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
- 1980-03-17 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 | $51.14 | $99.47 | 298,700 | — | — |
| 2007-12-28 | $50.47 | $98.16 | 327,500 | — | — |
| 2007-12-27 | $50.59 | $98.40 | 232,000 | — | — |
| 2007-12-26 | $51.82 | $100.79 | 229,800 | — | — |
| 2007-12-24 | $51.96 | $101.06 | 143,300 | — | — |
| 2007-12-21 | $51.77 | $100.69 | 851,300 | — | — |
| 2007-12-20 | $49.58 | $96.43 | 359,900 | — | — |
| 2007-12-19 | $49.16 | $95.61 | 337,800 | — | — |
| 2007-12-18 | $48.91 | $95.13 | 351,700 | — | — |
| 2007-12-17 | $48.47 | $94.27 | 442,800 | — | — |
| 2007-12-14 | $48.24 | $93.82 | 314,400 | — | — |
| 2007-12-13 | $49.45 | $96.18 | 443,000 | — | — |
| 2007-12-12 | $49.53 | $96.33 | 507,600 | — | — |
| 2007-12-11 | $50.13 | $97.50 | 742,800 | — | — |
| 2007-12-10 | $53.45 | $103.96 | 352,200 | — | — |
| 2007-12-07 | $52.54 | $102.19 | 375,000 | — | — |
| 2007-12-06 | $53.65 | $104.35 | 442,700 | — | — |
| 2007-12-05 | $51.98 | $101.10 | 211,700 | — | — |
| 2007-12-04 | $51.33 | $99.83 | 436,100 | — | — |
| 2007-12-03 | $51.79 | $100.73 | 389,000 | — | — |
| 2007-11-30 | $52.07 | $101.27 | 969,700 | — | — |
| 2007-11-29 | $51.11 | $99.41 | 390,100 | — | — |
| 2007-11-28 | $51.57 | $100.30 | 420,200 | — | — |
| 2007-11-27 | $49.24 | $94.91 | 440,200 | — | — |
| 2007-11-26 | $48.20 | $92.91 | 418,400 | — | — |
| 2007-11-23 | $50.36 | $97.07 | 208,100 | — | — |
| 2007-11-21 | $48.96 | $94.37 | 491,200 | — | — |
| 2007-11-20 | $48.75 | $93.97 | 701,000 | — | — |
| 2007-11-19 | $49.36 | $95.15 | 539,500 | — | — |
| 2007-11-16 | $50.63 | $97.59 | 524,300 | — | — |
| 2007-11-15 | $51.02 | $98.35 | 407,900 | — | — |
| 2007-11-14 | $52.01 | $100.25 | 293,000 | — | — |
| 2007-11-13 | $52.87 | $101.91 | 291,300 | — | — |
| 2007-11-12 | $51.29 | $98.87 | 581,900 | — | — |
| 2007-11-09 | $51.04 | $98.38 | 534,200 | — | — |
| 2007-11-08 | $50.02 | $96.42 | 532,900 | — | — |
| 2007-11-07 | $48.34 | $93.18 | 373,500 | — | — |
| 2007-11-06 | $50.69 | $97.71 | 581,500 | — | — |
| 2007-11-05 | $49.72 | $95.84 | 381,700 | — | — |
| 2007-11-02 | $50.14 | $96.65 | 513,300 | — | — |
| 2007-11-01 | $51.34 | $98.96 | 403,800 | — | — |
| 2007-10-31 | $53.16 | $102.47 | 330,400 | — | — |
| 2007-10-30 | $53.03 | $102.22 | 296,200 | — | — |
| 2007-10-29 | $53.03 | $102.22 | 344,900 | — | — |
| 2007-10-26 | $53.12 | $102.39 | 547,500 | — | — |
| 2007-10-25 | $52.72 | $101.62 | 751,400 | — | — |
| 2007-10-24 | $52.36 | $100.93 | 656,500 | — | — |
| 2007-10-23 | $52.49 | $101.18 | 622,400 | — | — |
| 2007-10-22 | $51.70 | $99.66 | 744,300 | — | — |
| 2007-10-19 | $49.35 | $95.13 | 387,600 | — | — |
| 2007-10-18 | $49.99 | $96.36 | 375,800 | — | — |
| 2007-10-17 | $50.37 | $97.09 | 363,300 | — | — |
| 2007-10-16 | $50.33 | $97.02 | 204,300 | — | — |
| 2007-10-15 | $51.63 | $99.52 | 139,300 | — | — |
| 2007-10-12 | $52.47 | $101.14 | 182,100 | — | — |
| 2007-10-11 | $53.41 | $102.95 | 195,400 | — | — |
| 2007-10-10 | $53.12 | $102.39 | 223,200 | — | — |
| 2007-10-09 | $53.86 | $103.82 | 145,800 | — | — |
| 2007-10-08 | $53.82 | $103.74 | 338,000 | — | — |
| 2007-10-05 | $53.89 | $103.88 | 270,100 | — | — |
| 2007-10-04 | $53.33 | $102.80 | 105,900 | — | — |
| 2007-10-03 | $53.36 | $102.86 | 209,700 | — | — |
| 2007-10-02 | $53.37 | $102.87 | 156,200 | — | — |
| 2007-10-01 | $53.13 | $102.41 | 183,800 | — | — |
| 2007-09-28 | $52.85 | $101.87 | 174,000 | — | — |
| 2007-09-27 | $53.04 | $102.24 | 178,200 | — | — |
| 2007-09-26 | $52.77 | $101.72 | 128,500 | — | — |
| 2007-09-25 | $52.06 | $100.35 | 157,300 | — | — |
| 2007-09-24 | $52.49 | $101.18 | 184,800 | — | — |
| 2007-09-21 | $53.40 | $102.93 | 316,500 | — | — |
| 2007-09-20 | $53.85 | $103.80 | 190,300 | — | — |
| 2007-09-19 | $54.34 | $104.74 | 418,500 | — | — |
| 2007-09-18 | $53.45 | $103.03 | 300,300 | — | — |
| 2007-09-17 | $50.78 | $97.88 | 194,800 | — | — |
| 2007-09-14 | $51.24 | $98.77 | 107,400 | — | — |
| 2007-09-13 | $51.08 | $98.46 | 165,500 | — | — |
| 2007-09-12 | $50.60 | $97.54 | 128,400 | — | — |
| 2007-09-11 | $50.72 | $97.77 | 172,300 | — | — |
| 2007-09-10 | $50.31 | $96.98 | 141,000 | — | — |
| 2007-09-07 | $50.64 | $97.61 | 205,000 | — | — |
| 2007-09-06 | $51.45 | $99.17 | 152,300 | — | — |
| 2007-09-05 | $51.48 | $99.23 | 149,300 | — | — |
| 2007-09-04 | $52.20 | $100.62 | 203,300 | — | — |
| 2007-08-31 | $51.41 | $99.10 | 190,200 | — | — |
| 2007-08-30 | $50.46 | $97.27 | 301,200 | — | — |
| 2007-08-29 | $51.41 | $99.10 | 259,600 | — | — |
| 2007-08-28 | $50.92 | $97.36 | 237,900 | — | — |
| 2007-08-27 | $52.44 | $100.27 | 217,800 | — | — |
| 2007-08-24 | $53.25 | $101.82 | 405,900 | — | — |
| 2007-08-23 | $52.30 | $100.00 | 437,300 | — | — |
| 2007-08-22 | $54.83 | $104.84 | 427,000 | — | — |
| 2007-08-21 | $54.19 | $103.61 | 364,600 | — | — |
| 2007-08-20 | $53.45 | $102.20 | 585,700 | — | — |
| 2007-08-17 | $53.70 | $102.68 | 715,400 | — | — |
| 2007-08-16 | $50.69 | $96.92 | 530,600 | — | — |
| 2007-08-15 | $48.37 | $92.49 | 395,800 | — | — |
| 2007-08-14 | $48.63 | $92.98 | 344,400 | — | — |
| 2007-08-13 | $48.38 | $92.51 | 483,100 | — | — |
| 2007-08-10 | $47.47 | $90.77 | 609,900 | — | — |
| 2007-08-09 | $46.91 | $89.69 | 691,000 | — | — |
| 2007-08-08 | $50.24 | $96.06 | 438,300 | — | — |
| 2007-08-07 | $49.52 | $94.69 | 355,100 | — | — |
| 2007-08-06 | $48.49 | $92.72 | 456,200 | — | — |
| 2007-08-03 | $46.78 | $89.45 | 446,900 | — | — |
| 2007-08-02 | $48.75 | $93.21 | 281,900 | — | — |
| 2007-08-01 | $48.18 | $92.12 | 196,200 | — | — |
| 2007-07-31 | $48.02 | $91.82 | 235,100 | — | — |
| 2007-07-30 | $48.60 | $92.93 | 230,900 | — | — |
| 2007-07-27 | $48.18 | $92.12 | 310,100 | — | — |
| 2007-07-26 | $48.38 | $92.51 | 422,600 | — | — |
| 2007-07-25 | $49.38 | $94.42 | 316,900 | — | — |
| 2007-07-24 | $48.67 | $93.06 | 348,000 | — | — |
| 2007-07-23 | $51.12 | $97.74 | 422,500 | — | — |
| 2007-07-20 | $50.44 | $96.44 | 162,100 | — | — |
| 2007-07-19 | $51.19 | $97.88 | 170,100 | — | — |
| 2007-07-18 | $50.93 | $97.38 | 236,100 | — | — |
| 2007-07-17 | $51.76 | $98.97 | 162,800 | — | — |
| 2007-07-16 | $51.85 | $99.14 | 120,400 | — | — |
| 2007-07-13 | $52.13 | $99.68 | 176,800 | — | — |
| 2007-07-12 | $51.79 | $99.03 | 181,500 | — | — |
| 2007-07-11 | $50.58 | $96.71 | 200,800 | — | — |
| 2007-07-10 | $50.47 | $96.50 | 198,100 | — | — |
| 2007-07-09 | $51.61 | $98.68 | 200,400 | — | — |
| 2007-07-06 | $52.48 | $100.34 | 121,300 | — | — |
| 2007-07-05 | $52.56 | $100.50 | 82,000 | — | — |
| 2007-07-03 | $52.64 | $100.65 | 83,000 | — | — |
| 2007-07-02 | $52.27 | $99.94 | 106,500 | — | — |
| 2007-06-29 | $51.64 | $98.74 | 183,100 | — | — |
| 2007-06-28 | $52.06 | $99.54 | 156,100 | — | — |
| 2007-06-27 | $51.95 | $99.33 | 173,300 | — | — |
| 2007-06-26 | $50.98 | $97.48 | 176,000 | — | — |
| 2007-06-25 | $50.84 | $97.21 | 173,300 | — | — |
| 2007-06-22 | $50.71 | $96.96 | 392,900 | — | — |
| 2007-06-21 | $51.69 | $98.83 | 157,400 | — | — |
| 2007-06-20 | $51.80 | $99.04 | 112,100 | — | — |
| 2007-06-19 | $52.60 | $100.57 | 187,700 | — | — |
| 2007-06-18 | $52.94 | $101.22 | 179,400 | — | — |
| 2007-06-15 | $52.68 | $100.73 | 243,900 | — | — |
| 2007-06-14 | $52.58 | $100.54 | 259,400 | — | — |
| 2007-06-13 | $52.44 | $100.27 | 173,800 | — | — |
| 2007-06-12 | $51.71 | $98.87 | 206,800 | — | — |
| 2007-06-11 | $52.60 | $100.57 | 239,000 | — | — |
| 2007-06-08 | $52.37 | $100.13 | 381,500 | — | — |
| 2007-06-07 | $52.14 | $99.69 | 199,900 | — | — |
| 2007-06-06 | $53.05 | $101.43 | 146,600 | — | — |
| 2007-06-05 | $53.48 | $102.26 | 130,000 | — | — |
| 2007-06-04 | $53.99 | $103.23 | 175,800 | — | — |
| 2007-06-01 | $54.15 | $103.54 | 232,200 | — | — |
| 2007-05-31 | $53.51 | $102.31 | 486,200 | — | — |
| 2007-05-30 | $53.52 | $102.33 | 309,500 | — | — |
| 2007-05-29 | $53.46 | $102.22 | 142,000 | — | — |
| 2007-05-25 | $53.78 | $102.05 | 141,600 | — | — |
| 2007-05-24 | $53.78 | $102.05 | 125,100 | — | — |
| 2007-05-23 | $54.53 | $103.47 | 116,900 | — | — |
| 2007-05-22 | $54.66 | $103.72 | 284,400 | — | — |
| 2007-05-21 | $54.69 | $103.77 | 143,600 | — | — |
| 2007-05-18 | $54.19 | $102.82 | 181,900 | — | — |
| 2007-05-17 | $54.33 | $103.09 | 94,400 | — | — |
| 2007-05-16 | $54.30 | $103.03 | 162,000 | — | — |
| 2007-05-15 | $54.09 | $102.63 | 159,800 | — | — |
| 2007-05-14 | $54.41 | $103.24 | 149,300 | — | — |
| 2007-05-11 | $54.61 | $103.62 | 250,500 | — | — |
| 2007-05-10 | $54.48 | $103.37 | 388,700 | — | — |
| 2007-05-09 | $54.75 | $103.89 | 227,600 | — | — |
| 2007-05-08 | $54.85 | $104.08 | 226,700 | — | — |
| 2007-05-07 | $54.36 | $103.15 | 211,900 | — | — |
| 2007-05-04 | $54.25 | $102.94 | 199,800 | — | — |
| 2007-05-03 | $53.97 | $102.41 | 241,400 | — | — |
| 2007-05-02 | $53.65 | $101.80 | 216,300 | — | — |
| 2007-05-01 | $53.51 | $101.53 | 243,800 | — | — |
| 2007-04-30 | $52.90 | $100.38 | 386,800 | — | — |
| 2007-04-27 | $53.46 | $101.44 | 171,700 | — | — |
| 2007-04-26 | $53.38 | $101.29 | 170,700 | — | — |
| 2007-04-25 | $53.03 | $100.62 | 198,100 | — | — |
| 2007-04-24 | $53.01 | $100.59 | 241,400 | — | — |
| 2007-04-23 | $53.90 | $102.27 | 255,000 | — | — |
| 2007-04-20 | $53.90 | $102.27 | 142,900 | — | — |
| 2007-04-19 | $53.52 | $101.55 | 156,400 | — | — |
| 2007-04-18 | $53.58 | $101.67 | 133,800 | — | — |
| 2007-04-17 | $53.46 | $101.44 | 134,300 | — | — |
| 2007-04-16 | $53.44 | $101.40 | 235,300 | — | — |
| 2007-04-13 | $52.56 | $99.73 | 141,200 | — | — |
| 2007-04-12 | $51.95 | $98.57 | 136,800 | — | — |
| 2007-04-11 | $51.87 | $98.42 | 178,600 | — | — |
| 2007-04-10 | $52.74 | $100.07 | 116,700 | — | — |
| 2007-04-09 | $52.35 | $99.33 | 137,300 | — | — |
| 2007-04-05 | $52.60 | $99.81 | 141,900 | — | — |
| 2007-04-04 | $52.60 | $99.81 | 182,400 | — | — |
| 2007-04-03 | $52.60 | $99.81 | 170,700 | — | — |
| 2007-04-02 | $52.63 | $99.86 | 223,700 | — | — |
| 2007-03-30 | $53.03 | $100.62 | 227,800 | — | — |
| 2007-03-29 | $52.96 | $100.49 | 137,200 | — | — |
| 2007-03-28 | $52.69 | $99.98 | 215,200 | — | — |
| 2007-03-27 | $52.76 | $100.11 | 175,600 | — | — |
| 2007-03-26 | $53.00 | $100.57 | 169,100 | — | — |
| 2007-03-23 | $53.05 | $100.66 | 124,200 | — | — |
| 2007-03-22 | $53.20 | $100.95 | 162,700 | — | — |
| 2007-03-21 | $53.48 | $101.48 | 156,000 | — | — |
| 2007-03-20 | $52.50 | $99.62 | 98,200 | — | — |
| 2007-03-19 | $51.99 | $98.65 | 106,800 | — | — |
| 2007-03-16 | $51.79 | $98.27 | 139,100 | — | — |
| 2007-03-15 | $51.90 | $98.48 | 130,100 | — | — |
| 2007-03-14 | $51.53 | $97.78 | 215,000 | — | — |
| 2007-03-13 | $51.21 | $97.17 | 264,800 | — | — |
| 2007-03-12 | $52.06 | $98.78 | 216,200 | — | — |
| 2007-03-09 | $51.89 | $98.46 | 76,500 | — | — |
| 2007-03-08 | $51.75 | $98.19 | 204,700 | — | — |
| 2007-03-07 | $51.31 | $97.36 | 135,100 | — | — |
| 2007-03-06 | $51.66 | $98.02 | 244,600 | — | — |
| 2007-03-05 | $50.11 | $95.08 | 169,200 | — | — |
| 2007-03-02 | $51.51 | $97.74 | 122,300 | — | — |
| 2007-03-01 | $51.61 | $97.93 | 230,400 | — | — |
| 2007-02-28 | $51.72 | $98.14 | 235,900 | — | — |
| 2007-02-27 | $51.13 | $97.02 | 157,000 | — | — |
| 2007-02-26 | $52.52 | $99.66 | 91,500 | — | — |
| 2007-02-23 | $53.26 | $100.28 | 128,700 | — | — |
| 2007-02-22 | $53.40 | $100.55 | 188,700 | — | — |
| 2007-02-21 | $53.87 | $101.43 | 94,800 | — | — |
| 2007-02-20 | $53.73 | $101.17 | 112,100 | — | — |
| 2007-02-16 | $53.91 | $101.51 | 128,900 | — | — |
| 2007-02-15 | $53.58 | $100.88 | 119,000 | — | — |
| 2007-02-14 | $53.42 | $100.58 | 82,400 | — | — |
| 2007-02-13 | $53.25 | $100.26 | 121,000 | — | — |
| 2007-02-12 | $52.64 | $99.11 | 114,500 | — | — |
| 2007-02-09 | $52.49 | $98.83 | 133,700 | — | — |
| 2007-02-08 | $52.92 | $99.64 | 81,800 | — | — |
| 2007-02-07 | $53.00 | $99.79 | 140,100 | — | — |
| 2007-02-06 | $53.06 | $99.91 | 71,400 | — | — |
| 2007-02-05 | $52.80 | $99.42 | 166,800 | — | — |
| 2007-02-02 | $52.90 | $99.60 | 220,500 | — | — |
| 2007-02-01 | $52.77 | $99.36 | 221,700 | — | — |
| 2007-01-31 | $52.35 | $98.57 | 160,300 | — | — |
| 2007-01-30 | $52.25 | $98.38 | 165,300 | — | — |
| 2007-01-29 | $51.99 | $97.89 | 273,100 | — | — |
| 2007-01-26 | $51.46 | $96.89 | 215,300 | — | — |
| 2007-01-25 | $51.44 | $96.86 | 476,100 | — | — |
| 2007-01-24 | $52.20 | $98.29 | 219,900 | — | — |
| 2007-01-23 | $52.06 | $98.02 | 207,100 | — | — |
| 2007-01-22 | $52.25 | $98.38 | 205,700 | — | — |
| 2007-01-19 | $52.77 | $99.36 | 155,500 | — | — |
| 2007-01-18 | $52.73 | $99.28 | 134,200 | — | — |
| 2007-01-17 | $52.93 | $99.66 | 127,900 | — | — |
| 2007-01-16 | $53.08 | $99.94 | 94,300 | — | — |
| 2007-01-12 | $53.42 | $100.58 | 148,300 | — | — |
| 2007-01-11 | $53.56 | $100.85 | 123,500 | — | — |
| 2007-01-10 | $53.19 | $100.15 | 145,800 | — | — |
| 2007-01-09 | $53.10 | $99.98 | 187,400 | — | — |
| 2007-01-08 | $52.94 | $99.68 | 255,900 | — | — |
| 2007-01-05 | $53.07 | $99.92 | 169,600 | — | — |
| 2007-01-04 | $53.82 | $101.34 | 209,000 | — | — |
| 2007-01-03 | $54.31 | $102.26 | 189,100 | — | — |