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 | $46.69 | $82.39 | 1,044,700 | — | — |
| 2007-12-28 | $46.14 | $81.42 | 1,275,400 | — | — |
| 2007-12-27 | $46.32 | $81.74 | 1,005,100 | — | — |
| 2007-12-26 | $48.10 | $84.88 | 729,700 | — | — |
| 2007-12-24 | $48.83 | $86.17 | 546,000 | — | — |
| 2007-12-21 | $48.38 | $85.37 | 1,840,800 | — | — |
| 2007-12-20 | $46.92 | $82.80 | 2,069,200 | — | — |
| 2007-12-19 | $47.62 | $84.03 | 2,232,100 | — | — |
| 2007-12-18 | $48.93 | $86.34 | 2,589,300 | — | — |
| 2007-12-17 | $49.65 | $87.61 | 1,935,600 | — | — |
| 2007-12-14 | $49.87 | $88.00 | 2,895,600 | — | — |
| 2007-12-13 | $50.49 | $89.10 | 2,555,800 | — | — |
| 2007-12-12 | $51.34 | $90.60 | 2,900,200 | — | — |
| 2007-12-11 | $52.79 | $93.15 | 3,446,500 | — | — |
| 2007-12-10 | $55.94 | $98.71 | 2,231,600 | — | — |
| 2007-12-07 | $55.25 | $97.50 | 1,589,100 | — | — |
| 2007-12-06 | $56.02 | $98.85 | 1,011,200 | — | — |
| 2007-12-05 | $54.48 | $96.14 | 2,457,200 | — | — |
| 2007-12-04 | $53.22 | $93.91 | 1,703,100 | — | — |
| 2007-12-03 | $54.31 | $95.84 | 1,542,600 | — | — |
| 2007-11-30 | $54.57 | $96.30 | 2,483,100 | — | — |
| 2007-11-29 | $52.45 | $92.55 | 1,422,800 | — | — |
| 2007-11-28 | $52.72 | $93.03 | 2,061,900 | — | — |
| 2007-11-27 | $50.14 | $88.48 | 1,961,900 | — | — |
| 2007-11-26 | $49.15 | $86.73 | 1,856,900 | — | — |
| 2007-11-23 | $52.00 | $91.76 | 591,600 | — | — |
| 2007-11-21 | $50.25 | $88.67 | 1,485,700 | — | — |
| 2007-11-20 | $50.04 | $88.30 | 1,683,200 | — | — |
| 2007-11-19 | $50.22 | $88.62 | 2,862,800 | — | — |
| 2007-11-16 | $51.95 | $91.67 | 2,523,900 | — | — |
| 2007-11-15 | $52.07 | $91.88 | 2,379,200 | — | — |
| 2007-11-14 | $55.64 | $98.18 | 1,420,900 | — | — |
| 2007-11-13 | $56.61 | $99.89 | 1,150,900 | — | — |
| 2007-11-12 | $54.06 | $95.40 | 1,504,200 | — | — |
| 2007-11-09 | $53.47 | $94.35 | 1,687,200 | — | — |
| 2007-11-08 | $52.42 | $92.50 | 2,970,500 | — | — |
| 2007-11-07 | $50.67 | $89.41 | 1,715,800 | — | — |
| 2007-11-06 | $53.86 | $95.04 | 1,930,100 | — | — |
| 2007-11-05 | $53.87 | $95.06 | 1,295,200 | — | — |
| 2007-11-02 | $54.92 | $96.15 | 1,900,000 | — | — |
| 2007-11-01 | $55.74 | $97.59 | 1,839,200 | — | — |
| 2007-10-31 | $59.11 | $103.49 | 1,323,400 | — | — |
| 2007-10-30 | $59.60 | $104.35 | 1,324,400 | — | — |
| 2007-10-29 | $59.36 | $103.93 | 1,295,000 | — | — |
| 2007-10-26 | $59.25 | $103.73 | 1,598,900 | — | — |
| 2007-10-25 | $59.41 | $104.02 | 1,413,900 | — | — |
| 2007-10-24 | $59.45 | $104.09 | 1,712,800 | — | — |
| 2007-10-23 | $61.04 | $106.87 | 927,200 | — | — |
| 2007-10-22 | $61.36 | $107.43 | 1,622,100 | — | — |
| 2007-10-19 | $61.33 | $107.38 | 2,500,600 | — | — |
| 2007-10-18 | $63.82 | $111.74 | 1,408,900 | — | — |
| 2007-10-17 | $64.78 | $113.42 | 1,812,000 | — | — |
| 2007-10-16 | $64.75 | $113.36 | 1,496,000 | — | — |
| 2007-10-15 | $66.48 | $116.39 | 1,570,000 | — | — |
| 2007-10-12 | $67.97 | $119.00 | 2,008,900 | — | — |
| 2007-10-11 | $71.07 | $124.43 | 1,275,100 | — | — |
| 2007-10-10 | $70.93 | $124.18 | 896,200 | — | — |
| 2007-10-09 | $72.12 | $126.27 | 465,900 | — | — |
| 2007-10-08 | $71.45 | $125.09 | 524,000 | — | — |
| 2007-10-05 | $72.50 | $126.93 | 469,300 | — | — |
| 2007-10-04 | $71.88 | $125.85 | 598,800 | — | — |
| 2007-10-03 | $72.08 | $126.20 | 1,330,000 | — | — |
| 2007-10-02 | $70.71 | $123.80 | 697,900 | — | — |
| 2007-10-01 | $69.94 | $122.45 | 1,022,800 | — | — |
| 2007-09-28 | $68.67 | $120.23 | 869,100 | — | — |
| 2007-09-27 | $68.78 | $120.42 | 1,319,900 | — | — |
| 2007-09-26 | $68.68 | $120.24 | 1,658,100 | — | — |
| 2007-09-25 | $70.26 | $123.01 | 829,400 | — | — |
| 2007-09-24 | $70.02 | $122.59 | 1,049,400 | — | — |
| 2007-09-21 | $71.93 | $125.94 | 2,212,100 | — | — |
| 2007-09-20 | $70.97 | $124.25 | 692,700 | — | — |
| 2007-09-19 | $71.74 | $125.60 | 1,476,200 | — | — |
| 2007-09-18 | $72.08 | $126.20 | 1,457,700 | — | — |
| 2007-09-17 | $70.12 | $122.77 | 780,600 | — | — |
| 2007-09-14 | $70.65 | $123.69 | 1,014,300 | — | — |
| 2007-09-13 | $69.44 | $121.58 | 1,557,300 | — | — |
| 2007-09-12 | $69.78 | $122.17 | 1,234,200 | — | — |
| 2007-09-11 | $69.44 | $121.58 | 1,030,800 | — | — |
| 2007-09-10 | $68.64 | $120.17 | 1,164,700 | — | — |
| 2007-09-07 | $70.31 | $123.10 | 1,264,200 | — | — |
| 2007-09-06 | $70.81 | $123.97 | 749,000 | — | — |
| 2007-09-05 | $70.71 | $123.80 | 1,087,000 | — | — |
| 2007-09-04 | $70.77 | $123.90 | 697,400 | — | — |
| 2007-08-31 | $70.60 | $123.61 | 904,400 | — | — |
| 2007-08-30 | $69.81 | $122.22 | 1,262,500 | — | — |
| 2007-08-29 | $72.19 | $126.39 | 1,056,900 | — | — |
| 2007-08-28 | $72.03 | $126.11 | 788,500 | — | — |
| 2007-08-27 | $73.71 | $129.05 | 463,800 | — | — |
| 2007-08-24 | $73.78 | $129.17 | 640,900 | — | — |
| 2007-08-23 | $73.29 | $128.32 | 884,800 | — | — |
| 2007-08-22 | $74.47 | $130.38 | 817,000 | — | — |
| 2007-08-21 | $74.67 | $130.73 | 707,600 | — | — |
| 2007-08-20 | $73.09 | $127.97 | 1,361,600 | — | — |
| 2007-08-17 | $73.71 | $129.05 | 2,151,900 | — | — |
| 2007-08-16 | $72.84 | $127.53 | 1,945,300 | — | — |
| 2007-08-15 | $69.33 | $121.38 | 1,714,100 | — | — |
| 2007-08-14 | $70.93 | $124.18 | 893,200 | — | — |
| 2007-08-13 | $71.96 | $125.99 | 1,237,700 | — | — |
| 2007-08-10 | $74.59 | $130.59 | 883,600 | — | — |
| 2007-08-09 | $74.19 | $129.89 | 1,304,900 | — | — |
| 2007-08-08 | $78.02 | $136.60 | 1,126,600 | — | — |
| 2007-08-07 | $77.00 | $134.81 | 1,297,400 | — | — |
| 2007-08-06 | $76.40 | $133.76 | 1,244,700 | — | — |
| 2007-08-03 | $72.08 | $125.44 | 1,314,000 | — | — |
| 2007-08-02 | $75.31 | $131.07 | 1,262,800 | — | — |
| 2007-08-01 | $75.33 | $131.10 | 965,200 | — | — |
| 2007-07-31 | $74.55 | $129.74 | 1,006,400 | — | — |
| 2007-07-30 | $75.86 | $132.02 | 924,500 | — | — |
| 2007-07-27 | $74.84 | $130.25 | 890,600 | — | — |
| 2007-07-26 | $75.10 | $130.70 | 1,094,200 | — | — |
| 2007-07-25 | $76.56 | $133.24 | 755,600 | — | — |
| 2007-07-24 | $75.77 | $131.87 | 1,391,800 | — | — |
| 2007-07-23 | $78.71 | $136.98 | 648,600 | — | — |
| 2007-07-20 | $79.18 | $137.80 | 1,749,000 | — | — |
| 2007-07-19 | $78.74 | $137.04 | 599,800 | — | — |
| 2007-07-18 | $78.33 | $136.32 | 769,400 | — | — |
| 2007-07-17 | $78.80 | $137.14 | 508,100 | — | — |
| 2007-07-16 | $78.55 | $136.70 | 446,500 | — | — |
| 2007-07-13 | $78.23 | $136.15 | 295,800 | — | — |
| 2007-07-12 | $78.44 | $136.51 | 472,100 | — | — |
| 2007-07-11 | $76.85 | $133.75 | 413,400 | — | — |
| 2007-07-10 | $76.52 | $133.17 | 1,166,800 | — | — |
| 2007-07-09 | $78.21 | $136.11 | 502,200 | — | — |
| 2007-07-06 | $77.88 | $135.54 | 298,700 | — | — |
| 2007-07-05 | $78.19 | $136.08 | 418,300 | — | — |
| 2007-07-03 | $78.13 | $135.97 | 253,900 | — | — |
| 2007-07-02 | $77.86 | $135.50 | 452,900 | — | — |
| 2007-06-29 | $76.91 | $133.85 | 629,200 | — | — |
| 2007-06-28 | $77.95 | $135.66 | 899,000 | — | — |
| 2007-06-27 | $77.92 | $135.61 | 829,000 | — | — |
| 2007-06-26 | $77.53 | $134.93 | 1,169,200 | — | — |
| 2007-06-25 | $77.88 | $135.54 | 628,000 | — | — |
| 2007-06-22 | $78.62 | $136.83 | 743,000 | — | — |
| 2007-06-21 | $79.66 | $138.64 | 633,500 | — | — |
| 2007-06-20 | $79.86 | $138.98 | 718,900 | — | — |
| 2007-06-19 | $80.70 | $140.45 | 502,600 | — | — |
| 2007-06-18 | $80.44 | $139.99 | 648,000 | — | — |
| 2007-06-15 | $80.41 | $139.94 | 1,074,800 | — | — |
| 2007-06-14 | $81.09 | $141.13 | 1,012,400 | — | — |
| 2007-06-13 | $81.26 | $141.42 | 782,400 | — | — |
| 2007-06-12 | $79.41 | $138.20 | 874,200 | — | — |
| 2007-06-11 | $80.58 | $140.24 | 600,600 | — | — |
| 2007-06-08 | $80.25 | $139.66 | 847,700 | — | — |
| 2007-06-07 | $78.89 | $137.30 | 832,500 | — | — |
| 2007-06-06 | $79.14 | $137.73 | 1,162,300 | — | — |
| 2007-06-05 | $80.00 | $139.23 | 631,500 | — | — |
| 2007-06-04 | $81.37 | $141.61 | 696,800 | — | — |
| 2007-06-01 | $81.85 | $142.45 | 614,000 | — | — |
| 2007-05-31 | $80.46 | $140.03 | 952,500 | — | — |
| 2007-05-30 | $80.28 | $139.72 | 970,400 | — | — |
| 2007-05-29 | $79.97 | $139.18 | 777,800 | — | — |
| 2007-05-25 | $80.11 | $139.42 | 717,100 | — | — |
| 2007-05-24 | $80.22 | $139.61 | 855,200 | — | — |
| 2007-05-23 | $80.67 | $140.39 | 671,100 | — | — |
| 2007-05-22 | $81.19 | $141.30 | 503,000 | — | — |
| 2007-05-21 | $81.52 | $141.87 | 402,600 | — | — |
| 2007-05-18 | $81.67 | $142.13 | 603,100 | — | — |
| 2007-05-17 | $81.30 | $141.49 | 527,600 | — | — |
| 2007-05-16 | $81.52 | $141.87 | 856,500 | — | — |
| 2007-05-15 | $81.52 | $141.87 | 666,000 | — | — |
| 2007-05-14 | $81.41 | $141.68 | 565,200 | — | — |
| 2007-05-11 | $81.96 | $142.64 | 395,100 | — | — |
| 2007-05-10 | $81.69 | $142.17 | 632,600 | — | — |
| 2007-05-09 | $82.26 | $143.16 | 921,500 | — | — |
| 2007-05-08 | $82.39 | $143.39 | 577,100 | — | — |
| 2007-05-07 | $83.38 | $144.36 | 410,600 | — | — |
| 2007-05-04 | $83.25 | $144.14 | 666,400 | — | — |
| 2007-05-03 | $82.60 | $143.01 | 872,700 | — | — |
| 2007-05-02 | $82.40 | $142.67 | 762,300 | — | — |
| 2007-05-01 | $81.59 | $141.26 | 1,001,300 | — | — |
| 2007-04-30 | $81.80 | $141.63 | 902,500 | — | — |
| 2007-04-27 | $82.80 | $143.36 | 830,400 | — | — |
| 2007-04-26 | $82.39 | $142.65 | 708,500 | — | — |
| 2007-04-25 | $82.48 | $142.80 | 1,350,000 | — | — |
| 2007-04-24 | $81.83 | $141.68 | 899,200 | — | — |
| 2007-04-23 | $82.35 | $142.58 | 1,376,500 | — | — |
| 2007-04-20 | $81.45 | $141.02 | 2,818,000 | — | — |
| 2007-04-19 | $85.80 | $148.55 | 602,200 | — | — |
| 2007-04-18 | $85.50 | $148.03 | 529,200 | — | — |
| 2007-04-17 | $84.85 | $146.91 | 433,200 | — | — |
| 2007-04-16 | $85.19 | $147.50 | 608,800 | — | — |
| 2007-04-13 | $83.96 | $145.37 | 667,700 | — | — |
| 2007-04-12 | $82.82 | $143.39 | 529,300 | — | — |
| 2007-04-11 | $82.60 | $143.01 | 336,400 | — | — |
| 2007-04-10 | $83.30 | $144.22 | 421,900 | — | — |
| 2007-04-09 | $82.90 | $143.53 | 430,300 | — | — |
| 2007-04-05 | $82.87 | $143.48 | 394,200 | — | — |
| 2007-04-04 | $82.71 | $143.20 | 696,600 | — | — |
| 2007-04-03 | $83.81 | $145.11 | 589,300 | — | — |
| 2007-04-02 | $83.09 | $143.86 | 941,400 | — | — |
| 2007-03-30 | $84.52 | $146.34 | 757,100 | — | — |
| 2007-03-29 | $84.80 | $146.82 | 386,500 | — | — |
| 2007-03-28 | $84.26 | $145.89 | 406,500 | — | — |
| 2007-03-27 | $85.41 | $147.88 | 366,400 | — | — |
| 2007-03-26 | $86.25 | $149.33 | 489,300 | — | — |
| 2007-03-23 | $86.32 | $149.45 | 496,000 | — | — |
| 2007-03-22 | $86.45 | $149.68 | 492,000 | — | — |
| 2007-03-21 | $87.36 | $151.25 | 499,600 | — | — |
| 2007-03-20 | $85.70 | $148.38 | 515,400 | — | — |
| 2007-03-19 | $85.15 | $147.43 | 421,000 | — | — |
| 2007-03-16 | $84.17 | $145.73 | 1,263,200 | — | — |
| 2007-03-15 | $84.41 | $146.15 | 601,700 | — | — |
| 2007-03-14 | $83.60 | $144.74 | 903,900 | — | — |
| 2007-03-13 | $83.44 | $144.47 | 1,332,500 | — | — |
| 2007-03-12 | $86.54 | $149.83 | 512,500 | — | — |
| 2007-03-09 | $85.82 | $148.59 | 570,900 | — | — |
| 2007-03-08 | $85.86 | $148.66 | 436,100 | — | — |
| 2007-03-07 | $85.52 | $148.07 | 654,100 | — | — |
| 2007-03-06 | $85.57 | $148.15 | 677,700 | — | — |
| 2007-03-05 | $83.72 | $144.95 | 615,700 | — | — |
| 2007-03-02 | $84.94 | $147.06 | 740,500 | — | — |
| 2007-03-01 | $84.75 | $146.73 | 599,800 | — | — |
| 2007-02-28 | $85.38 | $147.83 | 646,100 | — | — |
| 2007-02-27 | $85.14 | $147.41 | 751,100 | — | — |
| 2007-02-26 | $86.80 | $150.28 | 367,100 | — | — |
| 2007-02-23 | $87.43 | $151.37 | 315,000 | — | — |
| 2007-02-22 | $87.55 | $151.58 | 459,300 | — | — |
| 2007-02-21 | $87.86 | $152.12 | 530,500 | — | — |
| 2007-02-20 | $88.28 | $152.85 | 322,500 | — | — |
| 2007-02-16 | $87.56 | $151.60 | 557,200 | — | — |
| 2007-02-15 | $87.58 | $151.63 | 1,049,400 | — | — |
| 2007-02-14 | $86.03 | $148.95 | 492,800 | — | — |
| 2007-02-13 | $86.05 | $148.99 | 373,300 | — | — |
| 2007-02-12 | $85.76 | $148.48 | 281,900 | — | — |
| 2007-02-09 | $85.53 | $148.08 | 515,800 | — | — |
| 2007-02-08 | $85.22 | $147.55 | 303,200 | — | — |
| 2007-02-07 | $85.42 | $147.89 | 316,800 | — | — |
| 2007-02-06 | $85.33 | $147.74 | 447,500 | — | — |
| 2007-02-05 | $85.00 | $147.17 | 477,700 | — | — |
| 2007-02-02 | $85.47 | $147.31 | 440,000 | — | — |
| 2007-02-01 | $85.10 | $146.67 | 479,800 | — | — |
| 2007-01-31 | $84.82 | $146.19 | 411,800 | — | — |
| 2007-01-30 | $84.23 | $145.17 | 441,900 | — | — |
| 2007-01-29 | $84.05 | $144.86 | 410,800 | — | — |
| 2007-01-26 | $84.49 | $145.62 | 673,400 | — | — |
| 2007-01-25 | $83.17 | $143.34 | 597,800 | — | — |
| 2007-01-24 | $83.46 | $143.84 | 515,700 | — | — |
| 2007-01-23 | $82.47 | $142.14 | 379,800 | — | — |
| 2007-01-22 | $82.54 | $142.26 | 334,800 | — | — |
| 2007-01-19 | $82.74 | $142.60 | 359,200 | — | — |
| 2007-01-18 | $83.08 | $143.19 | 315,500 | — | — |
| 2007-01-17 | $83.13 | $143.27 | 404,700 | — | — |
| 2007-01-16 | $83.12 | $143.26 | 412,900 | — | — |
| 2007-01-12 | $83.25 | $143.48 | 412,300 | — | — |
| 2007-01-11 | $83.51 | $143.93 | 1,189,600 | — | — |
| 2007-01-10 | $84.12 | $144.98 | 578,800 | — | — |
| 2007-01-09 | $83.63 | $144.13 | 789,800 | — | — |
| 2007-01-08 | $83.17 | $143.34 | 621,300 | — | — |
| 2007-01-05 | $83.03 | $143.10 | 839,200 | — | — |
| 2007-01-04 | $83.28 | $143.53 | 569,800 | — | — |
| 2007-01-03 | $82.91 | $142.89 | 693,400 | — | — |