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 | $53.14 | $87.06 | 744,400 | — | — |
| 2007-12-28 | $53.41 | $87.50 | 637,800 | — | — |
| 2007-12-27 | $52.45 | $85.93 | 626,000 | — | — |
| 2007-12-26 | $52.91 | $86.68 | 455,700 | — | — |
| 2007-12-24 | $52.40 | $85.85 | 288,000 | — | — |
| 2007-12-21 | $52.57 | $86.13 | 1,341,600 | — | — |
| 2007-12-20 | $51.23 | $83.93 | 1,051,200 | — | — |
| 2007-12-19 | $51.28 | $84.01 | 967,800 | — | — |
| 2007-12-18 | $50.52 | $82.77 | 881,400 | — | — |
| 2007-12-17 | $49.95 | $81.84 | 579,500 | — | — |
| 2007-12-14 | $50.73 | $83.11 | 694,600 | — | — |
| 2007-12-13 | $51.28 | $84.01 | 581,300 | — | — |
| 2007-12-12 | $51.48 | $84.34 | 815,500 | — | — |
| 2007-12-11 | $51.20 | $83.88 | 984,100 | — | — |
| 2007-12-10 | $52.84 | $86.57 | 615,900 | — | — |
| 2007-12-07 | $53.00 | $86.83 | 669,900 | — | — |
| 2007-12-06 | $53.07 | $86.95 | 691,300 | — | — |
| 2007-12-05 | $52.16 | $85.46 | 1,591,200 | — | — |
| 2007-12-04 | $50.98 | $83.52 | 635,500 | — | — |
| 2007-12-03 | $51.23 | $83.93 | 615,900 | — | — |
| 2007-11-30 | $52.11 | $84.70 | 964,100 | — | — |
| 2007-11-29 | $51.71 | $84.05 | 1,166,800 | — | — |
| 2007-11-28 | $51.76 | $84.13 | 1,193,400 | — | — |
| 2007-11-27 | $50.82 | $82.61 | 1,363,200 | — | — |
| 2007-11-26 | $49.69 | $80.77 | 1,083,700 | — | — |
| 2007-11-23 | $50.50 | $82.09 | 514,800 | — | — |
| 2007-11-21 | $49.78 | $80.91 | 1,113,900 | — | — |
| 2007-11-20 | $51.15 | $83.14 | 1,279,200 | — | — |
| 2007-11-19 | $50.81 | $82.59 | 1,780,300 | — | — |
| 2007-11-16 | $51.44 | $83.61 | 1,884,400 | — | — |
| 2007-11-15 | $52.41 | $85.19 | 5,968,000 | — | — |
| 2007-11-14 | $51.25 | $83.30 | 4,934,300 | — | — |
| 2007-11-13 | $55.40 | $90.05 | 552,300 | — | — |
| 2007-11-12 | $54.51 | $88.60 | 836,300 | — | — |
| 2007-11-09 | $54.65 | $88.83 | 690,200 | — | — |
| 2007-11-08 | $55.85 | $90.78 | 738,900 | — | — |
| 2007-11-07 | $55.52 | $90.24 | 849,600 | — | — |
| 2007-11-06 | $57.16 | $92.91 | 950,600 | — | — |
| 2007-11-05 | $56.27 | $91.46 | 975,500 | — | — |
| 2007-11-02 | $56.67 | $92.11 | 780,600 | — | — |
| 2007-11-01 | $56.04 | $91.09 | 724,400 | — | — |
| 2007-10-31 | $57.90 | $94.11 | 688,000 | — | — |
| 2007-10-30 | $57.24 | $93.04 | 1,125,800 | — | — |
| 2007-10-29 | $57.50 | $93.46 | 729,500 | — | — |
| 2007-10-26 | $57.91 | $94.13 | 644,700 | — | — |
| 2007-10-25 | $57.73 | $93.84 | 1,082,400 | — | — |
| 2007-10-24 | $57.95 | $94.19 | 1,169,700 | — | — |
| 2007-10-23 | $59.30 | $96.39 | 1,545,000 | — | — |
| 2007-10-22 | $55.66 | $90.47 | 916,700 | — | — |
| 2007-10-19 | $54.59 | $88.73 | 1,055,300 | — | — |
| 2007-10-18 | $55.02 | $89.43 | 599,000 | — | — |
| 2007-10-17 | $54.94 | $89.30 | 699,500 | — | — |
| 2007-10-16 | $54.12 | $87.97 | 651,500 | — | — |
| 2007-10-15 | $54.92 | $89.27 | 752,300 | — | — |
| 2007-10-12 | $55.24 | $89.79 | 527,500 | — | — |
| 2007-10-11 | $55.31 | $89.90 | 1,025,600 | — | — |
| 2007-10-10 | $56.00 | $91.03 | 1,695,400 | — | — |
| 2007-10-09 | $57.80 | $93.95 | 854,200 | — | — |
| 2007-10-08 | $57.78 | $93.92 | 359,900 | — | — |
| 2007-10-05 | $58.01 | $94.29 | 610,300 | — | — |
| 2007-10-04 | $57.28 | $93.11 | 955,100 | — | — |
| 2007-10-03 | $57.82 | $93.98 | 777,000 | — | — |
| 2007-10-02 | $57.85 | $94.03 | 374,200 | — | — |
| 2007-10-01 | $57.96 | $94.21 | 633,400 | — | — |
| 2007-09-28 | $57.02 | $92.68 | 702,500 | — | — |
| 2007-09-27 | $57.33 | $93.19 | 636,600 | — | — |
| 2007-09-26 | $56.79 | $92.31 | 622,900 | — | — |
| 2007-09-25 | $56.09 | $91.17 | 757,100 | — | — |
| 2007-09-24 | $56.42 | $91.71 | 957,900 | — | — |
| 2007-09-21 | $56.39 | $91.66 | 2,816,700 | — | — |
| 2007-09-20 | $56.91 | $92.50 | 747,500 | — | — |
| 2007-09-19 | $57.50 | $93.46 | 1,004,800 | — | — |
| 2007-09-18 | $57.03 | $92.70 | 1,126,500 | — | — |
| 2007-09-17 | $55.81 | $90.72 | 1,055,100 | — | — |
| 2007-09-14 | $55.31 | $89.90 | 1,237,400 | — | — |
| 2007-09-13 | $55.75 | $90.62 | 804,100 | — | — |
| 2007-09-12 | $56.27 | $91.46 | 1,088,200 | — | — |
| 2007-09-11 | $56.20 | $91.35 | 1,362,800 | — | — |
| 2007-09-10 | $56.37 | $91.63 | 3,157,700 | — | — |
| 2007-09-07 | $58.39 | $94.91 | 613,800 | — | — |
| 2007-09-06 | $59.85 | $97.28 | 478,400 | — | — |
| 2007-09-05 | $59.66 | $96.97 | 503,200 | — | — |
| 2007-09-04 | $60.04 | $97.59 | 504,800 | — | — |
| 2007-08-31 | $59.79 | $97.19 | 572,300 | — | — |
| 2007-08-30 | $60.05 | $96.96 | 690,700 | — | — |
| 2007-08-29 | $60.08 | $97.01 | 701,500 | — | — |
| 2007-08-28 | $59.43 | $95.96 | 989,400 | — | — |
| 2007-08-27 | $60.27 | $97.31 | 634,000 | — | — |
| 2007-08-24 | $60.82 | $98.20 | 1,255,900 | — | — |
| 2007-08-23 | $59.90 | $96.72 | 1,497,800 | — | — |
| 2007-08-22 | $59.50 | $96.07 | 1,650,200 | — | — |
| 2007-08-21 | $58.36 | $94.23 | 758,200 | — | — |
| 2007-08-20 | $57.76 | $93.26 | 888,400 | — | — |
| 2007-08-17 | $57.18 | $92.32 | 1,253,000 | — | — |
| 2007-08-16 | $56.80 | $91.71 | 2,165,800 | — | — |
| 2007-08-15 | $57.93 | $93.54 | 1,159,500 | — | — |
| 2007-08-14 | $58.17 | $93.92 | 871,500 | — | — |
| 2007-08-13 | $59.52 | $96.10 | 1,490,900 | — | — |
| 2007-08-10 | $59.72 | $96.43 | 1,272,300 | — | — |
| 2007-08-09 | $59.68 | $96.36 | 1,742,200 | — | — |
| 2007-08-08 | $60.47 | $97.64 | 1,605,000 | — | — |
| 2007-08-07 | $60.19 | $97.18 | 1,097,200 | — | — |
| 2007-08-06 | $60.28 | $97.33 | 1,213,400 | — | — |
| 2007-08-03 | $59.53 | $96.12 | 1,498,300 | — | — |
| 2007-08-02 | $61.38 | $99.11 | 1,258,200 | — | — |
| 2007-08-01 | $61.73 | $99.67 | 1,512,500 | — | — |
| 2007-07-31 | $61.34 | $99.04 | 1,749,500 | — | — |
| 2007-07-30 | $62.42 | $100.78 | 1,285,900 | — | — |
| 2007-07-27 | $62.27 | $100.54 | 2,362,700 | — | — |
| 2007-07-26 | $63.07 | $101.83 | 2,041,700 | — | — |
| 2007-07-25 | $65.98 | $106.53 | 2,328,700 | — | — |
| 2007-07-24 | $63.38 | $102.33 | 2,365,300 | — | — |
| 2007-07-23 | $67.00 | $108.18 | 796,500 | — | — |
| 2007-07-20 | $67.72 | $109.34 | 811,700 | — | — |
| 2007-07-19 | $68.49 | $110.59 | 509,800 | — | — |
| 2007-07-18 | $67.74 | $109.37 | 622,400 | — | — |
| 2007-07-17 | $68.09 | $109.94 | 612,900 | — | — |
| 2007-07-16 | $67.85 | $109.55 | 510,000 | — | — |
| 2007-07-13 | $68.33 | $110.33 | 478,000 | — | — |
| 2007-07-12 | $68.11 | $109.97 | 518,000 | — | — |
| 2007-07-11 | $66.67 | $107.65 | 563,300 | — | — |
| 2007-07-10 | $66.59 | $107.52 | 1,058,300 | — | — |
| 2007-07-09 | $67.31 | $108.68 | 672,000 | — | — |
| 2007-07-06 | $67.32 | $108.70 | 457,300 | — | — |
| 2007-07-05 | $67.30 | $108.66 | 421,800 | — | — |
| 2007-07-03 | $67.22 | $108.53 | 271,900 | — | — |
| 2007-07-02 | $67.01 | $108.20 | 622,300 | — | — |
| 2007-06-29 | $66.48 | $107.34 | 856,000 | — | — |
| 2007-06-28 | $66.17 | $106.84 | 380,400 | — | — |
| 2007-06-27 | $66.37 | $107.16 | 501,700 | — | — |
| 2007-06-26 | $65.59 | $105.90 | 866,700 | — | — |
| 2007-06-25 | $66.06 | $106.66 | 523,800 | — | — |
| 2007-06-22 | $66.42 | $107.24 | 1,003,300 | — | — |
| 2007-06-21 | $66.70 | $107.70 | 862,100 | — | — |
| 2007-06-20 | $66.53 | $107.42 | 964,300 | — | — |
| 2007-06-19 | $66.70 | $107.70 | 544,000 | — | — |
| 2007-06-18 | $66.63 | $107.58 | 420,700 | — | — |
| 2007-06-15 | $66.69 | $107.68 | 845,700 | — | — |
| 2007-06-14 | $66.44 | $107.28 | 786,000 | — | — |
| 2007-06-13 | $66.17 | $106.84 | 926,200 | — | — |
| 2007-06-12 | $65.31 | $105.45 | 1,086,800 | — | — |
| 2007-06-11 | $65.91 | $106.42 | 836,200 | — | — |
| 2007-06-08 | $65.64 | $105.98 | 860,400 | — | — |
| 2007-06-07 | $64.51 | $104.16 | 757,500 | — | — |
| 2007-06-06 | $65.16 | $105.21 | 730,300 | — | — |
| 2007-06-05 | $65.55 | $105.84 | 799,100 | — | — |
| 2007-06-04 | $64.98 | $104.92 | 794,100 | — | — |
| 2007-06-01 | $65.42 | $104.98 | 720,100 | — | — |
| 2007-05-31 | $65.27 | $104.74 | 781,100 | — | — |
| 2007-05-30 | $64.69 | $103.81 | 1,311,600 | — | — |
| 2007-05-29 | $63.92 | $102.58 | 512,100 | — | — |
| 2007-05-25 | $64.22 | $103.06 | 506,500 | — | — |
| 2007-05-24 | $63.21 | $101.44 | 760,300 | — | — |
| 2007-05-23 | $64.03 | $102.75 | 656,900 | — | — |
| 2007-05-22 | $64.16 | $102.96 | 470,700 | — | — |
| 2007-05-21 | $63.74 | $102.29 | 1,101,300 | — | — |
| 2007-05-18 | $64.05 | $102.78 | 494,100 | — | — |
| 2007-05-17 | $64.00 | $102.70 | 568,000 | — | — |
| 2007-05-16 | $64.69 | $103.81 | 489,100 | — | — |
| 2007-05-15 | $64.45 | $103.43 | 723,600 | — | — |
| 2007-05-14 | $64.50 | $103.51 | 765,600 | — | — |
| 2007-05-11 | $64.39 | $103.33 | 1,203,300 | — | — |
| 2007-05-10 | $64.00 | $102.70 | 1,714,600 | — | — |
| 2007-05-09 | $63.93 | $102.59 | 1,009,500 | — | — |
| 2007-05-08 | $62.57 | $100.41 | 639,600 | — | — |
| 2007-05-07 | $63.10 | $101.26 | 720,700 | — | — |
| 2007-05-04 | $62.87 | $100.89 | 850,400 | — | — |
| 2007-05-03 | $62.94 | $101.00 | 1,087,300 | — | — |
| 2007-05-02 | $62.46 | $100.23 | 1,938,600 | — | — |
| 2007-05-01 | $62.28 | $99.94 | 908,500 | — | — |
| 2007-04-30 | $62.20 | $99.82 | 975,000 | — | — |
| 2007-04-27 | $63.44 | $101.81 | 514,700 | — | — |
| 2007-04-26 | $63.43 | $101.79 | 708,800 | — | — |
| 2007-04-25 | $64.00 | $102.70 | 1,052,300 | — | — |
| 2007-04-24 | $64.43 | $103.39 | 805,600 | — | — |
| 2007-04-23 | $64.61 | $103.68 | 485,300 | — | — |
| 2007-04-20 | $64.70 | $103.83 | 941,600 | — | — |
| 2007-04-19 | $64.43 | $103.39 | 676,100 | — | — |
| 2007-04-18 | $64.20 | $103.02 | 657,500 | — | — |
| 2007-04-17 | $64.03 | $102.75 | 400,700 | — | — |
| 2007-04-16 | $64.05 | $102.78 | 591,200 | — | — |
| 2007-04-13 | $63.95 | $102.62 | 317,500 | — | — |
| 2007-04-12 | $63.87 | $102.50 | 730,600 | — | — |
| 2007-04-11 | $63.43 | $101.79 | 710,100 | — | — |
| 2007-04-10 | $64.07 | $102.82 | 499,100 | — | — |
| 2007-04-09 | $64.27 | $103.14 | 467,900 | — | — |
| 2007-04-05 | $64.17 | $102.98 | 325,100 | — | — |
| 2007-04-04 | $64.20 | $103.02 | 586,100 | — | — |
| 2007-04-03 | $64.07 | $102.82 | 526,300 | — | — |
| 2007-04-02 | $64.35 | $103.27 | 391,000 | — | — |
| 2007-03-30 | $64.26 | $103.12 | 704,700 | — | — |
| 2007-03-29 | $64.43 | $103.39 | 548,300 | — | — |
| 2007-03-28 | $64.91 | $104.16 | 536,800 | — | — |
| 2007-03-27 | $65.57 | $105.22 | 459,700 | — | — |
| 2007-03-26 | $66.20 | $106.23 | 573,300 | — | — |
| 2007-03-23 | $66.43 | $106.60 | 1,280,600 | — | — |
| 2007-03-22 | $65.55 | $105.19 | 1,190,900 | — | — |
| 2007-03-21 | $65.71 | $105.45 | 567,300 | — | — |
| 2007-03-20 | $64.82 | $104.02 | 523,100 | — | — |
| 2007-03-19 | $64.58 | $103.63 | 578,200 | — | — |
| 2007-03-16 | $64.07 | $102.82 | 719,500 | — | — |
| 2007-03-15 | $64.27 | $103.14 | 321,300 | — | — |
| 2007-03-14 | $64.04 | $102.77 | 594,300 | — | — |
| 2007-03-13 | $63.46 | $101.84 | 778,200 | — | — |
| 2007-03-12 | $64.79 | $103.97 | 806,000 | — | — |
| 2007-03-09 | $64.85 | $104.07 | 602,400 | — | — |
| 2007-03-08 | $64.13 | $102.91 | 617,000 | — | — |
| 2007-03-07 | $63.53 | $101.95 | 604,000 | — | — |
| 2007-03-06 | $64.20 | $103.02 | 876,400 | — | — |
| 2007-03-05 | $64.32 | $103.22 | 1,270,500 | — | — |
| 2007-03-02 | $64.93 | $103.55 | 502,300 | — | — |
| 2007-03-01 | $66.20 | $105.58 | 556,900 | — | — |
| 2007-02-28 | $66.43 | $105.95 | 730,300 | — | — |
| 2007-02-27 | $66.10 | $105.42 | 797,800 | — | — |
| 2007-02-26 | $67.61 | $107.83 | 614,500 | — | — |
| 2007-02-23 | $67.94 | $108.36 | 311,400 | — | — |
| 2007-02-22 | $68.31 | $108.95 | 269,400 | — | — |
| 2007-02-21 | $68.55 | $109.33 | 654,700 | — | — |
| 2007-02-20 | $68.49 | $109.23 | 460,900 | — | — |
| 2007-02-16 | $68.50 | $109.25 | 268,600 | — | — |
| 2007-02-15 | $68.76 | $109.66 | 403,100 | — | — |
| 2007-02-14 | $68.67 | $109.52 | 890,900 | — | — |
| 2007-02-13 | $67.70 | $107.97 | 385,600 | — | — |
| 2007-02-12 | $66.89 | $106.68 | 644,800 | — | — |
| 2007-02-09 | $67.06 | $106.95 | 769,000 | — | — |
| 2007-02-08 | $67.66 | $107.91 | 687,000 | — | — |
| 2007-02-07 | $67.81 | $108.15 | 707,500 | — | — |
| 2007-02-06 | $68.00 | $108.45 | 480,300 | — | — |
| 2007-02-05 | $68.23 | $108.82 | 528,400 | — | — |
| 2007-02-02 | $68.93 | $109.93 | 428,000 | — | — |
| 2007-02-01 | $68.80 | $109.73 | 1,232,500 | — | — |
| 2007-01-31 | $68.36 | $109.02 | 431,500 | — | — |
| 2007-01-30 | $67.98 | $108.42 | 619,300 | — | — |
| 2007-01-29 | $67.74 | $108.04 | 478,100 | — | — |
| 2007-01-26 | $67.67 | $107.92 | 654,500 | — | — |
| 2007-01-25 | $67.65 | $107.89 | 850,800 | — | — |
| 2007-01-24 | $68.78 | $109.69 | 1,022,400 | — | — |
| 2007-01-23 | $69.67 | $111.11 | 1,564,600 | — | — |
| 2007-01-22 | $68.47 | $109.20 | 347,900 | — | — |
| 2007-01-19 | $68.83 | $109.77 | 293,000 | — | — |
| 2007-01-18 | $68.22 | $108.80 | 416,000 | — | — |
| 2007-01-17 | $68.90 | $109.89 | 250,500 | — | — |
| 2007-01-16 | $68.87 | $109.84 | 332,700 | — | — |
| 2007-01-12 | $68.69 | $109.55 | 283,200 | — | — |
| 2007-01-11 | $68.69 | $109.55 | 472,900 | — | — |
| 2007-01-10 | $68.31 | $108.95 | 285,700 | — | — |
| 2007-01-09 | $68.06 | $108.55 | 311,800 | — | — |
| 2007-01-08 | $67.67 | $107.92 | 807,700 | — | — |
| 2007-01-05 | $67.32 | $107.37 | 342,900 | — | — |
| 2007-01-04 | $67.79 | $108.12 | 492,300 | — | — |
| 2007-01-03 | $68.08 | $108.58 | 639,100 | — | — |