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
- 1993-08-19 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 | $53.43 | $154.95 | 45,400 | — | — |
| 2007-12-28 | $52.92 | $153.47 | 41,400 | — | — |
| 2007-12-27 | $54.94 | $159.33 | 42,800 | — | — |
| 2007-12-26 | $57.90 | $167.92 | 40,600 | — | — |
| 2007-12-24 | $58.42 | $169.43 | 12,200 | — | — |
| 2007-12-21 | $56.95 | $165.16 | 120,800 | — | — |
| 2007-12-20 | $55.26 | $160.26 | 74,000 | — | — |
| 2007-12-19 | $53.42 | $154.92 | 54,200 | — | — |
| 2007-12-18 | $53.55 | $155.30 | 71,200 | — | — |
| 2007-12-17 | $50.56 | $146.63 | 66,400 | — | — |
| 2007-12-14 | $52.72 | $152.89 | 57,400 | — | — |
| 2007-12-13 | $54.60 | $158.35 | 52,100 | — | — |
| 2007-12-12 | $53.56 | $155.33 | 80,800 | — | — |
| 2007-12-11 | $53.26 | $154.46 | 112,300 | — | — |
| 2007-12-10 | $57.91 | $167.95 | 49,800 | — | — |
| 2007-12-07 | $56.71 | $164.47 | 75,700 | — | — |
| 2007-12-06 | $57.43 | $166.55 | 53,800 | — | — |
| 2007-12-05 | $56.20 | $162.99 | 67,400 | — | — |
| 2007-12-04 | $54.11 | $156.93 | 53,900 | — | — |
| 2007-12-03 | $55.20 | $160.09 | 90,300 | — | — |
| 2007-11-30 | $57.09 | $165.57 | 113,200 | — | — |
| 2007-11-29 | $58.16 | $168.67 | 63,500 | — | — |
| 2007-11-28 | $58.65 | $170.09 | 93,300 | — | — |
| 2007-11-27 | $55.13 | $159.88 | 121,300 | — | — |
| 2007-11-26 | $55.26 | $160.26 | 179,900 | — | — |
| 2007-11-23 | $58.23 | $168.87 | 52,500 | — | — |
| 2007-11-21 | $56.50 | $163.86 | 58,700 | — | — |
| 2007-11-20 | $56.09 | $162.67 | 99,200 | — | — |
| 2007-11-19 | $57.85 | $167.77 | 87,800 | — | — |
| 2007-11-16 | $61.18 | $177.43 | 85,300 | — | — |
| 2007-11-15 | $62.58 | $181.49 | 149,900 | — | — |
| 2007-11-14 | $61.37 | $177.98 | 73,900 | — | — |
| 2007-11-13 | $59.93 | $173.80 | 58,300 | — | — |
| 2007-11-12 | $56.82 | $164.78 | 94,400 | — | — |
| 2007-11-09 | $54.22 | $157.24 | 82,500 | — | — |
| 2007-11-08 | $51.55 | $149.50 | 75,000 | — | — |
| 2007-11-07 | $51.14 | $148.31 | 95,100 | — | — |
| 2007-11-06 | $53.66 | $155.62 | 53,100 | — | — |
| 2007-11-05 | $52.14 | $151.21 | 62,300 | — | — |
| 2007-11-02 | $52.90 | $153.42 | 62,500 | — | — |
| 2007-11-01 | $54.09 | $156.87 | 102,700 | — | — |
| 2007-10-31 | $54.82 | $158.98 | 85,300 | — | — |
| 2007-10-30 | $54.35 | $157.62 | 51,500 | — | — |
| 2007-10-29 | $54.49 | $158.03 | 45,200 | — | — |
| 2007-10-26 | $54.72 | $158.69 | 48,700 | — | — |
| 2007-10-25 | $54.85 | $159.07 | 79,200 | — | — |
| 2007-10-24 | $55.29 | $160.35 | 108,800 | — | — |
| 2007-10-23 | $55.57 | $161.16 | 49,600 | — | — |
| 2007-10-22 | $55.02 | $159.56 | 89,400 | — | — |
| 2007-10-19 | $53.61 | $155.48 | 80,900 | — | — |
| 2007-10-18 | $56.02 | $162.46 | 53,200 | — | — |
| 2007-10-17 | $56.58 | $164.09 | 124,000 | — | — |
| 2007-10-16 | $56.24 | $163.10 | 101,200 | — | — |
| 2007-10-15 | $57.71 | $167.37 | 145,400 | — | — |
| 2007-10-12 | $59.40 | $170.90 | 134,100 | — | — |
| 2007-10-11 | $58.96 | $169.64 | 152,400 | — | — |
| 2007-10-10 | $58.40 | $168.03 | 63,900 | — | — |
| 2007-10-09 | $56.79 | $163.39 | 69,800 | — | — |
| 2007-10-08 | $56.41 | $162.30 | 78,200 | — | — |
| 2007-10-05 | $56.54 | $162.68 | 100,400 | — | — |
| 2007-10-04 | $54.46 | $156.69 | 51,400 | — | — |
| 2007-10-03 | $53.72 | $154.56 | 79,800 | — | — |
| 2007-10-02 | $53.93 | $155.17 | 47,100 | — | — |
| 2007-10-01 | $52.68 | $151.57 | 53,400 | — | — |
| 2007-09-28 | $51.50 | $148.17 | 60,100 | — | — |
| 2007-09-27 | $51.04 | $146.85 | 62,400 | — | — |
| 2007-09-26 | $50.84 | $146.28 | 28,000 | — | — |
| 2007-09-25 | $50.72 | $145.93 | 41,000 | — | — |
| 2007-09-24 | $50.75 | $146.02 | 33,300 | — | — |
| 2007-09-21 | $50.55 | $145.44 | 69,100 | — | — |
| 2007-09-20 | $49.94 | $143.69 | 122,900 | — | — |
| 2007-09-19 | $50.00 | $143.86 | 147,900 | — | — |
| 2007-09-18 | $49.15 | $141.41 | 150,100 | — | — |
| 2007-09-17 | $47.43 | $136.46 | 38,600 | — | — |
| 2007-09-14 | $48.14 | $138.51 | 43,200 | — | — |
| 2007-09-13 | $47.74 | $137.36 | 21,200 | — | — |
| 2007-09-12 | $47.51 | $136.69 | 31,600 | — | — |
| 2007-09-11 | $47.81 | $137.56 | 81,400 | — | — |
| 2007-09-10 | $46.57 | $133.99 | 58,600 | — | — |
| 2007-09-07 | $47.89 | $137.79 | 67,600 | — | — |
| 2007-09-06 | $49.50 | $142.42 | 71,200 | — | — |
| 2007-09-05 | $50.28 | $144.66 | 78,400 | — | — |
| 2007-09-04 | $50.70 | $145.87 | 65,900 | — | — |
| 2007-08-31 | $50.06 | $144.03 | 50,500 | — | — |
| 2007-08-30 | $48.75 | $140.26 | 46,300 | — | — |
| 2007-08-29 | $48.40 | $139.26 | 38,900 | — | — |
| 2007-08-28 | $47.00 | $135.23 | 76,000 | — | — |
| 2007-08-27 | $48.77 | $140.32 | 46,600 | — | — |
| 2007-08-24 | $48.92 | $140.75 | 53,500 | — | — |
| 2007-08-23 | $48.50 | $139.54 | 48,200 | — | — |
| 2007-08-22 | $48.70 | $140.12 | 24,000 | — | — |
| 2007-08-21 | $48.49 | $139.51 | 41,300 | — | — |
| 2007-08-20 | $48.60 | $139.83 | 37,400 | — | — |
| 2007-08-17 | $48.69 | $140.09 | 71,500 | — | — |
| 2007-08-16 | $46.73 | $134.45 | 88,300 | — | — |
| 2007-08-15 | $45.69 | $131.46 | 60,800 | — | — |
| 2007-08-14 | $45.69 | $131.46 | 46,200 | — | — |
| 2007-08-13 | $45.93 | $132.15 | 55,700 | — | — |
| 2007-08-10 | $46.28 | $133.16 | 101,700 | — | — |
| 2007-08-09 | $45.08 | $129.70 | 72,200 | — | — |
| 2007-08-08 | $44.08 | $126.83 | 112,200 | — | — |
| 2007-08-07 | $43.30 | $124.58 | 95,700 | — | — |
| 2007-08-06 | $43.76 | $125.91 | 106,900 | — | — |
| 2007-08-03 | $43.37 | $124.78 | 96,200 | — | — |
| 2007-08-02 | $43.90 | $126.31 | 121,500 | — | — |
| 2007-08-01 | $43.98 | $126.54 | 101,300 | — | — |
| 2007-07-31 | $43.37 | $124.78 | 116,500 | — | — |
| 2007-07-30 | $42.79 | $123.11 | 84,500 | — | — |
| 2007-07-27 | $42.32 | $121.76 | 149,800 | — | — |
| 2007-07-26 | $43.22 | $124.35 | 176,000 | — | — |
| 2007-07-25 | $43.76 | $125.91 | 132,500 | — | — |
| 2007-07-24 | $43.92 | $126.37 | 91,500 | — | — |
| 2007-07-23 | $44.51 | $128.06 | 116,400 | — | — |
| 2007-07-20 | $44.80 | $128.90 | 88,400 | — | — |
| 2007-07-19 | $45.10 | $129.76 | 57,500 | — | — |
| 2007-07-18 | $45.09 | $129.73 | 65,900 | — | — |
| 2007-07-17 | $45.08 | $129.70 | 43,000 | — | — |
| 2007-07-16 | $45.00 | $129.47 | 57,100 | — | — |
| 2007-07-13 | $45.53 | $131.00 | 66,200 | — | — |
| 2007-07-12 | $45.03 | $128.29 | 61,300 | — | — |
| 2007-07-11 | $44.98 | $128.15 | 48,400 | — | — |
| 2007-07-10 | $44.77 | $127.55 | 90,100 | — | — |
| 2007-07-09 | $46.03 | $131.14 | 36,300 | — | — |
| 2007-07-06 | $46.67 | $132.97 | 34,800 | — | — |
| 2007-07-05 | $47.12 | $134.25 | 46,100 | — | — |
| 2007-07-03 | $46.53 | $132.57 | 38,500 | — | — |
| 2007-07-02 | $46.61 | $132.79 | 83,200 | — | — |
| 2007-06-29 | $45.35 | $129.20 | 74,500 | — | — |
| 2007-06-28 | $45.59 | $129.89 | 56,900 | — | — |
| 2007-06-27 | $45.80 | $130.49 | 88,300 | — | — |
| 2007-06-26 | $45.42 | $129.40 | 66,400 | — | — |
| 2007-06-25 | $44.96 | $128.09 | 121,200 | — | — |
| 2007-06-22 | $45.12 | $128.55 | 123,100 | — | — |
| 2007-06-21 | $45.01 | $128.24 | 199,300 | — | — |
| 2007-06-20 | $43.95 | $125.22 | 151,800 | — | — |
| 2007-06-19 | $45.53 | $129.72 | 76,100 | — | — |
| 2007-06-18 | $45.52 | $129.69 | 109,700 | — | — |
| 2007-06-15 | $45.38 | $129.29 | 115,200 | — | — |
| 2007-06-14 | $45.20 | $128.78 | 62,300 | — | — |
| 2007-06-13 | $46.41 | $132.22 | 114,400 | — | — |
| 2007-06-12 | $45.09 | $128.46 | 85,900 | — | — |
| 2007-06-11 | $46.15 | $131.48 | 30,200 | — | — |
| 2007-06-08 | $47.07 | $134.11 | 39,100 | — | — |
| 2007-06-07 | $45.57 | $129.83 | 100,400 | — | — |
| 2007-06-06 | $47.04 | $134.02 | 65,400 | — | — |
| 2007-06-05 | $47.80 | $136.19 | 60,000 | — | — |
| 2007-06-04 | $48.95 | $139.46 | 45,300 | — | — |
| 2007-06-01 | $49.58 | $141.26 | 72,500 | — | — |
| 2007-05-31 | $49.24 | $140.29 | 159,800 | — | — |
| 2007-05-30 | $49.73 | $141.68 | 83,100 | — | — |
| 2007-05-29 | $47.46 | $135.22 | 96,400 | — | — |
| 2007-05-25 | $46.75 | $133.19 | 52,500 | — | — |
| 2007-05-24 | $46.28 | $131.85 | 111,200 | — | — |
| 2007-05-23 | $47.19 | $134.45 | 96,200 | — | — |
| 2007-05-22 | $48.01 | $136.78 | 160,800 | — | — |
| 2007-05-21 | $46.81 | $133.36 | 109,900 | — | — |
| 2007-05-18 | $47.20 | $134.48 | 54,100 | — | — |
| 2007-05-17 | $48.27 | $137.52 | 53,000 | — | — |
| 2007-05-16 | $49.66 | $141.48 | 77,700 | — | — |
| 2007-05-15 | $49.72 | $141.66 | 99,300 | — | — |
| 2007-05-14 | $51.47 | $146.64 | 74,400 | — | — |
| 2007-05-11 | $53.00 | $151.00 | 55,600 | — | — |
| 2007-05-10 | $51.25 | $146.01 | 87,600 | — | — |
| 2007-05-09 | $53.48 | $152.37 | 84,500 | — | — |
| 2007-05-08 | $52.33 | $149.09 | 79,900 | — | — |
| 2007-05-07 | $51.80 | $147.58 | 116,800 | — | — |
| 2007-05-04 | $51.96 | $148.04 | 67,300 | — | — |
| 2007-05-03 | $51.87 | $147.78 | 61,200 | — | — |
| 2007-05-02 | $52.25 | $148.86 | 81,500 | — | — |
| 2007-05-01 | $52.11 | $148.46 | 61,000 | — | — |
| 2007-04-30 | $51.92 | $147.92 | 81,100 | — | — |
| 2007-04-27 | $54.17 | $154.33 | 44,100 | — | — |
| 2007-04-26 | $54.72 | $155.90 | 42,500 | — | — |
| 2007-04-25 | $55.61 | $158.44 | 51,700 | — | — |
| 2007-04-24 | $56.08 | $159.78 | 41,800 | — | — |
| 2007-04-23 | $56.31 | $160.43 | 52,400 | — | — |
| 2007-04-20 | $55.61 | $158.44 | 43,000 | — | — |
| 2007-04-19 | $53.92 | $153.62 | 68,900 | — | — |
| 2007-04-18 | $55.42 | $157.89 | 24,900 | — | — |
| 2007-04-17 | $55.72 | $158.75 | 114,200 | — | — |
| 2007-04-16 | $55.20 | $157.27 | 64,300 | — | — |
| 2007-04-13 | $53.56 | $152.60 | 90,700 | — | — |
| 2007-04-12 | $53.85 | $153.42 | 54,500 | — | — |
| 2007-04-11 | $53.03 | $149.83 | 83,300 | — | — |
| 2007-04-10 | $54.60 | $154.27 | 137,500 | — | — |
| 2007-04-09 | $54.82 | $154.89 | 63,000 | — | — |
| 2007-04-05 | $54.90 | $155.12 | 56,300 | — | — |
| 2007-04-04 | $55.25 | $156.10 | 35,200 | — | — |
| 2007-04-03 | $55.85 | $157.80 | 99,800 | — | — |
| 2007-04-02 | $55.82 | $157.72 | 94,100 | — | — |
| 2007-03-30 | $56.90 | $160.77 | 38,500 | — | — |
| 2007-03-29 | $55.78 | $157.60 | 23,500 | — | — |
| 2007-03-28 | $55.43 | $156.61 | 28,700 | — | — |
| 2007-03-27 | $56.39 | $159.33 | 38,100 | — | — |
| 2007-03-26 | $56.98 | $160.99 | 39,300 | — | — |
| 2007-03-23 | $57.67 | $162.94 | 28,600 | — | — |
| 2007-03-22 | $57.56 | $162.63 | 41,200 | — | — |
| 2007-03-21 | $58.29 | $164.69 | 31,300 | — | — |
| 2007-03-20 | $57.19 | $161.59 | 32,200 | — | — |
| 2007-03-19 | $57.61 | $162.77 | 43,300 | — | — |
| 2007-03-16 | $57.41 | $162.21 | 80,700 | — | — |
| 2007-03-15 | $58.00 | $163.87 | 21,700 | — | — |
| 2007-03-14 | $56.90 | $160.77 | 119,700 | — | — |
| 2007-03-13 | $57.18 | $161.56 | 50,600 | — | — |
| 2007-03-12 | $58.76 | $166.02 | 70,800 | — | — |
| 2007-03-09 | $60.25 | $170.23 | 48,500 | — | — |
| 2007-03-08 | $59.06 | $166.87 | 61,000 | — | — |
| 2007-03-07 | $60.37 | $170.57 | 75,000 | — | — |
| 2007-03-06 | $59.34 | $167.66 | 52,000 | — | — |
| 2007-03-05 | $57.00 | $161.05 | 91,300 | — | — |
| 2007-03-02 | $57.86 | $163.48 | 98,400 | — | — |
| 2007-03-01 | $57.82 | $163.37 | 63,200 | — | — |
| 2007-02-28 | $57.28 | $161.84 | 71,800 | — | — |
| 2007-02-27 | $56.72 | $160.26 | 160,400 | — | — |
| 2007-02-26 | $58.95 | $166.56 | 152,800 | — | — |
| 2007-02-23 | $58.55 | $165.43 | 141,000 | — | — |
| 2007-02-22 | $57.25 | $161.76 | 31,200 | — | — |
| 2007-02-21 | $57.99 | $163.85 | 48,100 | — | — |
| 2007-02-20 | $58.35 | $164.86 | 55,200 | — | — |
| 2007-02-16 | $56.74 | $160.31 | 29,500 | — | — |
| 2007-02-15 | $55.84 | $157.77 | 24,400 | — | — |
| 2007-02-14 | $56.30 | $159.07 | 23,500 | — | — |
| 2007-02-13 | $57.20 | $161.61 | 56,900 | — | — |
| 2007-02-12 | $56.88 | $160.71 | 51,300 | — | — |
| 2007-02-09 | $58.50 | $165.29 | 94,900 | — | — |
| 2007-02-08 | $56.97 | $160.96 | 34,400 | — | — |
| 2007-02-07 | $56.59 | $159.89 | 40,400 | — | — |
| 2007-02-06 | $55.21 | $155.99 | 33,800 | — | — |
| 2007-02-05 | $54.28 | $153.36 | 30,000 | — | — |
| 2007-02-02 | $54.66 | $154.44 | 14,500 | — | — |
| 2007-02-01 | $54.02 | $152.63 | 28,400 | — | — |
| 2007-01-31 | $53.92 | $152.35 | 49,900 | — | — |
| 2007-01-30 | $54.25 | $153.28 | 13,700 | — | — |
| 2007-01-29 | $54.09 | $152.83 | 24,900 | — | — |
| 2007-01-26 | $53.80 | $152.01 | 43,400 | — | — |
| 2007-01-25 | $52.25 | $147.63 | 46,500 | — | — |
| 2007-01-24 | $53.04 | $149.86 | 28,200 | — | — |
| 2007-01-23 | $52.31 | $147.80 | 35,200 | — | — |
| 2007-01-22 | $52.15 | $147.35 | 94,200 | — | — |
| 2007-01-19 | $52.72 | $148.96 | 117,700 | — | — |
| 2007-01-18 | $52.83 | $149.27 | 42,500 | — | — |
| 2007-01-17 | $54.39 | $153.67 | 30,000 | — | — |
| 2007-01-16 | $54.27 | $153.34 | 29,300 | — | — |
| 2007-01-12 | $54.58 | $154.21 | 33,700 | — | — |
| 2007-01-11 | $55.02 | $154.27 | 49,400 | — | — |
| 2007-01-10 | $54.80 | $153.65 | 29,300 | — | — |
| 2007-01-09 | $54.43 | $152.61 | 32,900 | — | — |
| 2007-01-08 | $54.58 | $153.03 | 37,000 | — | — |
| 2007-01-05 | $55.55 | $155.75 | 38,500 | — | — |
| 2007-01-04 | $56.79 | $159.23 | 35,200 | — | — |
| 2007-01-03 | $56.32 | $157.91 | 95,300 | — | — |