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
- 1993-11-24 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 | $44.50 | $45.56 | 869,000 | — | — |
| 2007-12-28 | $45.00 | $46.07 | 684,500 | — | — |
| 2007-12-27 | $45.95 | $47.05 | 774,600 | — | — |
| 2007-12-26 | $46.74 | $47.85 | 787,300 | — | — |
| 2007-12-24 | $46.35 | $47.45 | 116,300 | — | — |
| 2007-12-21 | $45.95 | $47.05 | 862,300 | — | — |
| 2007-12-20 | $45.50 | $46.58 | 725,100 | — | — |
| 2007-12-19 | $45.66 | $46.75 | 621,000 | — | — |
| 2007-12-18 | $45.30 | $46.38 | 941,200 | — | — |
| 2007-12-17 | $44.76 | $45.83 | 1,232,200 | — | — |
| 2007-12-14 | $48.48 | $49.64 | 1,943,200 | — | — |
| 2007-12-13 | $49.30 | $50.48 | 673,600 | — | — |
| 2007-12-12 | $48.50 | $49.60 | 2,317,100 | — | — |
| 2007-12-11 | $50.63 | $51.78 | 658,700 | — | — |
| 2007-12-10 | $51.80 | $52.98 | 564,800 | — | — |
| 2007-12-07 | $50.50 | $51.65 | 571,500 | — | — |
| 2007-12-06 | $49.29 | $50.41 | 745,800 | — | — |
| 2007-12-05 | $47.07 | $48.14 | 1,028,400 | — | — |
| 2007-12-04 | $44.52 | $45.53 | 403,900 | — | — |
| 2007-12-03 | $44.85 | $45.87 | 423,300 | — | — |
| 2007-11-30 | $46.05 | $47.10 | 568,200 | — | — |
| 2007-11-29 | $46.16 | $47.21 | 501,300 | — | — |
| 2007-11-28 | $46.17 | $47.22 | 877,800 | — | — |
| 2007-11-27 | $44.86 | $45.88 | 1,231,200 | — | — |
| 2007-11-26 | $43.86 | $44.86 | 644,800 | — | — |
| 2007-11-23 | $44.12 | $45.13 | 258,800 | — | — |
| 2007-11-21 | $43.90 | $44.90 | 597,000 | — | — |
| 2007-11-20 | $45.00 | $46.03 | 812,600 | — | — |
| 2007-11-19 | $46.60 | $47.66 | 699,300 | — | — |
| 2007-11-16 | $49.10 | $50.22 | 713,800 | — | — |
| 2007-11-15 | $49.41 | $50.54 | 699,800 | — | — |
| 2007-11-14 | $49.98 | $51.12 | 613,400 | — | — |
| 2007-11-13 | $51.34 | $52.51 | 620,800 | — | — |
| 2007-11-12 | $50.29 | $51.44 | 486,400 | — | — |
| 2007-11-09 | $52.01 | $53.19 | 463,300 | — | — |
| 2007-11-08 | $53.93 | $55.16 | 870,500 | — | — |
| 2007-11-07 | $53.94 | $55.17 | 637,300 | — | — |
| 2007-11-06 | $56.46 | $57.75 | 494,100 | — | — |
| 2007-11-05 | $55.68 | $56.95 | 392,200 | — | — |
| 2007-11-02 | $56.40 | $57.68 | 741,600 | — | — |
| 2007-11-01 | $56.98 | $58.28 | 825,100 | — | — |
| 2007-10-31 | $58.27 | $59.60 | 836,900 | — | — |
| 2007-10-30 | $56.67 | $57.96 | 724,100 | — | — |
| 2007-10-29 | $56.87 | $58.17 | 584,000 | — | — |
| 2007-10-26 | $55.28 | $56.54 | 1,333,900 | — | — |
| 2007-10-25 | $54.98 | $56.23 | 1,956,700 | — | — |
| 2007-10-24 | $59.19 | $60.54 | 952,400 | — | — |
| 2007-10-23 | $58.52 | $59.85 | 596,700 | — | — |
| 2007-10-22 | $58.13 | $59.45 | 856,000 | — | — |
| 2007-10-19 | $57.30 | $58.61 | 1,159,400 | — | — |
| 2007-10-18 | $56.50 | $57.79 | 695,100 | — | — |
| 2007-10-17 | $55.77 | $57.04 | 504,000 | — | — |
| 2007-10-16 | $53.77 | $55.00 | 420,200 | — | — |
| 2007-10-15 | $54.51 | $55.75 | 469,800 | — | — |
| 2007-10-12 | $55.34 | $56.60 | 269,300 | — | — |
| 2007-10-11 | $54.65 | $55.90 | 470,400 | — | — |
| 2007-10-10 | $54.00 | $55.23 | 579,900 | — | — |
| 2007-10-09 | $55.15 | $56.41 | 445,500 | — | — |
| 2007-10-08 | $54.25 | $55.49 | 414,500 | — | — |
| 2007-10-05 | $54.85 | $56.10 | 460,900 | — | — |
| 2007-10-04 | $53.79 | $55.02 | 538,700 | — | — |
| 2007-10-03 | $52.23 | $53.42 | 886,600 | — | — |
| 2007-10-02 | $53.07 | $54.28 | 1,483,100 | — | — |
| 2007-10-01 | $48.29 | $49.39 | 338,700 | — | — |
| 2007-09-28 | $46.91 | $47.98 | 344,600 | — | — |
| 2007-09-27 | $47.95 | $49.04 | 388,700 | — | — |
| 2007-09-26 | $47.87 | $48.96 | 388,200 | — | — |
| 2007-09-25 | $47.50 | $48.58 | 495,200 | — | — |
| 2007-09-24 | $48.89 | $50.00 | 515,600 | — | — |
| 2007-09-21 | $50.15 | $51.29 | 607,800 | — | — |
| 2007-09-20 | $51.53 | $52.70 | 606,700 | — | — |
| 2007-09-19 | $49.61 | $50.74 | 555,600 | — | — |
| 2007-09-18 | $48.47 | $49.57 | 685,600 | — | — |
| 2007-09-17 | $47.21 | $48.29 | 602,600 | — | — |
| 2007-09-14 | $47.43 | $48.51 | 418,400 | — | — |
| 2007-09-13 | $47.70 | $48.79 | 540,500 | — | — |
| 2007-09-12 | $47.19 | $48.27 | 367,800 | — | — |
| 2007-09-11 | $47.66 | $48.69 | 486,600 | — | — |
| 2007-09-10 | $47.90 | $48.94 | 631,600 | — | — |
| 2007-09-07 | $46.89 | $47.91 | 423,800 | — | — |
| 2007-09-06 | $48.93 | $49.99 | 404,200 | — | — |
| 2007-09-05 | $48.28 | $49.33 | 448,200 | — | — |
| 2007-09-04 | $49.56 | $50.64 | 472,600 | — | — |
| 2007-08-31 | $48.61 | $49.67 | 265,600 | — | — |
| 2007-08-30 | $47.82 | $48.86 | 388,200 | — | — |
| 2007-08-29 | $48.44 | $49.49 | 426,400 | — | — |
| 2007-08-28 | $47.62 | $48.65 | 461,900 | — | — |
| 2007-08-27 | $49.18 | $50.25 | 453,900 | — | — |
| 2007-08-24 | $50.27 | $51.36 | 490,200 | — | — |
| 2007-08-23 | $49.05 | $50.11 | 814,900 | — | — |
| 2007-08-22 | $47.79 | $48.83 | 866,800 | — | — |
| 2007-08-21 | $47.60 | $48.63 | 648,600 | — | — |
| 2007-08-20 | $48.64 | $49.70 | 568,800 | — | — |
| 2007-08-17 | $47.96 | $49.00 | 1,372,500 | — | — |
| 2007-08-16 | $45.17 | $46.15 | 1,185,700 | — | — |
| 2007-08-15 | $46.25 | $47.25 | 575,300 | — | — |
| 2007-08-14 | $47.96 | $49.00 | 465,200 | — | — |
| 2007-08-13 | $49.91 | $50.99 | 756,400 | — | — |
| 2007-08-10 | $47.44 | $48.47 | 1,570,400 | — | — |
| 2007-08-09 | $44.47 | $45.44 | 1,551,600 | — | — |
| 2007-08-08 | $48.10 | $49.14 | 1,770,800 | — | — |
| 2007-08-07 | $48.22 | $49.27 | 1,287,600 | — | — |
| 2007-08-06 | $49.31 | $50.38 | 955,600 | — | — |
| 2007-08-03 | $49.83 | $50.91 | 1,320,700 | — | — |
| 2007-08-02 | $52.78 | $53.93 | 889,500 | — | — |
| 2007-08-01 | $53.29 | $54.45 | 1,109,600 | — | — |
| 2007-07-31 | $54.78 | $55.97 | 996,700 | — | — |
| 2007-07-30 | $56.52 | $57.75 | 873,600 | — | — |
| 2007-07-27 | $55.64 | $56.85 | 838,100 | — | — |
| 2007-07-26 | $54.87 | $56.06 | 1,130,800 | — | — |
| 2007-07-25 | $56.22 | $57.44 | 826,000 | — | — |
| 2007-07-24 | $54.61 | $55.80 | 837,900 | — | — |
| 2007-07-23 | $56.48 | $57.71 | 466,200 | — | — |
| 2007-07-20 | $57.41 | $58.66 | 519,000 | — | — |
| 2007-07-19 | $58.35 | $59.62 | 320,900 | — | — |
| 2007-07-18 | $57.59 | $58.84 | 339,500 | — | — |
| 2007-07-17 | $58.15 | $59.41 | 301,500 | — | — |
| 2007-07-16 | $58.22 | $59.48 | 365,000 | — | — |
| 2007-07-13 | $58.89 | $60.17 | 233,900 | — | — |
| 2007-07-12 | $58.22 | $59.48 | 265,200 | — | — |
| 2007-07-11 | $57.10 | $58.34 | 253,900 | — | — |
| 2007-07-10 | $56.46 | $57.69 | 463,900 | — | — |
| 2007-07-09 | $58.25 | $59.51 | 357,300 | — | — |
| 2007-07-06 | $56.93 | $58.17 | 240,400 | — | — |
| 2007-07-05 | $56.80 | $58.03 | 230,900 | — | — |
| 2007-07-03 | $57.20 | $58.44 | 129,800 | — | — |
| 2007-07-02 | $57.15 | $58.39 | 320,800 | — | — |
| 2007-06-29 | $55.35 | $56.55 | 398,200 | — | — |
| 2007-06-28 | $56.14 | $57.36 | 339,200 | — | — |
| 2007-06-27 | $56.04 | $57.26 | 441,100 | — | — |
| 2007-06-26 | $55.45 | $56.65 | 460,500 | — | — |
| 2007-06-25 | $56.13 | $57.35 | 544,600 | — | — |
| 2007-06-22 | $57.13 | $58.37 | 953,500 | — | — |
| 2007-06-21 | $58.76 | $60.04 | 402,900 | — | — |
| 2007-06-20 | $57.71 | $58.96 | 412,600 | — | — |
| 2007-06-19 | $58.65 | $59.92 | 500,300 | — | — |
| 2007-06-18 | $58.01 | $59.27 | 330,100 | — | — |
| 2007-06-15 | $58.07 | $59.33 | 646,800 | — | — |
| 2007-06-14 | $56.93 | $58.17 | 357,000 | — | — |
| 2007-06-13 | $56.23 | $57.45 | 577,800 | — | — |
| 2007-06-12 | $54.61 | $55.80 | 766,800 | — | — |
| 2007-06-11 | $53.90 | $55.07 | 312,000 | — | — |
| 2007-06-08 | $54.57 | $55.75 | 355,100 | — | — |
| 2007-06-07 | $53.40 | $54.56 | 492,700 | — | — |
| 2007-06-06 | $55.17 | $56.37 | 648,000 | — | — |
| 2007-06-05 | $57.13 | $58.32 | 386,800 | — | — |
| 2007-06-04 | $58.12 | $59.33 | 288,100 | — | — |
| 2007-06-01 | $58.30 | $59.51 | 348,800 | — | — |
| 2007-05-31 | $57.26 | $58.45 | 341,100 | — | — |
| 2007-05-30 | $56.73 | $57.91 | 400,800 | — | — |
| 2007-05-29 | $57.12 | $58.31 | 429,000 | — | — |
| 2007-05-25 | $56.55 | $57.73 | 646,800 | — | — |
| 2007-05-24 | $55.82 | $56.98 | 491,200 | — | — |
| 2007-05-23 | $57.40 | $58.59 | 335,900 | — | — |
| 2007-05-22 | $58.93 | $60.16 | 477,500 | — | — |
| 2007-05-21 | $58.81 | $60.03 | 394,700 | — | — |
| 2007-05-18 | $57.71 | $58.91 | 589,700 | — | — |
| 2007-05-17 | $56.49 | $57.67 | 1,163,500 | — | — |
| 2007-05-16 | $57.86 | $59.06 | 415,700 | — | — |
| 2007-05-15 | $57.45 | $58.65 | 532,600 | — | — |
| 2007-05-14 | $57.99 | $59.20 | 581,900 | — | — |
| 2007-05-11 | $59.04 | $60.27 | 414,400 | — | — |
| 2007-05-10 | $58.20 | $59.41 | 514,800 | — | — |
| 2007-05-09 | $59.30 | $60.53 | 3,583,500 | — | — |
| 2007-05-08 | $58.46 | $59.68 | 594,900 | — | — |
| 2007-05-07 | $58.16 | $59.37 | 290,000 | — | — |
| 2007-05-04 | $58.68 | $59.90 | 385,900 | — | — |
| 2007-05-03 | $57.57 | $58.77 | 360,900 | — | — |
| 2007-05-02 | $58.07 | $59.28 | 463,200 | — | — |
| 2007-05-01 | $57.44 | $58.64 | 805,300 | — | — |
| 2007-04-30 | $55.88 | $57.04 | 581,600 | — | — |
| 2007-04-27 | $58.38 | $59.60 | 760,700 | — | — |
| 2007-04-26 | $56.94 | $58.13 | 400,500 | — | — |
| 2007-04-25 | $57.29 | $58.48 | 750,400 | — | — |
| 2007-04-24 | $56.93 | $58.12 | 515,900 | — | — |
| 2007-04-23 | $56.53 | $57.71 | 442,200 | — | — |
| 2007-04-20 | $56.26 | $57.43 | 526,700 | — | — |
| 2007-04-19 | $56.45 | $57.63 | 332,800 | — | — |
| 2007-04-18 | $56.22 | $57.39 | 457,200 | — | — |
| 2007-04-17 | $56.70 | $57.88 | 341,500 | — | — |
| 2007-04-16 | $57.45 | $58.65 | 339,100 | — | — |
| 2007-04-13 | $56.49 | $57.67 | 1,239,700 | — | — |
| 2007-04-12 | $56.54 | $57.72 | 514,000 | — | — |
| 2007-04-11 | $55.62 | $56.78 | 647,100 | — | — |
| 2007-04-10 | $56.16 | $57.33 | 547,700 | — | — |
| 2007-04-09 | $56.22 | $57.39 | 967,900 | — | — |
| 2007-04-05 | $55.77 | $56.93 | 425,100 | — | — |
| 2007-04-04 | $55.49 | $56.65 | 528,200 | — | — |
| 2007-04-03 | $55.20 | $56.35 | 390,000 | — | — |
| 2007-04-02 | $55.10 | $56.25 | 364,900 | — | — |
| 2007-03-30 | $53.59 | $54.71 | 365,700 | — | — |
| 2007-03-29 | $53.79 | $54.91 | 430,200 | — | — |
| 2007-03-28 | $53.71 | $54.83 | 716,200 | — | — |
| 2007-03-27 | $53.88 | $55.00 | 207,600 | — | — |
| 2007-03-26 | $54.52 | $55.65 | 192,900 | — | — |
| 2007-03-23 | $55.21 | $56.36 | 385,300 | — | — |
| 2007-03-22 | $54.47 | $55.60 | 587,100 | — | — |
| 2007-03-21 | $54.56 | $55.70 | 377,000 | — | — |
| 2007-03-20 | $53.81 | $54.93 | 627,100 | — | — |
| 2007-03-19 | $54.18 | $55.31 | 746,600 | — | — |
| 2007-03-16 | $52.49 | $53.58 | 722,700 | — | — |
| 2007-03-15 | $52.55 | $53.64 | 438,300 | — | — |
| 2007-03-14 | $52.20 | $53.29 | 627,300 | — | — |
| 2007-03-13 | $51.30 | $52.37 | 594,300 | — | — |
| 2007-03-12 | $52.30 | $53.34 | 590,600 | — | — |
| 2007-03-09 | $52.81 | $53.86 | 1,194,500 | — | — |
| 2007-03-08 | $52.66 | $53.70 | 2,029,700 | — | — |
| 2007-03-07 | $48.02 | $48.97 | 517,800 | — | — |
| 2007-03-06 | $49.13 | $50.10 | 1,043,100 | — | — |
| 2007-03-05 | $46.78 | $47.71 | 576,000 | — | — |
| 2007-03-02 | $47.25 | $48.19 | 791,400 | — | — |
| 2007-03-01 | $47.76 | $48.71 | 757,700 | — | — |
| 2007-02-28 | $46.29 | $47.21 | 478,400 | — | — |
| 2007-02-27 | $46.05 | $46.96 | 706,300 | — | — |
| 2007-02-26 | $48.61 | $49.57 | 434,900 | — | — |
| 2007-02-23 | $48.93 | $49.90 | 489,900 | — | — |
| 2007-02-22 | $48.10 | $49.05 | 466,100 | — | — |
| 2007-02-21 | $47.90 | $48.85 | 467,800 | — | — |
| 2007-02-20 | $47.98 | $48.93 | 462,000 | — | — |
| 2007-02-16 | $47.62 | $48.56 | 288,700 | — | — |
| 2007-02-15 | $46.99 | $47.92 | 723,000 | — | — |
| 2007-02-14 | $46.67 | $47.60 | 447,900 | — | — |
| 2007-02-13 | $46.31 | $47.23 | 363,700 | — | — |
| 2007-02-12 | $45.50 | $46.40 | 543,000 | — | — |
| 2007-02-09 | $45.76 | $46.67 | 687,900 | — | — |
| 2007-02-08 | $45.79 | $46.70 | 746,500 | — | — |
| 2007-02-07 | $45.90 | $46.81 | 559,200 | — | — |
| 2007-02-06 | $45.37 | $46.27 | 449,500 | — | — |
| 2007-02-05 | $44.65 | $45.54 | 370,500 | — | — |
| 2007-02-02 | $44.41 | $45.29 | 345,400 | — | — |
| 2007-02-01 | $44.45 | $45.33 | 577,900 | — | — |
| 2007-01-31 | $43.25 | $44.11 | 587,000 | — | — |
| 2007-01-30 | $43.79 | $44.66 | 759,300 | — | — |
| 2007-01-29 | $43.73 | $44.60 | 596,200 | — | — |
| 2007-01-26 | $43.40 | $44.26 | 362,600 | — | — |
| 2007-01-25 | $42.97 | $43.82 | 638,100 | — | — |
| 2007-01-24 | $43.58 | $44.44 | 697,400 | — | — |
| 2007-01-23 | $42.31 | $43.15 | 484,200 | — | — |
| 2007-01-22 | $41.21 | $42.03 | 488,100 | — | — |
| 2007-01-19 | $41.55 | $42.37 | 412,800 | — | — |
| 2007-01-18 | $40.41 | $41.21 | 381,700 | — | — |
| 2007-01-17 | $41.48 | $42.30 | 1,149,600 | — | — |
| 2007-01-16 | $39.96 | $40.75 | 438,400 | — | — |
| 2007-01-12 | $39.81 | $40.60 | 396,300 | — | — |
| 2007-01-11 | $39.34 | $40.12 | 432,400 | — | — |
| 2007-01-10 | $38.39 | $39.15 | 292,300 | — | — |
| 2007-01-09 | $38.39 | $39.15 | 475,900 | — | — |
| 2007-01-08 | $38.27 | $39.03 | 534,300 | — | — |
| 2007-01-05 | $38.16 | $38.92 | 694,000 | — | — |
| 2007-01-04 | $38.25 | $39.01 | 782,700 | — | — |
| 2007-01-03 | $37.83 | $38.58 | 926,100 | — | — |