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
- 1973-02-22 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 | $44.10 | $118.16 | 281,700 | — | — |
| 2007-12-28 | $44.37 | $118.89 | 159,100 | — | — |
| 2007-12-27 | $44.53 | $119.32 | 236,600 | — | — |
| 2007-12-26 | $44.82 | $120.09 | 143,600 | — | — |
| 2007-12-24 | $44.76 | $119.93 | 119,800 | — | — |
| 2007-12-21 | $44.90 | $120.31 | 653,400 | — | — |
| 2007-12-20 | $43.86 | $117.52 | 350,400 | — | — |
| 2007-12-19 | $43.26 | $115.91 | 354,400 | — | — |
| 2007-12-18 | $42.78 | $114.63 | 229,300 | — | — |
| 2007-12-17 | $41.87 | $112.19 | 234,200 | — | — |
| 2007-12-14 | $42.48 | $113.82 | 145,700 | — | — |
| 2007-12-13 | $43.35 | $116.15 | 144,400 | — | — |
| 2007-12-12 | $42.93 | $115.03 | 242,900 | — | — |
| 2007-12-11 | $42.72 | $114.47 | 278,800 | — | — |
| 2007-12-10 | $43.85 | $117.49 | 210,000 | — | — |
| 2007-12-07 | $43.28 | $115.97 | 183,100 | — | — |
| 2007-12-06 | $43.49 | $116.53 | 228,100 | — | — |
| 2007-12-05 | $43.09 | $115.46 | 256,200 | — | — |
| 2007-12-04 | $42.67 | $114.33 | 198,400 | — | — |
| 2007-12-03 | $42.43 | $113.69 | 392,600 | — | — |
| 2007-11-30 | $41.66 | $111.63 | 247,900 | — | — |
| 2007-11-29 | $41.44 | $111.04 | 165,100 | — | — |
| 2007-11-28 | $41.47 | $111.12 | 347,600 | — | — |
| 2007-11-27 | $41.39 | $110.90 | 249,900 | — | — |
| 2007-11-26 | $41.09 | $110.10 | 389,100 | — | — |
| 2007-11-23 | $41.61 | $111.49 | 74,500 | — | — |
| 2007-11-21 | $41.55 | $111.33 | 287,600 | — | — |
| 2007-11-20 | $41.54 | $111.30 | 369,400 | — | — |
| 2007-11-19 | $41.31 | $110.69 | 329,400 | — | — |
| 2007-11-16 | $40.83 | $109.40 | 304,800 | — | — |
| 2007-11-15 | $40.96 | $109.75 | 254,000 | — | — |
| 2007-11-14 | $40.76 | $109.21 | 333,100 | — | — |
| 2007-11-13 | $41.58 | $110.47 | 266,200 | — | — |
| 2007-11-12 | $41.28 | $109.68 | 293,900 | — | — |
| 2007-11-09 | $41.43 | $110.08 | 338,400 | — | — |
| 2007-11-08 | $41.48 | $110.21 | 311,100 | — | — |
| 2007-11-07 | $40.82 | $108.45 | 319,900 | — | — |
| 2007-11-06 | $41.38 | $109.94 | 379,800 | — | — |
| 2007-11-05 | $41.63 | $110.61 | 443,900 | — | — |
| 2007-11-02 | $42.82 | $113.77 | 642,200 | — | — |
| 2007-11-01 | $44.00 | $116.90 | 429,000 | — | — |
| 2007-10-31 | $44.42 | $118.02 | 249,500 | — | — |
| 2007-10-30 | $43.83 | $116.45 | 171,800 | — | — |
| 2007-10-29 | $44.06 | $117.06 | 174,000 | — | — |
| 2007-10-26 | $43.98 | $116.85 | 149,000 | — | — |
| 2007-10-25 | $42.70 | $113.45 | 259,800 | — | — |
| 2007-10-24 | $41.98 | $111.54 | 189,100 | — | — |
| 2007-10-23 | $41.92 | $111.38 | 155,700 | — | — |
| 2007-10-22 | $41.89 | $111.30 | 232,500 | — | — |
| 2007-10-19 | $41.29 | $109.70 | 241,100 | — | — |
| 2007-10-18 | $42.37 | $112.57 | 146,800 | — | — |
| 2007-10-17 | $42.55 | $113.05 | 233,300 | — | — |
| 2007-10-16 | $42.21 | $112.15 | 159,600 | — | — |
| 2007-10-15 | $42.50 | $112.92 | 227,900 | — | — |
| 2007-10-12 | $43.24 | $114.88 | 144,400 | — | — |
| 2007-10-11 | $42.69 | $113.42 | 217,100 | — | — |
| 2007-10-10 | $43.13 | $114.59 | 152,000 | — | — |
| 2007-10-09 | $43.37 | $115.23 | 192,100 | — | — |
| 2007-10-08 | $43.19 | $114.75 | 198,200 | — | — |
| 2007-10-05 | $43.32 | $115.10 | 199,100 | — | — |
| 2007-10-04 | $42.63 | $113.26 | 290,800 | — | — |
| 2007-10-03 | $43.69 | $116.08 | 212,400 | — | — |
| 2007-10-02 | $43.65 | $115.97 | 382,300 | — | — |
| 2007-10-01 | $42.38 | $112.60 | 252,100 | — | — |
| 2007-09-28 | $41.02 | $108.99 | 263,300 | — | — |
| 2007-09-27 | $41.61 | $110.55 | 193,300 | — | — |
| 2007-09-26 | $41.90 | $111.32 | 136,600 | — | — |
| 2007-09-25 | $41.52 | $110.31 | 133,400 | — | — |
| 2007-09-24 | $42.06 | $111.75 | 116,700 | — | — |
| 2007-09-21 | $42.22 | $112.17 | 462,200 | — | — |
| 2007-09-20 | $41.97 | $111.51 | 189,000 | — | — |
| 2007-09-19 | $42.90 | $113.98 | 177,800 | — | — |
| 2007-09-18 | $42.20 | $112.12 | 244,400 | — | — |
| 2007-09-17 | $40.96 | $108.83 | 317,700 | — | — |
| 2007-09-14 | $41.42 | $110.05 | 131,800 | — | — |
| 2007-09-13 | $41.40 | $110.00 | 133,000 | — | — |
| 2007-09-12 | $41.59 | $110.50 | 146,400 | — | — |
| 2007-09-11 | $41.76 | $110.95 | 178,700 | — | — |
| 2007-09-10 | $41.29 | $109.70 | 262,600 | — | — |
| 2007-09-07 | $41.52 | $110.31 | 279,400 | — | — |
| 2007-09-06 | $42.85 | $113.85 | 212,000 | — | — |
| 2007-09-05 | $42.37 | $112.57 | 275,000 | — | — |
| 2007-09-04 | $42.21 | $112.15 | 392,100 | — | — |
| 2007-08-31 | $41.19 | $109.44 | 246,500 | — | — |
| 2007-08-30 | $40.99 | $108.91 | 185,500 | — | — |
| 2007-08-29 | $41.54 | $110.37 | 260,200 | — | — |
| 2007-08-28 | $40.12 | $106.59 | 240,500 | — | — |
| 2007-08-27 | $40.90 | $108.67 | 266,100 | — | — |
| 2007-08-24 | $42.23 | $112.20 | 166,400 | — | — |
| 2007-08-23 | $41.80 | $111.06 | 178,500 | — | — |
| 2007-08-22 | $42.30 | $112.39 | 230,300 | — | — |
| 2007-08-21 | $42.07 | $111.78 | 357,600 | — | — |
| 2007-08-20 | $42.75 | $113.58 | 400,100 | — | — |
| 2007-08-17 | $42.18 | $112.07 | 652,500 | — | — |
| 2007-08-16 | $41.35 | $109.86 | 573,300 | — | — |
| 2007-08-15 | $40.29 | $107.05 | 279,000 | — | — |
| 2007-08-14 | $40.82 | $107.55 | 230,500 | — | — |
| 2007-08-13 | $40.97 | $107.95 | 595,500 | — | — |
| 2007-08-10 | $41.88 | $110.34 | 789,100 | — | — |
| 2007-08-09 | $43.60 | $114.88 | 837,200 | — | — |
| 2007-08-08 | $41.39 | $109.05 | 779,900 | — | — |
| 2007-08-07 | $40.25 | $106.05 | 738,700 | — | — |
| 2007-08-06 | $39.45 | $103.94 | 629,400 | — | — |
| 2007-08-03 | $37.18 | $97.96 | 458,100 | — | — |
| 2007-08-02 | $39.10 | $103.02 | 500,200 | — | — |
| 2007-08-01 | $38.21 | $100.67 | 379,900 | — | — |
| 2007-07-31 | $37.30 | $98.28 | 449,900 | — | — |
| 2007-07-30 | $37.90 | $99.86 | 344,600 | — | — |
| 2007-07-27 | $37.93 | $99.94 | 305,000 | — | — |
| 2007-07-26 | $38.69 | $101.94 | 482,300 | — | — |
| 2007-07-25 | $39.90 | $105.13 | 506,800 | — | — |
| 2007-07-24 | $39.63 | $104.42 | 481,500 | — | — |
| 2007-07-23 | $40.69 | $107.21 | 407,300 | — | — |
| 2007-07-20 | $40.48 | $106.66 | 396,100 | — | — |
| 2007-07-19 | $41.15 | $108.42 | 162,800 | — | — |
| 2007-07-18 | $40.61 | $107.00 | 295,200 | — | — |
| 2007-07-17 | $40.26 | $106.08 | 185,800 | — | — |
| 2007-07-16 | $40.43 | $106.52 | 183,000 | — | — |
| 2007-07-13 | $41.43 | $109.16 | 97,500 | — | — |
| 2007-07-12 | $41.09 | $108.26 | 183,100 | — | — |
| 2007-07-11 | $40.33 | $106.26 | 257,100 | — | — |
| 2007-07-10 | $39.93 | $105.21 | 314,800 | — | — |
| 2007-07-09 | $40.94 | $107.87 | 190,200 | — | — |
| 2007-07-06 | $40.86 | $107.66 | 642,000 | — | — |
| 2007-07-05 | $40.87 | $107.68 | 364,200 | — | — |
| 2007-07-03 | $40.56 | $106.87 | 192,700 | — | — |
| 2007-07-02 | $40.68 | $107.18 | 337,100 | — | — |
| 2007-06-29 | $39.75 | $104.73 | 454,100 | — | — |
| 2007-06-28 | $39.92 | $105.18 | 339,700 | — | — |
| 2007-06-27 | $39.74 | $104.71 | 434,500 | — | — |
| 2007-06-26 | $39.07 | $102.94 | 380,200 | — | — |
| 2007-06-25 | $38.61 | $101.73 | 279,500 | — | — |
| 2007-06-22 | $39.02 | $102.81 | 350,200 | — | — |
| 2007-06-21 | $39.45 | $103.94 | 357,500 | — | — |
| 2007-06-20 | $39.36 | $103.70 | 319,700 | — | — |
| 2007-06-19 | $40.62 | $107.02 | 338,700 | — | — |
| 2007-06-18 | $40.67 | $107.16 | 315,500 | — | — |
| 2007-06-15 | $40.75 | $107.37 | 869,500 | — | — |
| 2007-06-14 | $40.35 | $106.31 | 255,000 | — | — |
| 2007-06-13 | $40.06 | $105.55 | 468,300 | — | — |
| 2007-06-12 | $39.45 | $103.94 | 553,700 | — | — |
| 2007-06-11 | $39.69 | $104.57 | 356,800 | — | — |
| 2007-06-08 | $39.13 | $103.10 | 402,800 | — | — |
| 2007-06-07 | $38.86 | $102.39 | 471,200 | — | — |
| 2007-06-06 | $40.44 | $106.55 | 492,300 | — | — |
| 2007-06-05 | $40.85 | $107.63 | 497,000 | — | — |
| 2007-06-04 | $41.15 | $108.42 | 346,800 | — | — |
| 2007-06-01 | $41.38 | $109.03 | 693,400 | — | — |
| 2007-05-31 | $40.99 | $108.00 | 364,100 | — | — |
| 2007-05-30 | $40.82 | $107.55 | 325,100 | — | — |
| 2007-05-29 | $40.55 | $106.84 | 376,500 | — | — |
| 2007-05-25 | $40.40 | $106.44 | 643,000 | — | — |
| 2007-05-24 | $40.10 | $105.65 | 672,300 | — | — |
| 2007-05-23 | $40.85 | $107.63 | 379,000 | — | — |
| 2007-05-22 | $41.45 | $109.21 | 462,400 | — | — |
| 2007-05-21 | $41.33 | $108.89 | 250,400 | — | — |
| 2007-05-18 | $41.23 | $108.63 | 493,800 | — | — |
| 2007-05-17 | $40.72 | $107.29 | 580,500 | — | — |
| 2007-05-16 | $40.85 | $107.63 | 850,900 | — | — |
| 2007-05-15 | $41.21 | $107.68 | 743,200 | — | — |
| 2007-05-14 | $42.36 | $110.69 | 596,000 | — | — |
| 2007-05-11 | $42.03 | $109.83 | 261,400 | — | — |
| 2007-05-10 | $41.43 | $108.26 | 467,400 | — | — |
| 2007-05-09 | $41.85 | $109.36 | 330,200 | — | — |
| 2007-05-08 | $42.05 | $109.88 | 391,300 | — | — |
| 2007-05-07 | $41.79 | $109.20 | 588,900 | — | — |
| 2007-05-04 | $41.53 | $108.52 | 473,100 | — | — |
| 2007-05-03 | $41.20 | $107.66 | 578,700 | — | — |
| 2007-05-02 | $40.82 | $106.66 | 722,500 | — | — |
| 2007-05-01 | $39.91 | $104.29 | 571,200 | — | — |
| 2007-04-30 | $39.81 | $104.02 | 725,500 | — | — |
| 2007-04-27 | $39.45 | $103.08 | 649,300 | — | — |
| 2007-04-26 | $39.04 | $102.01 | 194,900 | — | — |
| 2007-04-25 | $39.12 | $102.22 | 211,300 | — | — |
| 2007-04-24 | $39.22 | $102.48 | 243,200 | — | — |
| 2007-04-23 | $39.23 | $102.51 | 195,100 | — | — |
| 2007-04-20 | $39.01 | $101.93 | 173,700 | — | — |
| 2007-04-19 | $38.36 | $100.24 | 155,700 | — | — |
| 2007-04-18 | $38.57 | $100.78 | 190,000 | — | — |
| 2007-04-17 | $38.80 | $101.39 | 212,100 | — | — |
| 2007-04-16 | $39.04 | $102.01 | 208,700 | — | — |
| 2007-04-13 | $38.78 | $101.33 | 363,100 | — | — |
| 2007-04-12 | $38.91 | $101.67 | 315,300 | — | — |
| 2007-04-11 | $38.67 | $101.05 | 317,900 | — | — |
| 2007-04-10 | $38.68 | $101.07 | 249,300 | — | — |
| 2007-04-09 | $38.41 | $100.37 | 198,100 | — | — |
| 2007-04-05 | $38.23 | $99.90 | 355,900 | — | — |
| 2007-04-04 | $37.98 | $99.24 | 291,600 | — | — |
| 2007-04-03 | $37.76 | $98.67 | 343,000 | — | — |
| 2007-04-02 | $37.76 | $98.67 | 208,400 | — | — |
| 2007-03-30 | $36.77 | $96.08 | 202,100 | — | — |
| 2007-03-29 | $37.15 | $97.07 | 202,100 | — | — |
| 2007-03-28 | $37.00 | $96.68 | 397,500 | — | — |
| 2007-03-27 | $36.98 | $96.63 | 206,100 | — | — |
| 2007-03-26 | $37.40 | $97.73 | 129,300 | — | — |
| 2007-03-23 | $37.32 | $97.52 | 110,400 | — | — |
| 2007-03-22 | $37.41 | $97.75 | 139,600 | — | — |
| 2007-03-21 | $37.35 | $97.60 | 304,400 | — | — |
| 2007-03-20 | $36.85 | $96.29 | 159,200 | — | — |
| 2007-03-19 | $36.50 | $95.38 | 188,500 | — | — |
| 2007-03-16 | $36.14 | $94.43 | 381,800 | — | — |
| 2007-03-15 | $36.75 | $96.03 | 401,200 | — | — |
| 2007-03-14 | $36.25 | $94.72 | 363,600 | — | — |
| 2007-03-13 | $35.76 | $93.44 | 235,600 | — | — |
| 2007-03-12 | $36.37 | $95.04 | 142,300 | — | — |
| 2007-03-09 | $36.13 | $94.41 | 152,000 | — | — |
| 2007-03-08 | $35.90 | $93.81 | 144,000 | — | — |
| 2007-03-07 | $36.01 | $94.10 | 251,900 | — | — |
| 2007-03-06 | $36.13 | $94.41 | 159,500 | — | — |
| 2007-03-05 | $35.84 | $93.65 | 409,100 | — | — |
| 2007-03-02 | $36.04 | $94.17 | 361,500 | — | — |
| 2007-03-01 | $36.37 | $95.04 | 392,000 | — | — |
| 2007-02-28 | $35.98 | $94.02 | 229,200 | — | — |
| 2007-02-27 | $36.00 | $94.07 | 194,300 | — | — |
| 2007-02-26 | $37.50 | $97.99 | 153,300 | — | — |
| 2007-02-23 | $37.48 | $97.94 | 128,800 | — | — |
| 2007-02-22 | $37.52 | $98.04 | 145,800 | — | — |
| 2007-02-21 | $37.12 | $97.00 | 231,300 | — | — |
| 2007-02-20 | $37.89 | $99.01 | 299,000 | — | — |
| 2007-02-16 | $37.71 | $98.54 | 258,800 | — | — |
| 2007-02-15 | $37.58 | $98.20 | 617,500 | — | — |
| 2007-02-14 | $39.10 | $102.17 | 161,300 | — | — |
| 2007-02-13 | $39.51 | $103.24 | 135,600 | — | — |
| 2007-02-12 | $39.44 | $102.17 | 212,700 | — | — |
| 2007-02-09 | $38.84 | $100.62 | 136,000 | — | — |
| 2007-02-08 | $38.90 | $100.77 | 136,500 | — | — |
| 2007-02-07 | $39.08 | $101.24 | 256,500 | — | — |
| 2007-02-06 | $39.08 | $101.24 | 156,900 | — | — |
| 2007-02-05 | $38.25 | $99.09 | 179,700 | — | — |
| 2007-02-02 | $37.99 | $98.41 | 99,000 | — | — |
| 2007-02-01 | $37.67 | $97.58 | 135,400 | — | — |
| 2007-01-31 | $37.07 | $96.03 | 212,400 | — | — |
| 2007-01-30 | $37.43 | $96.96 | 94,300 | — | — |
| 2007-01-29 | $37.20 | $96.37 | 103,400 | — | — |
| 2007-01-26 | $37.31 | $96.65 | 116,000 | — | — |
| 2007-01-25 | $37.11 | $96.13 | 172,600 | — | — |
| 2007-01-24 | $37.61 | $97.43 | 118,300 | — | — |
| 2007-01-23 | $37.41 | $96.91 | 160,300 | — | — |
| 2007-01-22 | $37.00 | $95.85 | 198,800 | — | — |
| 2007-01-19 | $37.40 | $96.88 | 104,800 | — | — |
| 2007-01-18 | $36.93 | $95.67 | 134,000 | — | — |
| 2007-01-17 | $37.33 | $96.70 | 218,200 | — | — |
| 2007-01-16 | $37.27 | $96.55 | 229,500 | — | — |
| 2007-01-12 | $37.24 | $96.47 | 237,900 | — | — |
| 2007-01-11 | $37.35 | $96.76 | 206,100 | — | — |
| 2007-01-10 | $37.33 | $96.70 | 137,700 | — | — |
| 2007-01-09 | $37.25 | $96.50 | 170,800 | — | — |
| 2007-01-08 | $36.96 | $95.75 | 335,000 | — | — |
| 2007-01-05 | $37.11 | $96.13 | 167,000 | — | — |
| 2007-01-04 | $37.86 | $98.08 | 133,600 | — | — |
| 2007-01-03 | $37.81 | $97.95 | 656,000 | — | — |