 | 179,800 | — | — |
| 2007-04-24 | $65.40 | $89.74 | 186,900 | — | — |
| 2007-04-23 | $65.61 | $90.03 | 183,700 | — | — |
| 2007-04-20 | $65.67 | $90.11 | 319,900 | — | — |
| 2007-04-19 | $63.97 | $87.78 | 1,180,600 | — | — |
| 2007-04-18 | $57.31 | $78.64 | 143,900 | — | — |
| 2007-04-17 | $58.14 | $79.78 | 113,000 | — | — |
| 2007-04-16 | $58.55 | $80.34 | 166,500 | — | — |
| 2007-04-13 | $58.19 | $79.85 | 181,000 | — | — |
| 2007-04-12 | $58.35 | $80.07 | 115,000 | — | — |
| 2007-04-11 | $57.56 | $78.98 | 118,700 | — | — |
| 2007-04-10 | $58.60 | $80.41 | 91,000 | — | — |
| 2007-04-09 | $57.76 | $79.26 | 236,100 | — | — |
| 2007-04-05 | $57.52 | $78.93 | 163,500 | — | — |
| 2007-04-04 | $57.80 | $79.31 | 139,600 | — | — |
| 2007-04-03 | $58.03 | $79.63 | 327,600 | — | — |
| 2007-04-02 | $59.66 | $81.86 | 293,000 | — | — |
| 2007-03-30 | $57.83 | $79.35 | 148,200 | — | — |
| 2007-03-29 | $58.42 | $80.16 | 566,200 | — | — |
| 2007-03-28 | $55.48 | $76.13 | 406,000 | — | — |
| 2007-03-27 | $53.49 | $73.27 | 113,000 | — | — |
| 2007-03-26 | $54.48 | $74.62 | 89,200 | — | — |
| 2007-03-23 | $55.35 | $75.82 | 103,900 | — | — |
| 2007-03-22 | $54.65 | $74.86 | 126,000 | — | — |
| 2007-03-21 | $55.09 | $75.46 | 129,700 | — | — |
| 2007-03-20 | $54.66 | $74.87 | 90,800 | — | — |
| 2007-03-19 | $54.17 | $74.20 | 165,900 | — | — |
| 2007-03-16 | $52.47 | $71.87 | 203,100 | — | — |
| 2007-03-15 | $53.03 | $72.64 | 143,800 | — | — |
| 2007-03-14 | $53.06 | $72.68 | 190,700 | — | — |
| 2007-03-13 | $52.18 | $71.47 | 124,000 | — | — |
| 2007-03-12 | $54.35 | $74.45 | 82,000 | — | — |
| 2007-03-09 | $54.91 | $75.21 | 72,500 | — | — |
| 2007-03-08 | $54.25 | $74.31 | 102,100 | — | — |
| 2007-03-07 | $53.63 | $73.46 | 163,100 | — | — |
| 2007-03-06 | $53.56 | $73.36 | 113,200 | — | — |
| 2007-03-05 | $52.01 | $71.24 | 192,900 | — | — |
| 2007-03-02 | $54.93 | $75.24 | 135,800 | — | — |
| 2007-03-01 | $56.11 | $76.86 | 110,400 | — | — |
| 2007-02-28 | $56.72 | $77.69 | 192,000 | — | — |
| 2007-02-27 | $55.50 | $76.02 | 166,800 | — | — |
| 2007-02-26 | $57.46 | $78.71 | 205,300 | — | — |
| 2007-02-23 | $57.78 | $79.14 | 192,500 | — | — |
| 2007-02-22 | $58.82 | $80.57 | 136,400 | — | — |
| 2007-02-21 | $58.57 | $80.23 | 133,500 | — | — |
| 2007-02-20 | $58.20 | $79.72 | 283,400 | — | — |
| 2007-02-16 | $58.25 | $79.79 | 170,600 | — | — |
| 2007-02-15 | $58.37 | $79.95 | 197,600 | — | — |
| 2007-02-14 | $57.26 | $78.43 | 313,200 | — | — |
| 2007-02-13 | $55.58 | $76.13 | 73,100 | — | — |
| 2007-02-12 | $54.43 | $74.56 | 72,600 | — | — |
| 2007-02-09 | $54.85 | $75.13 | 86,300 | — | — |
| 2007-02-08 | $55.87 | $76.53 | 88,700 | — | — |
| 2007-02-07 | $55.98 | $76.68 | 51,100 | — | — |
| 2007-02-06 | $55.52 | $76.05 | 99,200 | — | — |
| 2007-02-05 | $55.57 | $76.12 | 147,700 | — | — |
| 2007-02-02 | $56.94 | $77.99 | 78,500 | — | — |
| 2007-02-01 | $57.10 | $78.21 | 148,100 | — | — |
| 2007-01-31 | $55.47 | $75.98 | 120,600 | — | — |
| 2007-01-30 | $54.56 | $74.73 | 67,900 | — | — |
| 2007-01-29 | $53.77 | $73.65 | 326,000 | — | — |
| 2007-01-26 | $54.28 | $74.35 | 87,000 | — | — |
| 2007-01-25 | $54.01 | $73.98 | 176,500 | — | — |
| 2007-01-24 | $54.62 | $74.82 | 124,400 | — | — |
| 2007-01-23 | $54.03 | $74.01 | 320,400 | — | — |
| 2007-01-22 | $52.14 | $71.42 | 280,500 | — | — |
| 2007-01-19 | $52.34 | $71.69 | 150,700 | — | — |
| 2007-01-18 | $51.85 | $71.02 | 150,300 | — | — |
| 2007-01-17 | $52.57 | $72.01 | 156,700 | — | — |
| 2007-01-16 | $51.96 | $71.17 | 152,000 | — | — |
| 2007-01-12 | $52.81 | $72.34 | 84,800 | — | — |
| 2007-01-11 | $52.72 | $72.21 | 136,200 | — | — |
| 2007-01-10 | $51.93 | $71.13 | 98,900 | — | — |
| 2007-01-09 | $52.23 | $71.54 | 164,300 | — | — |
| 2007-01-08 | $52.87 | $72.42 | 139,800 | — | — |
| 2007-01-05 | $52.95 | $72.53 | 312,700 | — | — |
| 2007-01-04 | $51.97 | $71.19 | 338,400 | — | — |
| 2007-01-03 | $53.99 | $73.95 | 312,900 | — | — |