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
- 1973-05-03 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 | $36.50 | $51.98 | 29,200 | — | — |
| 2007-12-28 | $35.87 | $51.09 | 19,700 | — | — |
| 2007-12-27 | $37.31 | $53.14 | 18,100 | — | — |
| 2007-12-26 | $38.69 | $55.10 | 20,500 | — | — |
| 2007-12-24 | $38.85 | $54.94 | 5,500 | — | — |
| 2007-12-21 | $38.95 | $55.08 | 58,600 | — | — |
| 2007-12-20 | $36.63 | $51.80 | 26,600 | — | — |
| 2007-12-19 | $36.15 | $51.12 | 22,900 | — | — |
| 2007-12-18 | $36.87 | $52.14 | 30,000 | — | — |
| 2007-12-17 | $36.40 | $51.47 | 25,000 | — | — |
| 2007-12-14 | $38.19 | $54.01 | 13,600 | — | — |
| 2007-12-13 | $39.74 | $56.20 | 10,800 | — | — |
| 2007-12-12 | $39.59 | $55.99 | 15,000 | — | — |
| 2007-12-11 | $38.85 | $54.94 | 20,600 | — | — |
| 2007-12-10 | $39.27 | $55.53 | 33,200 | — | — |
| 2007-12-07 | $39.09 | $55.28 | 19,400 | — | — |
| 2007-12-06 | $40.14 | $56.76 | 24,600 | — | — |
| 2007-12-05 | $38.72 | $54.76 | 20,200 | — | — |
| 2007-12-04 | $39.25 | $55.51 | 37,400 | — | — |
| 2007-12-03 | $41.62 | $58.86 | 21,600 | — | — |
| 2007-11-30 | $44.39 | $62.77 | 11,900 | — | — |
| 2007-11-29 | $44.97 | $63.59 | 4,700 | — | — |
| 2007-11-28 | $45.13 | $63.82 | 13,800 | — | — |
| 2007-11-27 | $42.39 | $59.95 | 6,600 | — | — |
| 2007-11-26 | $42.03 | $59.44 | 15,100 | — | — |
| 2007-11-23 | $44.21 | $62.52 | 1,800 | — | — |
| 2007-11-21 | $43.67 | $61.76 | 9,100 | — | — |
| 2007-11-20 | $43.04 | $60.86 | 22,700 | — | — |
| 2007-11-19 | $44.38 | $62.76 | 10,300 | — | — |
| 2007-11-16 | $44.33 | $62.69 | 12,900 | — | — |
| 2007-11-15 | $44.51 | $62.94 | 8,100 | — | — |
| 2007-11-14 | $46.19 | $65.32 | 9,300 | — | — |
| 2007-11-13 | $46.33 | $65.52 | 10,000 | — | — |
| 2007-11-12 | $44.26 | $62.59 | 12,300 | — | — |
| 2007-11-09 | $44.13 | $62.41 | 12,600 | — | — |
| 2007-11-08 | $43.25 | $61.16 | 5,900 | — | — |
| 2007-11-07 | $42.68 | $60.36 | 23,700 | — | — |
| 2007-11-06 | $44.33 | $62.69 | 9,100 | — | — |
| 2007-11-05 | $43.13 | $60.99 | 15,900 | — | — |
| 2007-11-02 | $43.16 | $61.03 | 9,700 | — | — |
| 2007-11-01 | $42.81 | $60.54 | 25,200 | — | — |
| 2007-10-31 | $47.44 | $67.09 | 6,800 | — | — |
| 2007-10-30 | $47.36 | $66.97 | 9,000 | — | — |
| 2007-10-29 | $47.81 | $67.61 | 4,600 | — | — |
| 2007-10-26 | $48.85 | $69.08 | 5,100 | — | — |
| 2007-10-25 | $47.32 | $66.92 | 4,600 | — | — |
| 2007-10-24 | $47.39 | $67.02 | 5,800 | — | — |
| 2007-10-23 | $47.93 | $67.78 | 8,000 | — | — |
| 2007-10-22 | $47.01 | $66.48 | 8,900 | — | — |
| 2007-10-19 | $46.27 | $65.43 | 22,700 | — | — |
| 2007-10-18 | $47.95 | $67.81 | 9,600 | — | — |
| 2007-10-17 | $47.18 | $66.72 | 7,300 | — | — |
| 2007-10-16 | $46.92 | $66.35 | 11,900 | — | — |
| 2007-10-15 | $46.74 | $66.10 | 14,100 | — | — |
| 2007-10-12 | $49.32 | $69.75 | 7,400 | — | — |
| 2007-10-11 | $47.42 | $67.06 | 11,100 | — | — |
| 2007-10-10 | $48.95 | $69.22 | 11,600 | — | — |
| 2007-10-09 | $49.55 | $70.07 | 6,400 | — | — |
| 2007-10-08 | $49.47 | $69.96 | 18,800 | — | — |
| 2007-10-05 | $50.18 | $70.96 | 33,600 | — | — |
| 2007-10-04 | $49.45 | $69.93 | 17,700 | — | — |
| 2007-10-03 | $48.31 | $68.32 | 45,600 | — | — |
| 2007-10-02 | $48.92 | $69.18 | 40,000 | — | — |
| 2007-10-01 | $45.31 | $64.07 | 22,500 | — | — |
| 2007-09-28 | $43.34 | $61.29 | 42,300 | — | — |
| 2007-09-27 | $45.69 | $64.61 | 8,400 | — | — |
| 2007-09-26 | $45.30 | $64.06 | 10,400 | — | — |
| 2007-09-25 | $46.02 | $64.69 | 8,600 | — | — |
| 2007-09-24 | $46.70 | $65.65 | 20,600 | — | — |
| 2007-09-21 | $48.46 | $68.12 | 23,800 | — | — |
| 2007-09-20 | $49.03 | $68.92 | 15,100 | — | — |
| 2007-09-19 | $50.32 | $70.73 | 17,200 | — | — |
| 2007-09-18 | $48.50 | $68.18 | 17,100 | — | — |
| 2007-09-17 | $46.97 | $66.03 | 21,400 | — | — |
| 2007-09-14 | $48.07 | $67.57 | 16,200 | — | — |
| 2007-09-13 | $48.52 | $68.20 | 9,700 | — | — |
| 2007-09-12 | $48.91 | $68.75 | 11,900 | — | — |
| 2007-09-11 | $48.94 | $68.79 | 18,800 | — | — |
| 2007-09-10 | $47.62 | $66.94 | 21,000 | — | — |
| 2007-09-07 | $48.31 | $67.91 | 12,100 | — | — |
| 2007-09-06 | $48.71 | $68.47 | 33,500 | — | — |
| 2007-09-05 | $49.82 | $70.03 | 9,500 | — | — |
| 2007-09-04 | $52.22 | $73.41 | 20,800 | — | — |
| 2007-08-31 | $51.15 | $71.90 | 13,000 | — | — |
| 2007-08-30 | $49.54 | $69.64 | 25,200 | — | — |
| 2007-08-29 | $48.30 | $67.89 | 20,000 | — | — |
| 2007-08-28 | $47.60 | $66.91 | 18,800 | — | — |
| 2007-08-27 | $49.83 | $70.05 | 12,200 | — | — |
| 2007-08-24 | $50.80 | $71.41 | 8,900 | — | — |
| 2007-08-23 | $50.86 | $71.49 | 9,200 | — | — |
| 2007-08-22 | $51.15 | $71.90 | 12,900 | — | — |
| 2007-08-21 | $51.59 | $72.52 | 27,900 | — | — |
| 2007-08-20 | $51.22 | $72.00 | 14,900 | — | — |
| 2007-08-17 | $51.03 | $71.73 | 45,500 | — | — |
| 2007-08-16 | $51.04 | $71.75 | 35,900 | — | — |
| 2007-08-15 | $49.29 | $69.29 | 40,700 | — | — |
| 2007-08-14 | $49.72 | $69.89 | 45,100 | — | — |
| 2007-08-13 | $48.58 | $68.29 | 67,700 | — | — |
| 2007-08-10 | $47.99 | $67.46 | 55,600 | — | — |
| 2007-08-09 | $52.51 | $73.81 | 41,200 | — | — |
| 2007-08-08 | $52.42 | $73.69 | 68,000 | — | — |
| 2007-08-07 | $49.30 | $69.30 | 32,100 | — | — |
| 2007-08-06 | $48.62 | $68.34 | 30,400 | — | — |
| 2007-08-03 | $47.11 | $66.22 | 24,400 | — | — |
| 2007-08-02 | $50.50 | $70.99 | 33,600 | — | — |
| 2007-08-01 | $48.22 | $67.78 | 39,100 | — | — |
| 2007-07-31 | $48.03 | $67.52 | 32,400 | — | — |
| 2007-07-30 | $47.01 | $66.08 | 37,100 | — | — |
| 2007-07-27 | $47.20 | $66.35 | 40,100 | — | — |
| 2007-07-26 | $49.98 | $70.26 | 27,900 | — | — |
| 2007-07-25 | $53.15 | $74.71 | 11,800 | — | — |
| 2007-07-24 | $53.53 | $75.25 | 22,100 | — | — |
| 2007-07-23 | $55.27 | $77.69 | 13,500 | — | — |
| 2007-07-20 | $55.05 | $77.38 | 28,400 | — | — |
| 2007-07-19 | $56.33 | $79.18 | 21,700 | — | — |
| 2007-07-18 | $56.93 | $80.03 | 29,500 | — | — |
| 2007-07-17 | $58.52 | $82.26 | 15,100 | — | — |
| 2007-07-16 | $57.64 | $81.02 | 19,400 | — | — |
| 2007-07-13 | $58.62 | $82.40 | 22,300 | — | — |
| 2007-07-12 | $59.36 | $83.44 | 28,000 | — | — |
| 2007-07-11 | $59.58 | $83.75 | 48,400 | — | — |
| 2007-07-10 | $60.29 | $84.75 | 29,200 | — | — |
| 2007-07-09 | $63.22 | $88.87 | 13,400 | — | — |
| 2007-07-06 | $64.85 | $91.16 | 25,900 | — | — |
| 2007-07-05 | $63.85 | $89.75 | 12,400 | — | — |
| 2007-07-03 | $63.96 | $89.91 | 10,700 | — | — |
| 2007-07-02 | $64.11 | $90.12 | 36,100 | — | — |
| 2007-06-29 | $60.99 | $85.73 | 16,000 | — | — |
| 2007-06-28 | $61.60 | $86.59 | 13,300 | — | — |
| 2007-06-27 | $61.58 | $86.56 | 20,600 | — | — |
| 2007-06-26 | $61.13 | $85.54 | 23,400 | — | — |
| 2007-06-25 | $60.79 | $85.07 | 32,900 | — | — |
| 2007-06-22 | $60.67 | $84.90 | 72,000 | — | — |
| 2007-06-21 | $60.40 | $84.52 | 29,000 | — | — |
| 2007-06-20 | $59.58 | $83.37 | 16,000 | — | — |
| 2007-06-19 | $60.31 | $84.40 | 15,400 | — | — |
| 2007-06-18 | $60.50 | $84.66 | 15,200 | — | — |
| 2007-06-15 | $60.60 | $84.80 | 37,300 | — | — |
| 2007-06-14 | $60.11 | $84.12 | 17,300 | — | — |
| 2007-06-13 | $59.98 | $83.93 | 7,100 | — | — |
| 2007-06-12 | $59.26 | $82.93 | 9,700 | — | — |
| 2007-06-11 | $60.00 | $83.96 | 11,900 | — | — |
| 2007-06-08 | $59.23 | $82.88 | 17,200 | — | — |
| 2007-06-07 | $57.81 | $80.90 | 11,900 | — | — |
| 2007-06-06 | $58.98 | $82.53 | 6,600 | — | — |
| 2007-06-05 | $58.65 | $82.07 | 17,400 | — | — |
| 2007-06-04 | $59.88 | $83.79 | 8,100 | — | — |
| 2007-06-01 | $60.15 | $84.17 | 23,500 | — | — |
| 2007-05-31 | $59.94 | $83.88 | 24,200 | — | — |
| 2007-05-30 | $59.24 | $82.90 | 10,600 | — | — |
| 2007-05-29 | $58.60 | $82.00 | 9,300 | — | — |
| 2007-05-25 | $58.15 | $81.37 | 25,000 | — | — |
| 2007-05-24 | $58.07 | $81.26 | 10,900 | — | — |
| 2007-05-23 | $60.05 | $84.03 | 14,500 | — | — |
| 2007-05-22 | $60.05 | $84.03 | 22,100 | — | — |
| 2007-05-21 | $60.05 | $84.03 | 17,400 | — | — |
| 2007-05-18 | $59.37 | $83.08 | 5,100 | — | — |
| 2007-05-17 | $59.53 | $83.30 | 8,500 | — | — |
| 2007-05-16 | $59.92 | $83.85 | 17,900 | — | — |
| 2007-05-15 | $58.72 | $82.17 | 17,400 | — | — |
| 2007-05-14 | $59.02 | $82.59 | 8,300 | — | — |
| 2007-05-11 | $58.60 | $82.00 | 9,000 | — | — |
| 2007-05-10 | $58.34 | $81.64 | 20,200 | — | — |
| 2007-05-09 | $59.94 | $83.88 | 14,900 | — | — |
| 2007-05-08 | $58.99 | $82.55 | 25,100 | — | — |
| 2007-05-07 | $59.90 | $83.82 | 14,600 | — | — |
| 2007-05-04 | $59.81 | $83.70 | 12,900 | — | — |
| 2007-05-03 | $59.73 | $83.58 | 39,000 | — | — |
| 2007-05-02 | $60.05 | $84.03 | 18,400 | — | — |
| 2007-05-01 | $58.50 | $81.86 | 10,900 | — | — |
| 2007-04-30 | $58.51 | $81.88 | 25,200 | — | — |
| 2007-04-27 | $60.02 | $83.99 | 29,600 | — | — |
| 2007-04-26 | $59.50 | $83.26 | 15,400 | — | — |
| 2007-04-25 | $60.12 | $84.13 | 14,900 | — | — |
| 2007-04-24 | $60.94 | $85.28 | 23,300 | — | — |
| 2007-04-23 | $61.34 | $85.84 | 47,500 | — | — |
| 2007-04-20 | $60.05 | $84.03 | 24,300 | — | — |
| 2007-04-19 | $59.25 | $82.91 | 8,200 | — | — |
| 2007-04-18 | $59.80 | $83.68 | 6,700 | — | — |
| 2007-04-17 | $59.56 | $83.35 | 7,000 | — | — |
| 2007-04-16 | $60.00 | $83.96 | 19,300 | — | — |
| 2007-04-13 | $60.20 | $84.24 | 27,700 | — | — |
| 2007-04-12 | $58.97 | $82.52 | 15,300 | — | — |
| 2007-04-11 | $58.75 | $82.21 | 15,900 | — | — |
| 2007-04-10 | $58.58 | $81.97 | 13,600 | — | — |
| 2007-04-09 | $57.33 | $80.23 | 25,500 | — | — |
| 2007-04-05 | $55.64 | $77.86 | 12,900 | — | — |
| 2007-04-04 | $57.28 | $80.16 | 9,000 | — | — |
| 2007-04-03 | $57.31 | $80.20 | 18,700 | — | — |
| 2007-04-02 | $57.35 | $80.25 | 6,600 | — | — |
| 2007-03-30 | $57.33 | $80.23 | 15,100 | — | — |
| 2007-03-29 | $56.60 | $79.20 | 8,500 | — | — |
| 2007-03-28 | $57.39 | $80.31 | 15,600 | — | — |
| 2007-03-27 | $56.55 | $78.75 | 25,900 | — | — |
| 2007-03-26 | $59.98 | $83.53 | 30,400 | — | — |
| 2007-03-23 | $58.83 | $81.92 | 51,900 | — | — |
| 2007-03-22 | $55.78 | $77.68 | 16,900 | — | — |
| 2007-03-21 | $55.50 | $77.29 | 26,900 | — | — |
| 2007-03-20 | $53.31 | $74.24 | 13,700 | — | — |
| 2007-03-19 | $52.55 | $73.18 | 30,600 | — | — |
| 2007-03-16 | $49.93 | $69.53 | 31,500 | — | — |
| 2007-03-15 | $50.04 | $69.68 | 9,300 | — | — |
| 2007-03-14 | $49.33 | $68.70 | 14,400 | — | — |
| 2007-03-13 | $48.61 | $67.69 | 21,300 | — | — |
| 2007-03-12 | $47.93 | $66.75 | 13,600 | — | — |
| 2007-03-09 | $47.10 | $65.59 | 6,600 | — | — |
| 2007-03-08 | $47.35 | $65.94 | 7,600 | — | — |
| 2007-03-07 | $47.13 | $65.63 | 14,200 | — | — |
| 2007-03-06 | $47.68 | $66.40 | 20,900 | — | — |
| 2007-03-05 | $46.86 | $65.26 | 17,700 | — | — |
| 2007-03-02 | $46.44 | $64.67 | 24,200 | — | — |
| 2007-03-01 | $48.13 | $67.02 | 13,300 | — | — |
| 2007-02-28 | $47.56 | $66.23 | 12,600 | — | — |
| 2007-02-27 | $47.50 | $66.15 | 19,900 | — | — |
| 2007-02-26 | $48.93 | $68.14 | 3,800 | — | — |
| 2007-02-23 | $49.17 | $68.47 | 10,200 | — | — |
| 2007-02-22 | $50.42 | $70.21 | 11,600 | — | — |
| 2007-02-21 | $49.57 | $69.03 | 9,200 | — | — |
| 2007-02-20 | $49.75 | $69.28 | 15,400 | — | — |
| 2007-02-16 | $48.80 | $67.96 | 9,700 | — | — |
| 2007-02-15 | $48.81 | $67.97 | 9,900 | — | — |
| 2007-02-14 | $48.57 | $67.64 | 7,600 | — | — |
| 2007-02-13 | $50.09 | $69.75 | 6,300 | — | — |
| 2007-02-12 | $49.84 | $69.41 | 8,100 | — | — |
| 2007-02-09 | $49.62 | $69.10 | 9,900 | — | — |
| 2007-02-08 | $50.44 | $70.24 | 5,600 | — | — |
| 2007-02-07 | $50.33 | $70.09 | 11,500 | — | — |
| 2007-02-06 | $50.56 | $70.41 | 14,100 | — | — |
| 2007-02-05 | $50.35 | $70.12 | 16,400 | — | — |
| 2007-02-02 | $52.73 | $73.43 | 14,700 | — | — |
| 2007-02-01 | $52.18 | $72.66 | 4,300 | — | — |
| 2007-01-31 | $52.33 | $72.87 | 27,300 | — | — |
| 2007-01-30 | $52.36 | $72.91 | 7,800 | — | — |
| 2007-01-29 | $52.37 | $72.93 | 15,100 | — | — |
| 2007-01-26 | $52.06 | $72.50 | 24,500 | — | — |
| 2007-01-25 | $51.43 | $71.62 | 16,400 | — | — |
| 2007-01-24 | $51.48 | $71.69 | 7,900 | — | — |
| 2007-01-23 | $50.26 | $69.99 | 8,000 | — | — |
| 2007-01-22 | $50.27 | $70.00 | 19,100 | — | — |
| 2007-01-19 | $50.72 | $70.63 | 16,200 | — | — |
| 2007-01-18 | $49.57 | $69.03 | 17,500 | — | — |
| 2007-01-17 | $48.38 | $67.37 | 50,300 | — | — |
| 2007-01-16 | $47.59 | $66.27 | 16,100 | — | — |
| 2007-01-12 | $47.54 | $66.20 | 18,100 | — | — |
| 2007-01-11 | $47.56 | $66.23 | 58,800 | — | — |
| 2007-01-10 | $48.09 | $66.97 | 25,200 | — | — |
| 2007-01-09 | $48.16 | $67.07 | 17,700 | — | — |
| 2007-01-08 | $48.76 | $67.90 | 53,300 | — | — |
| 2007-01-05 | $50.20 | $69.91 | 12,500 | — | — |
| 2007-01-04 | $51.33 | $71.48 | 16,200 | — | — |
| 2007-01-03 | $51.40 | $71.58 | 25,700 | — | — |