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
- 2001-06-12 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 | $100.58 | $112.70 | 151,038 | — | — |
| 2007-12-28 | $99.58 | $111.58 | 134,428 | — | — |
| 2007-12-27 | $100.21 | $112.29 | 100,075 | — | — |
| 2007-12-26 | $101.91 | $113.45 | 73,499 | — | — |
| 2007-12-24 | $103.05 | $114.71 | 95,507 | — | — |
| 2007-12-21 | $101.93 | $113.48 | 217,968 | — | — |
| 2007-12-20 | $98.33 | $109.47 | 373,008 | — | — |
| 2007-12-19 | $99.05 | $110.26 | 265,571 | — | — |
| 2007-12-18 | $98.54 | $109.70 | 341,675 | — | — |
| 2007-12-17 | $98.65 | $109.82 | 141,525 | — | — |
| 2007-12-14 | $99.10 | $110.32 | 306,115 | — | — |
| 2007-12-13 | $99.74 | $111.03 | 194,677 | — | — |
| 2007-12-12 | $101.19 | $112.65 | 195,432 | — | — |
| 2007-12-11 | $100.95 | $112.38 | 451,037 | — | — |
| 2007-12-10 | $103.60 | $115.33 | 178,935 | — | — |
| 2007-12-07 | $103.71 | $115.45 | 152,585 | — | — |
| 2007-12-06 | $105.25 | $117.16 | 198,225 | — | — |
| 2007-12-05 | $103.89 | $115.66 | 154,133 | — | — |
| 2007-12-04 | $104.74 | $116.60 | 195,960 | — | — |
| 2007-12-03 | $106.44 | $118.49 | 167,119 | — | — |
| 2007-11-30 | $105.80 | $117.78 | 170,856 | — | — |
| 2007-11-29 | $105.67 | $117.63 | 128,048 | — | — |
| 2007-11-28 | $105.59 | $117.55 | 176,670 | — | — |
| 2007-11-27 | $101.99 | $113.53 | 237,825 | — | — |
| 2007-11-26 | $100.48 | $111.85 | 123,103 | — | — |
| 2007-11-23 | $102.04 | $113.59 | 34,805 | — | — |
| 2007-11-21 | $100.85 | $112.27 | 92,638 | — | — |
| 2007-11-20 | $101.72 | $113.24 | 272,102 | — | — |
| 2007-11-19 | $101.62 | $113.12 | 157,229 | — | — |
| 2007-11-16 | $103.66 | $115.39 | 104,001 | — | — |
| 2007-11-15 | $103.76 | $115.51 | 130,577 | — | — |
| 2007-11-14 | $104.95 | $116.84 | 124,952 | — | — |
| 2007-11-13 | $106.78 | $118.87 | 173,272 | — | — |
| 2007-11-12 | $104.95 | $116.84 | 195,809 | — | — |
| 2007-11-09 | $107.02 | $119.14 | 222,951 | — | — |
| 2007-11-08 | $107.18 | $119.31 | 188,561 | — | — |
| 2007-11-07 | $106.81 | $118.90 | 182,974 | — | — |
| 2007-11-06 | $108.37 | $120.64 | 219,176 | — | — |
| 2007-11-05 | $105.85 | $117.84 | 157,191 | — | — |
| 2007-11-02 | $108.08 | $120.32 | 269,837 | — | — |
| 2007-11-01 | $113.56 | $126.42 | 181,351 | — | — |
| 2007-10-31 | $112.13 | $124.83 | 153,718 | — | — |
| 2007-10-30 | $110.83 | $123.38 | 96,829 | — | — |
| 2007-10-29 | $110.89 | $123.44 | 140,694 | — | — |
| 2007-10-26 | $110.60 | $123.12 | 214,382 | — | — |
| 2007-10-25 | $107.07 | $119.20 | 552,622 | — | — |
| 2007-10-24 | $101.56 | $113.06 | 265,609 | — | — |
| 2007-10-23 | $102.25 | $113.83 | 399,093 | — | — |
| 2007-10-22 | $106.30 | $118.34 | 142,657 | — | — |
| 2007-10-19 | $105.54 | $117.49 | 218,044 | — | — |
| 2007-10-18 | $106.81 | $118.90 | 135,447 | — | — |
| 2007-10-17 | $108.34 | $120.61 | 160,211 | — | — |
| 2007-10-16 | $107.55 | $119.73 | 91,430 | — | — |
| 2007-10-15 | $108.11 | $120.35 | 97,055 | — | — |
| 2007-10-12 | $109.32 | $121.70 | 185,994 | — | — |
| 2007-10-11 | $108.21 | $120.46 | 179,463 | — | — |
| 2007-10-10 | $109.51 | $121.91 | 114,496 | — | — |
| 2007-10-09 | $108.82 | $121.14 | 68,063 | — | — |
| 2007-10-08 | $108.56 | $120.85 | 69,535 | — | — |
| 2007-10-05 | $108.77 | $121.08 | 121,291 | — | — |
| 2007-10-04 | $108.37 | $120.64 | 141,600 | — | — |
| 2007-10-03 | $108.74 | $121.05 | 116,194 | — | — |
| 2007-10-02 | $110.04 | $122.50 | 155,266 | — | — |
| 2007-10-01 | $108.77 | $121.08 | 187,127 | — | — |
| 2007-09-28 | $108.45 | $120.73 | 187,466 | — | — |
| 2007-09-27 | $108.58 | $120.88 | 148,433 | — | — |
| 2007-09-26 | $108.61 | $120.91 | 107,399 | — | — |
| 2007-09-25 | $109.27 | $120.91 | 209,890 | — | — |
| 2007-09-24 | $107.50 | $118.94 | 141,525 | — | — |
| 2007-09-21 | $106.97 | $118.36 | 138,089 | — | — |
| 2007-09-20 | $105.70 | $116.95 | 127,821 | — | — |
| 2007-09-19 | $106.78 | $118.15 | 205,171 | — | — |
| 2007-09-18 | $107.66 | $119.12 | 158,399 | — | — |
| 2007-09-17 | $106.57 | $117.92 | 124,160 | — | — |
| 2007-09-14 | $106.12 | $117.42 | 133,975 | — | — |
| 2007-09-13 | $105.88 | $117.16 | 185,919 | — | — |
| 2007-09-12 | $105.06 | $116.25 | 164,250 | — | — |
| 2007-09-11 | $106.38 | $117.71 | 166,553 | — | — |
| 2007-09-10 | $105.17 | $116.36 | 181,011 | — | — |
| 2007-09-07 | $105.38 | $116.60 | 112,268 | — | — |
| 2007-09-06 | $105.91 | $117.18 | 270,554 | — | — |
| 2007-09-05 | $105.80 | $117.07 | 266,137 | — | — |
| 2007-09-04 | $104.53 | $115.66 | 146,885 | — | — |
| 2007-08-31 | $103.05 | $114.02 | 287,353 | — | — |
| 2007-08-30 | $102.94 | $113.90 | 192,827 | — | — |
| 2007-08-29 | $102.86 | $113.81 | 183,729 | — | — |
| 2007-08-28 | $101.99 | $112.85 | 212,495 | — | — |
| 2007-08-27 | $103.79 | $114.84 | 273,197 | — | — |
| 2007-08-24 | $103.31 | $114.31 | 211,136 | — | — |
| 2007-08-23 | $103.05 | $114.02 | 232,464 | — | — |
| 2007-08-22 | $103.21 | $114.20 | 251,830 | — | — |
| 2007-08-21 | $103.13 | $114.11 | 301,094 | — | — |
| 2007-08-20 | $102.57 | $113.49 | 333,332 | — | — |
| 2007-08-17 | $102.78 | $113.73 | 284,786 | — | — |
| 2007-08-16 | $102.99 | $113.96 | 296,111 | — | — |
| 2007-08-15 | $104.19 | $115.28 | 194,073 | — | — |
| 2007-08-14 | $105.91 | $117.18 | 259,191 | — | — |
| 2007-08-13 | $105.48 | $116.72 | 217,289 | — | — |
| 2007-08-10 | $103.58 | $114.61 | 356,549 | — | — |
| 2007-08-09 | $104.58 | $115.72 | 507,322 | — | — |
| 2007-08-08 | $104.66 | $115.81 | 469,761 | — | — |
| 2007-08-07 | $105.38 | $116.60 | 351,226 | — | — |
| 2007-08-06 | $107.52 | $118.97 | 298,263 | — | — |
| 2007-08-03 | $104.11 | $115.19 | 327,632 | — | — |
| 2007-08-02 | $106.68 | $118.03 | 1,241,333 | — | — |
| 2007-08-01 | $107.02 | $118.42 | 629,443 | — | — |
| 2007-07-31 | $107.52 | $118.97 | 451,528 | — | — |
| 2007-07-30 | $108.66 | $120.23 | 365,873 | — | — |
| 2007-07-27 | $110.36 | $122.11 | 182,823 | — | — |
| 2007-07-26 | $112.05 | $123.98 | 259,795 | — | — |
| 2007-07-25 | $113.48 | $125.57 | 182,446 | — | — |
| 2007-07-24 | $112.90 | $124.92 | 208,569 | — | — |
| 2007-07-23 | $113.75 | $125.86 | 106,342 | — | — |
| 2007-07-20 | $113.80 | $125.92 | 119,365 | — | — |
| 2007-07-19 | $113.88 | $126.01 | 109,588 | — | — |
| 2007-07-18 | $114.17 | $126.33 | 203,435 | — | — |
| 2007-07-17 | $114.57 | $126.77 | 134,352 | — | — |
| 2007-07-16 | $115.50 | $127.80 | 208,569 | — | — |
| 2007-07-13 | $115.71 | $128.03 | 65,685 | — | — |
| 2007-07-12 | $115.87 | $128.21 | 108,305 | — | — |
| 2007-07-11 | $115.71 | $128.03 | 123,744 | — | — |
| 2007-07-10 | $115.36 | $127.65 | 155,379 | — | — |
| 2007-07-09 | $115.81 | $128.15 | 198,225 | — | — |
| 2007-07-06 | $116.34 | $128.73 | 212,457 | — | — |
| 2007-07-05 | $116.03 | $128.38 | 216,723 | — | — |
| 2007-07-03 | $116.56 | $128.97 | 210,003 | — | — |
| 2007-07-02 | $116.56 | $128.97 | 334,805 | — | — |
| 2007-06-29 | $116.72 | $129.14 | 276,934 | — | — |
| 2007-06-28 | $117.22 | $129.70 | 298,678 | — | — |
| 2007-06-27 | $118.15 | $130.73 | 264,590 | — | — |
| 2007-06-26 | $119.66 | $131.66 | 176,821 | — | — |
| 2007-06-25 | $120.13 | $132.19 | 141,638 | — | — |
| 2007-06-22 | $120.34 | $132.42 | 126,802 | — | — |
| 2007-06-21 | $120.79 | $132.92 | 159,494 | — | — |
| 2007-06-20 | $119.84 | $131.87 | 175,009 | — | — |
| 2007-06-19 | $121.30 | $133.47 | 169,573 | — | — |
| 2007-06-18 | $121.43 | $133.62 | 155,907 | — | — |
| 2007-06-15 | $121.30 | $133.47 | 176,481 | — | — |
| 2007-06-14 | $120.56 | $132.66 | 124,348 | — | — |
| 2007-06-13 | $119.52 | $131.52 | 133,257 | — | — |
| 2007-06-12 | $118.25 | $130.12 | 193,016 | — | — |
| 2007-06-11 | $119.21 | $131.17 | 339,335 | — | — |
| 2007-06-08 | $119.58 | $131.58 | 220,158 | — | — |
| 2007-06-07 | $120.03 | $132.07 | 302,944 | — | — |
| 2007-06-06 | $121.30 | $133.47 | 285,843 | — | — |
| 2007-06-05 | $121.54 | $133.73 | 241,449 | — | — |
| 2007-06-04 | $121.70 | $133.91 | 250,509 | — | — |
| 2007-06-01 | $122.33 | $134.61 | 425,744 | — | — |
| 2007-05-31 | $122.68 | $134.99 | 1,635,330 | — | — |
| 2007-05-30 | $119.81 | $131.84 | 679,575 | — | — |
| 2007-05-29 | $119.60 | $131.61 | 434,804 | — | — |
| 2007-05-25 | $118.73 | $130.64 | 290,448 | — | — |
| 2007-05-24 | $117.91 | $129.74 | 349,338 | — | — |
| 2007-05-23 | $119.18 | $131.14 | 682,180 | — | — |
| 2007-05-22 | $118.30 | $130.18 | 255,416 | — | — |
| 2007-05-21 | $117.19 | $128.95 | 195,205 | — | — |
| 2007-05-18 | $116.21 | $127.87 | 251,075 | — | — |
| 2007-05-17 | $116.16 | $127.82 | 154,888 | — | — |
| 2007-05-16 | $116.19 | $127.85 | 219,931 | — | — |
| 2007-05-15 | $115.28 | $126.85 | 159,154 | — | — |
| 2007-05-14 | $114.20 | $125.66 | 246,356 | — | — |
| 2007-05-11 | $115.02 | $126.56 | 149,075 | — | — |
| 2007-05-10 | $115.13 | $126.68 | 165,458 | — | — |
| 2007-05-09 | $115.26 | $126.83 | 139,939 | — | — |
| 2007-05-08 | $114.38 | $125.86 | 388,712 | — | — |
| 2007-05-07 | $113.96 | $125.40 | 275,650 | — | — |
| 2007-05-04 | $113.09 | $124.44 | 263,042 | — | — |
| 2007-05-03 | $111.79 | $123.01 | 183,087 | — | — |
| 2007-05-02 | $110.62 | $121.72 | 453,264 | — | — |
| 2007-05-01 | $109.14 | $120.09 | 240,354 | — | — |
| 2007-04-30 | $108.66 | $119.57 | 187,013 | — | — |
| 2007-04-27 | $109.32 | $120.30 | 141,940 | — | — |
| 2007-04-26 | $109.14 | $120.09 | 265,873 | — | — |
| 2007-04-25 | $106.49 | $117.18 | 355,907 | — | — |
| 2007-04-24 | $106.09 | $116.74 | 163,042 | — | — |
| 2007-04-23 | $106.33 | $117.00 | 287,051 | — | — |
| 2007-04-20 | $106.15 | $116.80 | 244,469 | — | — |
| 2007-04-19 | $107.39 | $118.17 | 76,632 | — | — |
| 2007-04-18 | $107.58 | $118.37 | 233,408 | — | — |
| 2007-04-17 | $107.39 | $118.17 | 240,354 | — | — |
| 2007-04-16 | $106.62 | $117.32 | 228,236 | — | — |
| 2007-04-13 | $105.91 | $116.54 | 125,972 | — | — |
| 2007-04-12 | $105.85 | $116.48 | 148,395 | — | — |
| 2007-04-11 | $106.04 | $116.68 | 139,033 | — | — |
| 2007-04-10 | $106.09 | $116.74 | 139,448 | — | — |
| 2007-04-09 | $105.77 | $116.39 | 138,354 | — | — |
| 2007-04-05 | $105.03 | $115.57 | 199,358 | — | — |
| 2007-04-04 | $104.66 | $115.17 | 328,425 | — | — |
| 2007-04-03 | $104.53 | $115.02 | 337,825 | — | — |
| 2007-04-02 | $103.74 | $114.15 | 306,266 | — | — |
| 2007-03-30 | $104.85 | $115.37 | 409,361 | — | — |
| 2007-03-29 | $103.44 | $113.83 | 529,217 | — | — |
| 2007-03-28 | $103.44 | $113.83 | 135,069 | — | — |
| 2007-03-27 | $103.81 | $113.50 | 117,516 | — | — |
| 2007-03-26 | $104.66 | $114.43 | 146,810 | — | — |
| 2007-03-23 | $105.25 | $115.07 | 116,081 | — | — |
| 2007-03-22 | $105.75 | $115.62 | 221,517 | — | — |
| 2007-03-21 | $104.85 | $114.63 | 327,896 | — | — |
| 2007-03-20 | $105.27 | $115.10 | 240,316 | — | — |
| 2007-03-19 | $104.61 | $114.37 | 208,531 | — | — |
| 2007-03-16 | $105.27 | $115.10 | 176,179 | — | — |
| 2007-03-15 | $105.62 | $115.47 | 223,669 | — | — |
| 2007-03-14 | $104.24 | $113.97 | 294,978 | — | — |
| 2007-03-13 | $103.58 | $113.24 | 378,368 | — | — |
| 2007-03-12 | $103.95 | $113.65 | 320,422 | — | — |
| 2007-03-09 | $105.88 | $115.76 | 67,610 | — | — |
| 2007-03-08 | $106.04 | $115.94 | 91,695 | — | — |
| 2007-03-07 | $106.09 | $116.00 | 228,689 | — | — |
| 2007-03-06 | $104.19 | $113.91 | 186,674 | — | — |
| 2007-03-05 | $103.34 | $112.98 | 131,936 | — | — |
| 2007-03-02 | $104.64 | $114.40 | 132,276 | — | — |
| 2007-03-01 | $105.46 | $115.30 | 197,697 | — | — |
| 2007-02-28 | $105.06 | $114.87 | 192,638 | — | — |
| 2007-02-27 | $104.40 | $114.14 | 684,407 | — | — |
| 2007-02-26 | $104.90 | $114.69 | 246,923 | — | — |
| 2007-02-23 | $105.30 | $115.13 | 337,636 | — | — |
| 2007-02-22 | $106.54 | $116.49 | 228,312 | — | — |
| 2007-02-21 | $107.26 | $117.27 | 264,023 | — | — |
| 2007-02-20 | $108.13 | $118.23 | 405,020 | — | — |
| 2007-02-16 | $108.48 | $118.60 | 149,830 | — | — |
| 2007-02-15 | $108.61 | $118.75 | 420,837 | — | — |
| 2007-02-14 | $108.21 | $118.31 | 193,242 | — | — |
| 2007-02-13 | $107.21 | $117.21 | 122,914 | — | — |
| 2007-02-12 | $106.86 | $116.84 | 442,166 | — | — |
| 2007-02-09 | $106.89 | $116.86 | 225,179 | — | — |
| 2007-02-08 | $108.16 | $118.25 | 380,293 | — | — |
| 2007-02-07 | $109.19 | $119.38 | 203,321 | — | — |
| 2007-02-06 | $110.23 | $120.51 | 178,218 | — | — |
| 2007-02-05 | $111.10 | $121.47 | 120,913 | — | — |
| 2007-02-02 | $110.23 | $120.51 | 150,471 | — | — |
| 2007-02-01 | $109.25 | $119.44 | 232,464 | — | — |
| 2007-01-31 | $108.24 | $118.34 | 121,064 | — | — |
| 2007-01-30 | $108.29 | $118.40 | 219,969 | — | — |
| 2007-01-29 | $107.39 | $117.41 | 138,580 | — | — |
| 2007-01-26 | $107.42 | $117.44 | 571,346 | — | — |
| 2007-01-25 | $107.92 | $117.99 | 448,696 | — | — |
| 2007-01-24 | $109.46 | $119.67 | 361,985 | — | — |
| 2007-01-23 | $108.66 | $118.80 | 248,395 | — | — |
| 2007-01-22 | $108.26 | $118.37 | 222,800 | — | — |
| 2007-01-19 | $108.53 | $118.66 | 145,186 | — | — |
| 2007-01-18 | $107.05 | $117.04 | 216,949 | — | — |
| 2007-01-17 | $106.86 | $116.84 | 118,912 | — | — |
| 2007-01-16 | $106.89 | $116.86 | 157,682 | — | — |
| 2007-01-12 | $105.99 | $115.88 | 204,039 | — | — |
| 2007-01-11 | $103.39 | $113.04 | 240,996 | — | — |
| 2007-01-10 | $102.91 | $112.52 | 309,286 | — | — |
| 2007-01-09 | $104.11 | $113.82 | 160,702 | — | — |
| 2007-01-08 | $105.19 | $115.01 | 178,067 | — | — |
| 2007-01-05 | $105.91 | $115.79 | 129,445 | — | — |
| 2007-01-04 | $107.02 | $117.01 | 132,087 | — | — |
| 2007-01-03 | $106.75 | $116.72 | 287,919 | — | — |