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
- 1995-11-17 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 | $79.07 | $79.07 | 401,900 | — | — |
| 2007-12-28 | $79.43 | $79.43 | 472,500 | — | — |
| 2007-12-27 | $78.95 | $78.95 | 476,700 | — | — |
| 2007-12-26 | $79.63 | $79.63 | 467,500 | — | — |
| 2007-12-24 | $78.37 | $78.37 | 184,900 | — | — |
| 2007-12-21 | $77.86 | $77.86 | 1,023,500 | — | — |
| 2007-12-20 | $77.28 | $77.28 | 699,000 | — | — |
| 2007-12-19 | $76.71 | $76.71 | 696,400 | — | — |
| 2007-12-18 | $77.29 | $77.29 | 700,600 | — | — |
| 2007-12-17 | $78.05 | $78.05 | 648,600 | — | — |
| 2007-12-14 | $80.07 | $80.07 | 970,700 | — | — |
| 2007-12-13 | $80.07 | $80.07 | 916,700 | — | — |
| 2007-12-12 | $79.62 | $79.62 | 1,334,500 | — | — |
| 2007-12-11 | $77.94 | $77.94 | 611,700 | — | — |
| 2007-12-10 | $78.82 | $78.82 | 556,600 | — | — |
| 2007-12-07 | $79.22 | $79.22 | 603,400 | — | — |
| 2007-12-06 | $79.98 | $79.98 | 601,500 | — | — |
| 2007-12-05 | $79.99 | $79.99 | 719,200 | — | — |
| 2007-12-04 | $79.97 | $79.97 | 1,148,500 | — | — |
| 2007-12-03 | $78.93 | $78.93 | 681,300 | — | — |
| 2007-11-30 | $78.04 | $78.04 | 660,400 | — | — |
| 2007-11-29 | $77.71 | $77.71 | 509,300 | — | — |
| 2007-11-28 | $78.27 | $78.27 | 719,000 | — | — |
| 2007-11-27 | $77.54 | $77.54 | 515,000 | — | — |
| 2007-11-26 | $76.75 | $76.75 | 632,500 | — | — |
| 2007-11-23 | $77.35 | $77.35 | 239,100 | — | — |
| 2007-11-21 | $76.48 | $76.48 | 896,100 | — | — |
| 2007-11-20 | $76.79 | $76.79 | 1,263,600 | — | — |
| 2007-11-19 | $76.52 | $76.52 | 1,106,000 | — | — |
| 2007-11-16 | $76.57 | $76.57 | 1,010,000 | — | — |
| 2007-11-15 | $74.38 | $74.38 | 647,900 | — | — |
| 2007-11-14 | $75.21 | $75.21 | 852,500 | — | — |
| 2007-11-13 | $74.96 | $74.96 | 859,900 | — | — |
| 2007-11-12 | $73.39 | $73.39 | 713,900 | — | — |
| 2007-11-09 | $74.35 | $74.35 | 699,300 | — | — |
| 2007-11-08 | $75.65 | $75.65 | 891,800 | — | — |
| 2007-11-07 | $74.97 | $74.97 | 1,017,700 | — | — |
| 2007-11-06 | $74.75 | $74.75 | 827,800 | — | — |
| 2007-11-05 | $75.26 | $75.26 | 846,800 | — | — |
| 2007-11-02 | $75.28 | $75.28 | 970,800 | — | — |
| 2007-11-01 | $75.65 | $75.65 | 713,000 | — | — |
| 2007-10-31 | $76.98 | $76.98 | 868,300 | — | — |
| 2007-10-30 | $75.22 | $75.22 | 585,300 | — | — |
| 2007-10-29 | $75.95 | $75.95 | 517,200 | — | — |
| 2007-10-26 | $75.63 | $75.63 | 765,300 | — | — |
| 2007-10-25 | $75.85 | $75.85 | 1,336,000 | — | — |
| 2007-10-24 | $75.43 | $75.43 | 1,583,100 | — | — |
| 2007-10-23 | $73.92 | $73.92 | 2,418,400 | — | — |
| 2007-10-22 | $67.84 | $67.84 | 595,700 | — | — |
| 2007-10-19 | $67.39 | $67.39 | 678,200 | — | — |
| 2007-10-18 | $68.54 | $68.54 | 617,000 | — | — |
| 2007-10-17 | $68.21 | $68.21 | 827,500 | — | — |
| 2007-10-16 | $67.95 | $67.95 | 703,600 | — | — |
| 2007-10-15 | $66.79 | $66.79 | 723,200 | — | — |
| 2007-10-12 | $66.69 | $66.69 | 829,400 | — | — |
| 2007-10-11 | $66.20 | $66.20 | 476,300 | — | — |
| 2007-10-10 | $66.65 | $66.65 | 712,000 | — | — |
| 2007-10-09 | $66.96 | $66.96 | 513,500 | — | — |
| 2007-10-08 | $67.31 | $67.31 | 262,100 | — | — |
| 2007-10-05 | $67.51 | $67.51 | 407,200 | — | — |
| 2007-10-04 | $66.85 | $66.85 | 349,600 | — | — |
| 2007-10-03 | $66.37 | $66.37 | 333,700 | — | — |
| 2007-10-02 | $67.00 | $67.00 | 345,500 | — | — |
| 2007-10-01 | $67.43 | $67.43 | 583,400 | — | — |
| 2007-09-28 | $66.92 | $66.92 | 485,200 | — | — |
| 2007-09-27 | $67.95 | $67.95 | 349,500 | — | — |
| 2007-09-26 | $68.19 | $68.19 | 436,100 | — | — |
| 2007-09-25 | $67.28 | $67.28 | 626,700 | — | — |
| 2007-09-24 | $66.77 | $66.77 | 740,400 | — | — |
| 2007-09-21 | $67.36 | $67.36 | 759,600 | — | — |
| 2007-09-20 | $67.39 | $67.39 | 627,000 | — | — |
| 2007-09-19 | $67.46 | $67.46 | 694,000 | — | — |
| 2007-09-18 | $66.46 | $66.46 | 1,106,600 | — | — |
| 2007-09-17 | $65.89 | $65.89 | 727,000 | — | — |
| 2007-09-14 | $65.55 | $65.55 | 1,110,100 | — | — |
| 2007-09-13 | $64.21 | $64.21 | 619,800 | — | — |
| 2007-09-12 | $63.54 | $63.54 | 395,700 | — | — |
| 2007-09-11 | $63.62 | $63.62 | 701,200 | — | — |
| 2007-09-10 | $62.76 | $62.76 | 264,300 | — | — |
| 2007-09-07 | $62.86 | $62.86 | 647,900 | — | — |
| 2007-09-06 | $63.11 | $63.11 | 503,900 | — | — |
| 2007-09-05 | $62.55 | $62.55 | 885,600 | — | — |
| 2007-09-04 | $62.51 | $62.51 | 479,000 | — | — |
| 2007-08-31 | $61.57 | $61.57 | 414,100 | — | — |
| 2007-08-30 | $61.13 | $61.13 | 319,100 | — | — |
| 2007-08-29 | $61.72 | $61.72 | 352,600 | — | — |
| 2007-08-28 | $60.95 | $60.95 | 366,600 | — | — |
| 2007-08-27 | $61.61 | $61.61 | 468,200 | — | — |
| 2007-08-24 | $62.92 | $62.92 | 529,700 | — | — |
| 2007-08-23 | $62.00 | $62.00 | 478,000 | — | — |
| 2007-08-22 | $61.45 | $61.45 | 477,100 | — | — |
| 2007-08-21 | $61.35 | $61.35 | 697,400 | — | — |
| 2007-08-20 | $61.15 | $61.15 | 461,900 | — | — |
| 2007-08-17 | $61.58 | $61.58 | 929,800 | — | — |
| 2007-08-16 | $59.13 | $59.13 | 1,374,400 | — | — |
| 2007-08-15 | $62.26 | $62.26 | 744,100 | — | — |
| 2007-08-14 | $62.02 | $62.02 | 631,300 | — | — |
| 2007-08-13 | $61.73 | $61.73 | 491,900 | — | — |
| 2007-08-10 | $62.53 | $62.53 | 1,459,500 | — | — |
| 2007-08-09 | $60.02 | $60.02 | 1,355,900 | — | — |
| 2007-08-08 | $63.52 | $63.52 | 992,000 | — | — |
| 2007-08-07 | $63.31 | $63.31 | 985,900 | — | — |
| 2007-08-06 | $62.90 | $62.90 | 1,156,000 | — | — |
| 2007-08-03 | $60.77 | $60.77 | 1,312,700 | — | — |
| 2007-08-02 | $60.76 | $60.76 | 1,042,000 | — | — |
| 2007-08-01 | $59.36 | $59.36 | 925,000 | — | — |
| 2007-07-31 | $58.26 | $58.26 | 948,500 | — | — |
| 2007-07-30 | $58.98 | $58.98 | 1,155,900 | — | — |
| 2007-07-27 | $59.08 | $59.08 | 1,041,200 | — | — |
| 2007-07-26 | $60.16 | $60.16 | 1,446,700 | — | — |
| 2007-07-25 | $60.16 | $60.16 | 1,940,900 | — | — |
| 2007-07-24 | $59.35 | $59.35 | 2,184,300 | — | — |
| 2007-07-23 | $62.21 | $62.21 | 768,000 | — | — |
| 2007-07-20 | $61.30 | $61.30 | 1,017,400 | — | — |
| 2007-07-19 | $61.49 | $61.49 | 708,800 | — | — |
| 2007-07-18 | $61.51 | $61.51 | 477,300 | — | — |
| 2007-07-17 | $61.89 | $61.89 | 515,400 | — | — |
| 2007-07-16 | $61.58 | $61.58 | 544,100 | — | — |
| 2007-07-13 | $61.58 | $61.58 | 858,100 | — | — |
| 2007-07-12 | $62.64 | $62.64 | 897,800 | — | — |
| 2007-07-11 | $61.59 | $61.59 | 662,300 | — | — |
| 2007-07-10 | $60.83 | $60.83 | 827,000 | — | — |
| 2007-07-09 | $60.88 | $60.88 | 463,300 | — | — |
| 2007-07-06 | $61.00 | $61.00 | 426,100 | — | — |
| 2007-07-05 | $60.64 | $60.64 | 620,200 | — | — |
| 2007-07-03 | $60.50 | $60.50 | 157,000 | — | — |
| 2007-07-02 | $59.99 | $59.99 | 630,100 | — | — |
| 2007-06-29 | $59.36 | $59.36 | 636,700 | — | — |
| 2007-06-28 | $60.08 | $60.08 | 569,200 | — | — |
| 2007-06-27 | $60.00 | $60.00 | 537,300 | — | — |
| 2007-06-26 | $59.96 | $59.96 | 606,400 | — | — |
| 2007-06-25 | $59.95 | $59.95 | 909,800 | — | — |
| 2007-06-22 | $59.13 | $59.13 | 943,800 | — | — |
| 2007-06-21 | $59.94 | $59.94 | 695,800 | — | — |
| 2007-06-20 | $59.87 | $59.87 | 456,500 | — | — |
| 2007-06-19 | $60.44 | $60.44 | 524,900 | — | — |
| 2007-06-18 | $60.71 | $60.71 | 333,000 | — | — |
| 2007-06-15 | $61.03 | $61.03 | 560,900 | — | — |
| 2007-06-14 | $60.90 | $60.90 | 740,900 | — | — |
| 2007-06-13 | $61.01 | $61.01 | 760,900 | — | — |
| 2007-06-12 | $60.53 | $60.53 | 1,157,800 | — | — |
| 2007-06-11 | $61.24 | $61.24 | 1,420,000 | — | — |
| 2007-06-08 | $60.30 | $60.30 | 1,007,900 | — | — |
| 2007-06-07 | $60.24 | $60.24 | 1,623,500 | — | — |
| 2007-06-06 | $61.00 | $61.00 | 2,388,500 | — | — |
| 2007-06-05 | $59.61 | $59.61 | 734,800 | — | — |
| 2007-06-04 | $59.73 | $59.73 | 637,600 | — | — |
| 2007-06-01 | $60.08 | $60.08 | 663,700 | — | — |
| 2007-05-31 | $60.30 | $60.30 | 809,400 | — | — |
| 2007-05-30 | $60.38 | $60.38 | 715,400 | — | — |
| 2007-05-29 | $60.57 | $60.57 | 603,600 | — | — |
| 2007-05-25 | $60.64 | $60.64 | 510,300 | — | — |
| 2007-05-24 | $60.12 | $60.12 | 1,060,700 | — | — |
| 2007-05-23 | $60.01 | $60.01 | 912,600 | — | — |
| 2007-05-22 | $60.70 | $60.70 | 800,300 | — | — |
| 2007-05-21 | $61.12 | $61.12 | 874,400 | — | — |
| 2007-05-18 | $61.38 | $61.38 | 879,900 | — | — |
| 2007-05-17 | $61.13 | $61.13 | 627,000 | — | — |
| 2007-05-16 | $61.27 | $61.27 | 938,300 | — | — |
| 2007-05-15 | $60.47 | $60.47 | 1,061,900 | — | — |
| 2007-05-14 | $60.51 | $60.51 | 819,200 | — | — |
| 2007-05-11 | $60.31 | $60.31 | 632,800 | — | — |
| 2007-05-10 | $60.00 | $60.00 | 1,073,400 | — | — |
| 2007-05-09 | $60.29 | $60.29 | 984,000 | — | — |
| 2007-05-08 | $60.10 | $60.10 | 595,600 | — | — |
| 2007-05-07 | $60.10 | $60.10 | 565,300 | — | — |
| 2007-05-04 | $60.11 | $60.11 | 726,900 | — | — |
| 2007-05-03 | $60.03 | $60.03 | 1,264,100 | — | — |
| 2007-05-02 | $59.86 | $59.86 | 638,500 | — | — |
| 2007-05-01 | $59.41 | $59.41 | 816,800 | — | — |
| 2007-04-30 | $59.43 | $59.43 | 974,900 | — | — |
| 2007-04-27 | $59.86 | $59.86 | 599,400 | — | — |
| 2007-04-26 | $59.85 | $59.85 | 825,400 | — | — |
| 2007-04-25 | $59.91 | $59.91 | 1,023,200 | — | — |
| 2007-04-24 | $58.96 | $58.96 | 1,154,100 | — | — |
| 2007-04-23 | $59.92 | $59.92 | 496,700 | — | — |
| 2007-04-20 | $59.98 | $59.98 | 657,400 | — | — |
| 2007-04-19 | $59.99 | $59.99 | 677,200 | — | — |
| 2007-04-18 | $59.71 | $59.71 | 697,900 | — | — |
| 2007-04-17 | $60.08 | $60.08 | 476,900 | — | — |
| 2007-04-16 | $60.11 | $60.11 | 801,200 | — | — |
| 2007-04-13 | $60.04 | $60.04 | 447,500 | — | — |
| 2007-04-12 | $60.09 | $60.09 | 493,800 | — | — |
| 2007-04-11 | $59.72 | $59.72 | 564,600 | — | — |
| 2007-04-10 | $59.75 | $59.75 | 504,100 | — | — |
| 2007-04-09 | $59.95 | $59.95 | 372,400 | — | — |
| 2007-04-05 | $60.18 | $60.18 | 420,400 | — | — |
| 2007-04-04 | $59.93 | $59.93 | 997,600 | — | — |
| 2007-04-03 | $59.52 | $59.52 | 722,500 | — | — |
| 2007-04-02 | $58.20 | $58.20 | 787,300 | — | — |
| 2007-03-30 | $58.00 | $58.00 | 701,800 | — | — |
| 2007-03-29 | $57.18 | $57.18 | 887,600 | — | — |
| 2007-03-28 | $57.33 | $57.33 | 686,700 | — | — |
| 2007-03-27 | $58.25 | $58.25 | 639,500 | — | — |
| 2007-03-26 | $57.99 | $57.99 | 470,400 | — | — |
| 2007-03-23 | $58.24 | $58.24 | 418,900 | — | — |
| 2007-03-22 | $57.75 | $57.75 | 437,700 | — | — |
| 2007-03-21 | $57.65 | $57.65 | 516,100 | — | — |
| 2007-03-20 | $57.21 | $57.21 | 595,600 | — | — |
| 2007-03-19 | $56.80 | $56.80 | 486,700 | — | — |
| 2007-03-16 | $56.10 | $56.10 | 927,900 | — | — |
| 2007-03-15 | $56.13 | $56.13 | 651,100 | — | — |
| 2007-03-14 | $56.11 | $56.11 | 813,100 | — | — |
| 2007-03-13 | $55.78 | $55.78 | 1,371,000 | — | — |
| 2007-03-12 | $57.17 | $57.17 | 1,839,700 | — | — |
| 2007-03-09 | $54.50 | $54.50 | 629,700 | — | — |
| 2007-03-08 | $54.00 | $54.00 | 1,472,500 | — | — |
| 2007-03-07 | $53.70 | $53.70 | 1,184,900 | — | — |
| 2007-03-06 | $54.65 | $54.65 | 1,496,600 | — | — |
| 2007-03-05 | $54.45 | $54.45 | 1,550,800 | — | — |
| 2007-03-02 | $55.02 | $55.02 | 2,029,300 | — | — |
| 2007-03-01 | $55.55 | $55.55 | 1,704,200 | — | — |
| 2007-02-28 | $54.24 | $54.24 | 925,900 | — | — |
| 2007-02-27 | $53.96 | $53.96 | 975,100 | — | — |
| 2007-02-26 | $56.07 | $56.07 | 802,800 | — | — |
| 2007-02-23 | $56.03 | $56.03 | 1,023,400 | — | — |
| 2007-02-22 | $56.15 | $56.15 | 1,582,600 | — | — |
| 2007-02-21 | $58.30 | $58.30 | 680,000 | — | — |
| 2007-02-20 | $58.40 | $58.40 | 466,800 | — | — |
| 2007-02-16 | $58.00 | $58.00 | 715,900 | — | — |
| 2007-02-15 | $58.04 | $58.04 | 687,100 | — | — |
| 2007-02-14 | $57.45 | $57.45 | 745,800 | — | — |
| 2007-02-13 | $56.67 | $56.67 | 558,400 | — | — |
| 2007-02-12 | $56.29 | $56.29 | 642,400 | — | — |
| 2007-02-09 | $56.21 | $56.21 | 565,000 | — | — |
| 2007-02-08 | $56.40 | $56.40 | 650,200 | — | — |
| 2007-02-07 | $56.24 | $56.24 | 675,000 | — | — |
| 2007-02-06 | $56.53 | $56.53 | 1,092,400 | — | — |
| 2007-02-05 | $56.50 | $56.50 | 1,028,700 | — | — |
| 2007-02-02 | $56.26 | $56.26 | 1,129,900 | — | — |
| 2007-02-01 | $56.73 | $56.73 | 969,800 | — | — |
| 2007-01-31 | $56.69 | $56.69 | 1,037,100 | — | — |
| 2007-01-30 | $56.10 | $56.10 | 894,300 | — | — |
| 2007-01-29 | $56.05 | $56.05 | 907,900 | — | — |
| 2007-01-26 | $56.07 | $56.07 | 912,900 | — | — |
| 2007-01-25 | $56.25 | $56.25 | 1,457,800 | — | — |
| 2007-01-24 | $56.59 | $56.59 | 2,210,900 | — | — |
| 2007-01-23 | $54.97 | $54.97 | 1,120,400 | — | — |
| 2007-01-22 | $54.88 | $54.88 | 988,100 | — | — |
| 2007-01-19 | $54.96 | $54.96 | 797,600 | — | — |
| 2007-01-18 | $54.95 | $54.95 | 1,000,900 | — | — |
| 2007-01-17 | $55.32 | $55.32 | 896,100 | — | — |
| 2007-01-16 | $55.05 | $55.05 | 963,300 | — | — |
| 2007-01-12 | $54.71 | $54.71 | 1,660,000 | — | — |
| 2007-01-11 | $53.76 | $53.76 | 1,146,300 | — | — |
| 2007-01-10 | $51.90 | $51.90 | 649,400 | — | — |
| 2007-01-09 | $51.14 | $51.14 | 824,700 | — | — |
| 2007-01-08 | $50.55 | $50.55 | 1,314,300 | — | — |
| 2007-01-05 | $48.67 | $48.67 | 489,000 | — | — |
| 2007-01-04 | $49.22 | $49.22 | 465,200 | — | — |
| 2007-01-03 | $48.88 | $48.88 | 978,500 | — | — |