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
- 1993-05-12 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 | $42.82 | $62.58 | 641,700 | — | — |
| 2007-12-28 | $43.12 | $63.02 | 730,200 | — | — |
| 2007-12-27 | $43.50 | $63.57 | 825,000 | — | — |
| 2007-12-26 | $43.89 | $64.14 | 805,200 | — | — |
| 2007-12-24 | $43.86 | $64.10 | 461,100 | — | — |
| 2007-12-21 | $44.13 | $64.49 | 1,380,200 | — | — |
| 2007-12-20 | $43.95 | $64.23 | 1,156,500 | — | — |
| 2007-12-19 | $44.30 | $64.74 | 691,300 | — | — |
| 2007-12-18 | $44.58 | $65.15 | 874,200 | — | — |
| 2007-12-17 | $44.74 | $65.38 | 1,076,700 | — | — |
| 2007-12-14 | $45.34 | $66.26 | 1,021,700 | — | — |
| 2007-12-13 | $46.44 | $67.87 | 719,600 | — | — |
| 2007-12-12 | $46.65 | $68.18 | 1,291,600 | — | — |
| 2007-12-11 | $46.16 | $67.46 | 1,356,500 | — | — |
| 2007-12-10 | $47.04 | $68.75 | 1,489,900 | — | — |
| 2007-12-07 | $47.00 | $68.69 | 997,400 | — | — |
| 2007-12-06 | $46.54 | $68.01 | 717,900 | — | — |
| 2007-12-05 | $46.58 | $68.07 | 736,800 | — | — |
| 2007-12-04 | $46.16 | $67.46 | 1,010,700 | — | — |
| 2007-12-03 | $47.14 | $68.89 | 943,600 | — | — |
| 2007-11-30 | $47.38 | $69.24 | 882,000 | — | — |
| 2007-11-29 | $46.87 | $68.50 | 909,300 | — | — |
| 2007-11-28 | $46.97 | $68.64 | 1,532,000 | — | — |
| 2007-11-27 | $46.57 | $68.06 | 1,602,800 | — | — |
| 2007-11-26 | $45.56 | $66.58 | 1,736,100 | — | — |
| 2007-11-23 | $46.57 | $68.06 | 3,350,500 | — | — |
| 2007-11-21 | $43.23 | $63.18 | 751,700 | — | — |
| 2007-11-20 | $44.00 | $64.30 | 1,252,000 | — | — |
| 2007-11-19 | $44.05 | $64.38 | 755,000 | — | — |
| 2007-11-16 | $45.07 | $65.87 | 706,400 | — | — |
| 2007-11-15 | $44.90 | $65.62 | 911,700 | — | — |
| 2007-11-14 | $45.60 | $66.64 | 890,700 | — | — |
| 2007-11-13 | $45.64 | $66.70 | 2,783,200 | — | — |
| 2007-11-12 | $44.00 | $64.30 | 1,135,800 | — | — |
| 2007-11-09 | $44.90 | $65.62 | 1,493,000 | — | — |
| 2007-11-08 | $46.36 | $67.75 | 1,209,800 | — | — |
| 2007-11-07 | $46.60 | $68.10 | 1,055,800 | — | — |
| 2007-11-06 | $47.33 | $69.17 | 510,000 | — | — |
| 2007-11-05 | $47.53 | $69.46 | 721,800 | — | — |
| 2007-11-02 | $48.14 | $70.35 | 775,900 | — | — |
| 2007-11-01 | $48.23 | $70.48 | 1,121,900 | — | — |
| 2007-10-31 | $49.10 | $71.76 | 709,000 | — | — |
| 2007-10-30 | $48.75 | $71.24 | 499,800 | — | — |
| 2007-10-29 | $48.66 | $71.11 | 767,000 | — | — |
| 2007-10-26 | $48.68 | $71.14 | 830,500 | — | — |
| 2007-10-25 | $49.20 | $71.90 | 1,923,300 | — | — |
| 2007-10-24 | $49.53 | $72.38 | 2,974,700 | — | — |
| 2007-10-23 | $50.82 | $74.27 | 1,556,400 | — | — |
| 2007-10-22 | $49.84 | $72.84 | 1,652,300 | — | — |
| 2007-10-19 | $50.50 | $73.80 | 4,162,000 | — | — |
| 2007-10-18 | $52.16 | $76.23 | 2,678,900 | — | — |
| 2007-10-17 | $52.09 | $76.13 | 932,900 | — | — |
| 2007-10-16 | $51.65 | $75.48 | 547,100 | — | — |
| 2007-10-15 | $52.25 | $76.36 | 613,400 | — | — |
| 2007-10-12 | $52.47 | $76.68 | 766,300 | — | — |
| 2007-10-11 | $52.36 | $76.52 | 1,147,600 | — | — |
| 2007-10-10 | $52.28 | $76.40 | 824,300 | — | — |
| 2007-10-09 | $52.23 | $76.33 | 922,100 | — | — |
| 2007-10-08 | $52.26 | $76.37 | 330,000 | — | — |
| 2007-10-05 | $52.44 | $76.64 | 522,300 | — | — |
| 2007-10-04 | $52.30 | $76.43 | 984,300 | — | — |
| 2007-10-03 | $51.12 | $74.71 | 592,900 | — | — |
| 2007-10-02 | $51.35 | $75.04 | 862,700 | — | — |
| 2007-10-01 | $50.75 | $74.17 | 718,700 | — | — |
| 2007-09-28 | $50.07 | $73.17 | 1,088,700 | — | — |
| 2007-09-27 | $48.90 | $71.46 | 576,100 | — | — |
| 2007-09-26 | $48.62 | $71.05 | 1,055,400 | — | — |
| 2007-09-25 | $49.10 | $71.76 | 420,600 | — | — |
| 2007-09-24 | $49.11 | $71.77 | 453,000 | — | — |
| 2007-09-21 | $49.13 | $71.80 | 688,800 | — | — |
| 2007-09-20 | $48.44 | $70.79 | 518,500 | — | — |
| 2007-09-19 | $48.21 | $70.46 | 981,100 | — | — |
| 2007-09-18 | $48.00 | $70.15 | 950,500 | — | — |
| 2007-09-17 | $47.29 | $69.11 | 464,900 | — | — |
| 2007-09-14 | $47.93 | $70.05 | 2,476,100 | — | — |
| 2007-09-13 | $48.25 | $70.51 | 2,004,400 | — | — |
| 2007-09-12 | $48.38 | $70.70 | 877,300 | — | — |
| 2007-09-11 | $48.62 | $71.05 | 815,500 | — | — |
| 2007-09-10 | $47.65 | $69.64 | 491,100 | — | — |
| 2007-09-07 | $48.03 | $70.19 | 897,300 | — | — |
| 2007-09-06 | $48.88 | $71.43 | 638,600 | — | — |
| 2007-09-05 | $49.02 | $71.64 | 756,400 | — | — |
| 2007-09-04 | $49.46 | $72.28 | 1,587,800 | — | — |
| 2007-08-31 | $49.20 | $71.90 | 1,162,400 | — | — |
| 2007-08-30 | $48.45 | $70.81 | 475,800 | — | — |
| 2007-08-29 | $48.58 | $71.00 | 1,030,900 | — | — |
| 2007-08-28 | $47.60 | $69.56 | 787,600 | — | — |
| 2007-08-27 | $48.35 | $70.66 | 902,900 | — | — |
| 2007-08-24 | $49.22 | $71.93 | 970,200 | — | — |
| 2007-08-23 | $48.30 | $70.59 | 992,900 | — | — |
| 2007-08-22 | $47.91 | $70.02 | 1,719,800 | — | — |
| 2007-08-21 | $47.15 | $68.91 | 1,143,900 | — | — |
| 2007-08-20 | $46.98 | $68.66 | 1,005,000 | — | — |
| 2007-08-17 | $46.50 | $67.96 | 1,676,000 | — | — |
| 2007-08-16 | $45.56 | $66.58 | 1,793,600 | — | — |
| 2007-08-15 | $46.11 | $67.39 | 1,995,800 | — | — |
| 2007-08-14 | $46.97 | $68.64 | 836,400 | — | — |
| 2007-08-13 | $47.43 | $69.32 | 1,143,100 | — | — |
| 2007-08-10 | $47.96 | $70.09 | 2,620,200 | — | — |
| 2007-08-09 | $48.95 | $71.54 | 5,862,400 | — | — |
| 2007-08-08 | $51.04 | $74.59 | 1,531,400 | — | — |
| 2007-08-07 | $50.57 | $73.14 | 1,347,200 | — | — |
| 2007-08-06 | $51.60 | $74.63 | 977,500 | — | — |
| 2007-08-03 | $50.72 | $73.36 | 1,084,600 | — | — |
| 2007-08-02 | $51.78 | $74.89 | 691,900 | — | — |
| 2007-08-01 | $51.75 | $74.85 | 1,118,900 | — | — |
| 2007-07-31 | $51.83 | $74.97 | 991,600 | — | — |
| 2007-07-30 | $51.51 | $74.50 | 1,637,000 | — | — |
| 2007-07-27 | $51.71 | $74.79 | 1,637,500 | — | — |
| 2007-07-26 | $52.30 | $75.65 | 2,711,000 | — | — |
| 2007-07-25 | $55.00 | $79.55 | 974,800 | — | — |
| 2007-07-24 | $54.65 | $79.05 | 1,399,700 | — | — |
| 2007-07-23 | $55.55 | $80.35 | 744,000 | — | — |
| 2007-07-20 | $55.59 | $80.41 | 803,700 | — | — |
| 2007-07-19 | $55.74 | $80.62 | 869,200 | — | — |
| 2007-07-18 | $55.34 | $80.04 | 1,660,000 | — | — |
| 2007-07-17 | $56.11 | $81.16 | 839,600 | — | — |
| 2007-07-16 | $56.16 | $81.23 | 903,800 | — | — |
| 2007-07-13 | $56.11 | $81.16 | 990,700 | — | — |
| 2007-07-12 | $55.95 | $80.93 | 1,338,800 | — | — |
| 2007-07-11 | $54.88 | $79.38 | 1,361,300 | — | — |
| 2007-07-10 | $53.35 | $77.17 | 1,009,800 | — | — |
| 2007-07-09 | $53.49 | $77.37 | 598,800 | — | — |
| 2007-07-06 | $53.92 | $77.99 | 429,700 | — | — |
| 2007-07-05 | $53.85 | $77.89 | 669,500 | — | — |
| 2007-07-03 | $53.92 | $77.99 | 461,100 | — | — |
| 2007-07-02 | $53.67 | $77.63 | 859,200 | — | — |
| 2007-06-29 | $53.48 | $77.35 | 1,034,600 | — | — |
| 2007-06-28 | $53.04 | $76.72 | 1,380,200 | — | — |
| 2007-06-27 | $53.22 | $76.98 | 2,556,900 | — | — |
| 2007-06-26 | $51.81 | $74.94 | 1,379,200 | — | — |
| 2007-06-25 | $51.00 | $73.77 | 1,116,600 | — | — |
| 2007-06-22 | $51.25 | $74.13 | 1,524,800 | — | — |
| 2007-06-21 | $51.63 | $74.68 | 1,120,200 | — | — |
| 2007-06-20 | $51.55 | $74.56 | 974,000 | — | — |
| 2007-06-19 | $51.87 | $75.02 | 865,300 | — | — |
| 2007-06-18 | $51.90 | $75.07 | 699,400 | — | — |
| 2007-06-15 | $51.72 | $74.81 | 905,300 | — | — |
| 2007-06-14 | $51.21 | $74.07 | 1,475,600 | — | — |
| 2007-06-13 | $51.47 | $74.45 | 1,921,700 | — | — |
| 2007-06-12 | $51.48 | $74.46 | 1,498,700 | — | — |
| 2007-06-11 | $51.91 | $75.08 | 1,067,300 | — | — |
| 2007-06-08 | $51.09 | $73.90 | 2,090,300 | — | — |
| 2007-06-07 | $51.51 | $74.50 | 1,580,200 | — | — |
| 2007-06-06 | $52.61 | $76.09 | 966,400 | — | — |
| 2007-06-05 | $52.57 | $76.04 | 1,069,900 | — | — |
| 2007-06-04 | $53.52 | $77.41 | 1,072,400 | — | — |
| 2007-06-01 | $53.26 | $77.03 | 765,000 | — | — |
| 2007-05-31 | $53.18 | $76.92 | 1,927,200 | — | — |
| 2007-05-30 | $53.35 | $77.17 | 669,700 | — | — |
| 2007-05-29 | $53.47 | $77.34 | 1,126,200 | — | — |
| 2007-05-25 | $53.48 | $77.35 | 700,200 | — | — |
| 2007-05-24 | $53.38 | $77.21 | 1,032,800 | — | — |
| 2007-05-23 | $53.44 | $77.30 | 564,800 | — | — |
| 2007-05-22 | $53.54 | $77.44 | 1,299,500 | — | — |
| 2007-05-21 | $53.56 | $77.47 | 808,100 | — | — |
| 2007-05-18 | $54.19 | $78.38 | 757,700 | — | — |
| 2007-05-17 | $54.27 | $78.50 | 1,089,700 | — | — |
| 2007-05-16 | $54.01 | $78.12 | 572,900 | — | — |
| 2007-05-15 | $53.75 | $77.74 | 1,356,900 | — | — |
| 2007-05-14 | $53.18 | $76.92 | 859,800 | — | — |
| 2007-05-11 | $53.27 | $77.05 | 582,600 | — | — |
| 2007-05-10 | $53.03 | $76.70 | 2,303,600 | — | — |
| 2007-05-09 | $53.92 | $77.99 | 795,100 | — | — |
| 2007-05-08 | $53.80 | $77.82 | 761,200 | — | — |
| 2007-05-07 | $53.78 | $77.79 | 1,024,600 | — | — |
| 2007-05-04 | $53.71 | $77.69 | 1,410,700 | — | — |
| 2007-05-03 | $52.92 | $76.54 | 2,055,100 | — | — |
| 2007-05-02 | $53.78 | $77.79 | 1,565,000 | — | — |
| 2007-05-01 | $54.12 | $78.28 | 1,176,300 | — | — |
| 2007-04-30 | $54.31 | $78.55 | 1,483,500 | — | — |
| 2007-04-27 | $55.00 | $79.55 | 1,076,000 | — | — |
| 2007-04-26 | $54.94 | $79.46 | 1,066,600 | — | — |
| 2007-04-25 | $55.58 | $80.39 | 1,076,500 | — | — |
| 2007-04-24 | $55.38 | $80.10 | 2,624,300 | — | — |
| 2007-04-23 | $55.91 | $80.87 | 3,238,300 | — | — |
| 2007-04-20 | $59.04 | $85.40 | 1,425,100 | — | — |
| 2007-04-19 | $58.42 | $84.50 | 1,552,200 | — | — |
| 2007-04-18 | $57.67 | $83.41 | 1,401,500 | — | — |
| 2007-04-17 | $57.15 | $82.66 | 878,600 | — | — |
| 2007-04-16 | $56.70 | $82.01 | 1,228,400 | — | — |
| 2007-04-13 | $55.97 | $80.95 | 1,554,900 | — | — |
| 2007-04-12 | $54.55 | $78.90 | 964,000 | — | — |
| 2007-04-11 | $53.78 | $77.79 | 2,454,700 | — | — |
| 2007-04-10 | $53.93 | $78.00 | 1,736,300 | — | — |
| 2007-04-09 | $54.33 | $78.58 | 371,600 | — | — |
| 2007-04-05 | $54.59 | $78.96 | 400,800 | — | — |
| 2007-04-04 | $54.48 | $78.80 | 928,500 | — | — |
| 2007-04-03 | $53.77 | $77.77 | 1,962,100 | — | — |
| 2007-04-02 | $53.70 | $77.67 | 1,197,900 | — | — |
| 2007-03-30 | $53.65 | $77.60 | 1,087,400 | — | — |
| 2007-03-29 | $53.72 | $77.70 | 788,200 | — | — |
| 2007-03-28 | $53.63 | $77.57 | 2,057,100 | — | — |
| 2007-03-27 | $54.04 | $78.16 | 1,454,700 | — | — |
| 2007-03-26 | $54.73 | $79.16 | 1,529,000 | — | — |
| 2007-03-23 | $54.70 | $79.12 | 1,670,900 | — | — |
| 2007-03-22 | $55.45 | $80.20 | 1,896,200 | — | — |
| 2007-03-21 | $56.69 | $82.00 | 1,363,200 | — | — |
| 2007-03-20 | $55.85 | $80.78 | 1,640,500 | — | — |
| 2007-03-19 | $55.47 | $80.23 | 2,981,900 | — | — |
| 2007-03-16 | $55.50 | $80.27 | 1,386,000 | — | — |
| 2007-03-15 | $55.66 | $80.51 | 698,400 | — | — |
| 2007-03-14 | $55.62 | $80.45 | 1,343,300 | — | — |
| 2007-03-13 | $55.83 | $80.75 | 724,800 | — | — |
| 2007-03-12 | $56.65 | $81.94 | 1,183,000 | — | — |
| 2007-03-09 | $56.58 | $81.84 | 1,866,700 | — | — |
| 2007-03-08 | $56.13 | $81.19 | 869,300 | — | — |
| 2007-03-07 | $55.46 | $80.22 | 1,307,500 | — | — |
| 2007-03-06 | $54.93 | $79.45 | 817,900 | — | — |
| 2007-03-05 | $53.53 | $77.43 | 885,800 | — | — |
| 2007-03-02 | $53.84 | $77.87 | 1,260,900 | — | — |
| 2007-03-01 | $55.08 | $79.67 | 1,224,400 | — | — |
| 2007-02-28 | $56.13 | $81.19 | 1,335,500 | — | — |
| 2007-02-27 | $55.68 | $80.54 | 1,124,300 | — | — |
| 2007-02-26 | $57.30 | $82.88 | 637,400 | — | — |
| 2007-02-23 | $57.19 | $82.72 | 1,105,200 | — | — |
| 2007-02-22 | $56.75 | $82.08 | 809,600 | — | — |
| 2007-02-21 | $57.01 | $82.46 | 745,500 | — | — |
| 2007-02-20 | $57.36 | $82.97 | 719,200 | — | — |
| 2007-02-16 | $57.90 | $83.75 | 1,207,700 | — | — |
| 2007-02-15 | $57.55 | $83.24 | 390,500 | — | — |
| 2007-02-14 | $57.50 | $83.17 | 759,500 | — | — |
| 2007-02-13 | $56.93 | $82.34 | 1,225,200 | — | — |
| 2007-02-12 | $56.79 | $82.14 | 737,400 | — | — |
| 2007-02-09 | $56.81 | $82.17 | 1,164,000 | — | — |
| 2007-02-08 | $57.46 | $83.11 | 677,100 | — | — |
| 2007-02-07 | $58.00 | $83.89 | 1,612,400 | — | — |
| 2007-02-06 | $58.78 | $83.24 | 1,591,200 | — | — |
| 2007-02-05 | $57.85 | $81.92 | 1,582,300 | — | — |
| 2007-02-02 | $57.70 | $81.71 | 1,101,000 | — | — |
| 2007-02-01 | $57.40 | $81.29 | 1,983,000 | — | — |
| 2007-01-31 | $55.95 | $79.23 | 1,013,800 | — | — |
| 2007-01-30 | $55.55 | $78.67 | 951,500 | — | — |
| 2007-01-29 | $54.98 | $77.86 | 1,259,300 | — | — |
| 2007-01-26 | $54.84 | $77.66 | 2,360,100 | — | — |
| 2007-01-25 | $55.65 | $78.81 | 1,033,700 | — | — |
| 2007-01-24 | $56.81 | $80.45 | 690,300 | — | — |
| 2007-01-23 | $56.40 | $79.87 | 700,200 | — | — |
| 2007-01-22 | $56.08 | $79.42 | 1,731,200 | — | — |
| 2007-01-19 | $56.75 | $80.37 | 1,108,500 | — | — |
| 2007-01-18 | $56.93 | $80.62 | 1,071,800 | — | — |
| 2007-01-17 | $57.00 | $80.72 | 1,427,000 | — | — |
| 2007-01-16 | $57.11 | $80.88 | 1,090,400 | — | — |
| 2007-01-12 | $56.35 | $79.80 | 1,597,300 | — | — |
| 2007-01-11 | $55.08 | $78.00 | 833,300 | — | — |
| 2007-01-10 | $54.25 | $76.82 | 750,400 | — | — |
| 2007-01-09 | $54.30 | $76.90 | 1,146,300 | — | — |
| 2007-01-08 | $54.42 | $77.07 | 1,226,300 | — | — |
| 2007-01-05 | $55.53 | $78.64 | 1,135,800 | — | — |
| 2007-01-04 | $55.29 | $78.30 | 3,370,200 | — | — |
| 2007-01-03 | $53.89 | $76.32 | 3,913,800 | — | — |