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
- 1989-01-05 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 | $58.90 | $59.71 | 241,600 | — | — |
| 2007-12-28 | $60.84 | $61.68 | 156,700 | — | — |
| 2007-12-27 | $62.01 | $62.86 | 241,800 | — | — |
| 2007-12-26 | $64.33 | $65.21 | 180,100 | — | — |
| 2007-12-24 | $63.48 | $64.35 | 142,200 | — | — |
| 2007-12-21 | $62.87 | $63.73 | 366,600 | — | — |
| 2007-12-20 | $62.38 | $63.24 | 329,100 | — | — |
| 2007-12-19 | $62.02 | $62.87 | 385,700 | — | — |
| 2007-12-18 | $59.35 | $60.17 | 307,700 | — | — |
| 2007-12-17 | $56.54 | $57.32 | 404,000 | — | — |
| 2007-12-14 | $59.32 | $60.13 | 265,500 | — | — |
| 2007-12-13 | $62.52 | $63.38 | 185,500 | — | — |
| 2007-12-12 | $62.49 | $63.35 | 236,900 | — | — |
| 2007-12-11 | $60.44 | $61.27 | 594,500 | — | — |
| 2007-12-10 | $63.85 | $64.73 | 293,100 | — | — |
| 2007-12-07 | $64.58 | $65.47 | 306,100 | — | — |
| 2007-12-06 | $64.50 | $65.39 | 336,000 | — | — |
| 2007-12-05 | $63.57 | $64.44 | 911,200 | — | — |
| 2007-12-04 | $64.79 | $65.68 | 170,700 | — | — |
| 2007-12-03 | $63.99 | $64.87 | 300,200 | — | — |
| 2007-11-30 | $63.47 | $64.34 | 506,800 | — | — |
| 2007-11-29 | $64.33 | $65.21 | 356,100 | — | — |
| 2007-11-28 | $64.29 | $65.17 | 581,200 | — | — |
| 2007-11-27 | $60.21 | $61.04 | 360,000 | — | — |
| 2007-11-26 | $61.05 | $61.89 | 849,000 | — | — |
| 2007-11-23 | $57.54 | $58.33 | 85,200 | — | — |
| 2007-11-21 | $55.83 | $56.60 | 130,500 | — | — |
| 2007-11-20 | $55.19 | $55.95 | 290,400 | — | — |
| 2007-11-19 | $54.20 | $54.94 | 238,400 | — | — |
| 2007-11-16 | $54.80 | $55.55 | 373,600 | — | — |
| 2007-11-15 | $52.29 | $53.01 | 165,200 | — | — |
| 2007-11-14 | $52.57 | $53.29 | 180,300 | — | — |
| 2007-11-13 | $52.12 | $52.84 | 261,900 | — | — |
| 2007-11-12 | $49.87 | $50.56 | 330,200 | — | — |
| 2007-11-09 | $53.43 | $54.16 | 193,400 | — | — |
| 2007-11-08 | $54.91 | $55.66 | 276,700 | — | — |
| 2007-11-07 | $56.44 | $57.22 | 226,300 | — | — |
| 2007-11-06 | $57.70 | $58.49 | 462,400 | — | — |
| 2007-11-05 | $54.67 | $55.42 | 633,000 | — | — |
| 2007-11-02 | $54.53 | $55.28 | 255,800 | — | — |
| 2007-11-01 | $54.35 | $55.10 | 388,400 | — | — |
| 2007-10-31 | $55.02 | $55.78 | 429,400 | — | — |
| 2007-10-30 | $53.50 | $54.23 | 229,200 | — | — |
| 2007-10-29 | $53.75 | $54.49 | 397,600 | — | — |
| 2007-10-26 | $51.84 | $52.55 | 924,800 | — | — |
| 2007-10-25 | $47.17 | $47.82 | 460,800 | — | — |
| 2007-10-24 | $48.59 | $49.26 | 295,900 | — | — |
| 2007-10-23 | $49.10 | $49.77 | 254,400 | — | — |
| 2007-10-22 | $46.50 | $47.14 | 595,700 | — | — |
| 2007-10-19 | $47.66 | $48.31 | 272,100 | — | — |
| 2007-10-18 | $49.18 | $49.86 | 248,900 | — | — |
| 2007-10-17 | $49.09 | $49.76 | 259,600 | — | — |
| 2007-10-16 | $48.90 | $49.57 | 168,900 | — | — |
| 2007-10-15 | $49.40 | $50.08 | 243,400 | — | — |
| 2007-10-12 | $49.14 | $49.82 | 234,700 | — | — |
| 2007-10-11 | $47.84 | $48.50 | 669,300 | — | — |
| 2007-10-10 | $50.31 | $51.00 | 664,000 | — | — |
| 2007-10-09 | $53.30 | $54.03 | 251,800 | — | — |
| 2007-10-08 | $52.62 | $53.34 | 410,100 | — | — |
| 2007-10-05 | $49.31 | $49.99 | 192,500 | — | — |
| 2007-10-04 | $48.63 | $49.30 | 122,600 | — | — |
| 2007-10-03 | $49.32 | $50.00 | 248,700 | — | — |
| 2007-10-02 | $49.35 | $50.03 | 215,500 | — | — |
| 2007-10-01 | $49.18 | $49.86 | 254,200 | — | — |
| 2007-09-28 | $47.89 | $48.55 | 232,900 | — | — |
| 2007-09-27 | $48.19 | $48.85 | 186,900 | — | — |
| 2007-09-26 | $47.13 | $47.78 | 276,300 | — | — |
| 2007-09-25 | $47.71 | $48.37 | 214,400 | — | — |
| 2007-09-24 | $46.93 | $47.57 | 203,800 | — | — |
| 2007-09-21 | $46.45 | $47.09 | 213,500 | — | — |
| 2007-09-20 | $46.34 | $46.98 | 226,500 | — | — |
| 2007-09-19 | $46.25 | $46.89 | 342,500 | — | — |
| 2007-09-18 | $46.42 | $47.06 | 363,700 | — | — |
| 2007-09-17 | $44.20 | $44.81 | 320,400 | — | — |
| 2007-09-14 | $45.46 | $46.08 | 550,200 | — | — |
| 2007-09-13 | $44.53 | $45.14 | 238,300 | — | — |
| 2007-09-12 | $44.30 | $44.91 | 233,800 | — | — |
| 2007-09-11 | $44.25 | $44.86 | 352,500 | — | — |
| 2007-09-10 | $42.44 | $43.02 | 267,000 | — | — |
| 2007-09-07 | $42.85 | $43.44 | 357,100 | — | — |
| 2007-09-06 | $44.21 | $44.82 | 322,000 | — | — |
| 2007-09-05 | $44.37 | $44.98 | 344,200 | — | — |
| 2007-09-04 | $44.64 | $45.25 | 400,100 | — | — |
| 2007-08-31 | $42.99 | $43.58 | 221,600 | — | — |
| 2007-08-30 | $42.91 | $43.50 | 278,400 | — | — |
| 2007-08-29 | $42.22 | $42.80 | 256,900 | — | — |
| 2007-08-28 | $41.76 | $42.33 | 236,900 | — | — |
| 2007-08-27 | $43.28 | $43.87 | 257,300 | — | — |
| 2007-08-24 | $44.22 | $44.83 | 360,500 | — | — |
| 2007-08-23 | $43.40 | $44.00 | 248,200 | — | — |
| 2007-08-22 | $44.77 | $45.39 | 251,500 | — | — |
| 2007-08-21 | $44.30 | $44.91 | 290,900 | — | — |
| 2007-08-20 | $43.33 | $43.93 | 238,400 | — | — |
| 2007-08-17 | $42.77 | $43.36 | 386,400 | — | — |
| 2007-08-16 | $42.32 | $42.90 | 612,600 | — | — |
| 2007-08-15 | $40.69 | $41.25 | 607,400 | — | — |
| 2007-08-14 | $39.79 | $40.34 | 553,400 | — | — |
| 2007-08-13 | $43.08 | $43.67 | 652,500 | — | — |
| 2007-08-10 | $43.82 | $44.42 | 1,134,500 | — | — |
| 2007-08-09 | $48.43 | $49.10 | 1,011,200 | — | — |
| 2007-08-08 | $48.48 | $49.15 | 1,245,500 | — | — |
| 2007-08-07 | $43.91 | $44.51 | 590,900 | — | — |
| 2007-08-06 | $43.04 | $43.63 | 476,400 | — | — |
| 2007-08-03 | $42.98 | $43.57 | 475,400 | — | — |
| 2007-08-02 | $44.43 | $45.04 | 442,700 | — | — |
| 2007-08-01 | $43.65 | $44.25 | 526,400 | — | — |
| 2007-07-31 | $42.07 | $42.65 | 497,700 | — | — |
| 2007-07-30 | $43.84 | $44.44 | 640,900 | — | — |
| 2007-07-27 | $44.25 | $44.86 | 1,697,300 | — | — |
| 2007-07-26 | $39.21 | $39.75 | 663,200 | — | — |
| 2007-07-25 | $40.12 | $40.67 | 486,600 | — | — |
| 2007-07-24 | $39.59 | $40.13 | 276,800 | — | — |
| 2007-07-23 | $39.84 | $40.39 | 215,200 | — | — |
| 2007-07-20 | $39.30 | $39.84 | 150,800 | — | — |
| 2007-07-19 | $39.46 | $40.00 | 183,100 | — | — |
| 2007-07-18 | $39.59 | $40.13 | 230,200 | — | — |
| 2007-07-17 | $39.97 | $40.52 | 206,100 | — | — |
| 2007-07-16 | $39.33 | $39.87 | 280,000 | — | — |
| 2007-07-13 | $40.05 | $40.60 | 206,500 | — | — |
| 2007-07-12 | $40.00 | $40.55 | 280,400 | — | — |
| 2007-07-11 | $39.65 | $40.19 | 308,200 | — | — |
| 2007-07-10 | $38.42 | $38.95 | 257,800 | — | — |
| 2007-07-09 | $38.59 | $39.12 | 264,500 | — | — |
| 2007-07-06 | $38.94 | $39.47 | 177,300 | — | — |
| 2007-07-05 | $38.22 | $38.75 | 285,600 | — | — |
| 2007-07-03 | $38.35 | $38.88 | 139,700 | — | — |
| 2007-07-02 | $38.59 | $39.12 | 415,400 | — | — |
| 2007-06-29 | $37.50 | $38.02 | 404,300 | — | — |
| 2007-06-28 | $38.42 | $38.95 | 477,000 | — | — |
| 2007-06-27 | $37.54 | $38.06 | 332,900 | — | — |
| 2007-06-26 | $37.02 | $37.53 | 352,700 | — | — |
| 2007-06-25 | $37.01 | $37.52 | 440,800 | — | — |
| 2007-06-22 | $36.69 | $37.19 | 381,200 | — | — |
| 2007-06-21 | $36.90 | $37.41 | 477,200 | — | — |
| 2007-06-20 | $36.47 | $36.97 | 632,400 | — | — |
| 2007-06-19 | $37.08 | $37.44 | 411,000 | — | — |
| 2007-06-18 | $36.62 | $36.97 | 456,100 | — | — |
| 2007-06-15 | $37.04 | $37.40 | 575,500 | — | — |
| 2007-06-14 | $36.04 | $36.39 | 273,900 | — | — |
| 2007-06-13 | $35.71 | $36.05 | 295,900 | — | — |
| 2007-06-12 | $34.75 | $35.08 | 272,500 | — | — |
| 2007-06-11 | $35.54 | $35.88 | 218,000 | — | — |
| 2007-06-08 | $35.50 | $35.84 | 405,900 | — | — |
| 2007-06-07 | $34.72 | $35.05 | 317,700 | — | — |
| 2007-06-06 | $35.92 | $36.27 | 338,400 | — | — |
| 2007-06-05 | $37.10 | $37.46 | 342,000 | — | — |
| 2007-06-04 | $37.26 | $37.62 | 287,500 | — | — |
| 2007-06-01 | $36.75 | $37.10 | 295,800 | — | — |
| 2007-05-31 | $36.25 | $36.60 | 411,400 | — | — |
| 2007-05-30 | $35.49 | $35.83 | 162,100 | — | — |
| 2007-05-29 | $35.05 | $35.39 | 170,500 | — | — |
| 2007-05-25 | $34.49 | $34.82 | 226,100 | — | — |
| 2007-05-24 | $34.29 | $34.62 | 303,700 | — | — |
| 2007-05-23 | $35.19 | $35.53 | 302,600 | — | — |
| 2007-05-22 | $35.13 | $35.47 | 196,500 | — | — |
| 2007-05-21 | $34.95 | $35.29 | 193,600 | — | — |
| 2007-05-18 | $33.94 | $34.27 | 252,400 | — | — |
| 2007-05-17 | $34.37 | $34.70 | 223,800 | — | — |
| 2007-05-16 | $34.71 | $35.04 | 177,700 | — | — |
| 2007-05-15 | $34.51 | $34.84 | 359,900 | — | — |
| 2007-05-14 | $35.77 | $36.11 | 215,200 | — | — |
| 2007-05-11 | $35.58 | $35.92 | 233,200 | — | — |
| 2007-05-10 | $34.98 | $35.32 | 338,700 | — | — |
| 2007-05-09 | $36.30 | $36.65 | 374,400 | — | — |
| 2007-05-08 | $35.22 | $35.56 | 280,500 | — | — |
| 2007-05-07 | $34.86 | $35.20 | 383,400 | — | — |
| 2007-05-04 | $34.10 | $34.43 | 236,500 | — | — |
| 2007-05-03 | $34.00 | $34.33 | 415,300 | — | — |
| 2007-05-02 | $33.31 | $33.63 | 323,200 | — | — |
| 2007-05-01 | $32.87 | $33.19 | 334,300 | — | — |
| 2007-04-30 | $33.04 | $33.36 | 587,500 | — | — |
| 2007-04-27 | $34.40 | $34.73 | 1,265,600 | — | — |
| 2007-04-26 | $37.12 | $37.48 | 471,700 | — | — |
| 2007-04-25 | $36.33 | $36.68 | 273,100 | — | — |
| 2007-04-24 | $35.86 | $36.21 | 232,300 | — | — |
| 2007-04-23 | $35.85 | $36.20 | 405,900 | — | — |
| 2007-04-20 | $35.07 | $35.41 | 387,200 | — | — |
| 2007-04-19 | $34.56 | $34.89 | 349,300 | — | — |
| 2007-04-18 | $34.62 | $34.95 | 168,700 | — | — |
| 2007-04-17 | $34.69 | $35.02 | 158,000 | — | — |
| 2007-04-16 | $34.80 | $35.14 | 378,100 | — | — |
| 2007-04-13 | $33.93 | $34.26 | 342,400 | — | — |
| 2007-04-12 | $33.44 | $33.76 | 226,300 | — | — |
| 2007-04-11 | $32.38 | $32.69 | 222,300 | — | — |
| 2007-04-10 | $32.89 | $33.21 | 171,500 | — | — |
| 2007-04-09 | $33.50 | $33.82 | 171,700 | — | — |
| 2007-04-05 | $33.08 | $33.40 | 157,000 | — | — |
| 2007-04-04 | $33.50 | $33.82 | 160,800 | — | — |
| 2007-04-03 | $33.89 | $34.22 | 394,600 | — | — |
| 2007-04-02 | $33.05 | $33.37 | 225,200 | — | — |
| 2007-03-30 | $32.72 | $33.04 | 496,500 | — | — |
| 2007-03-29 | $33.91 | $34.24 | 299,000 | — | — |
| 2007-03-28 | $32.87 | $33.19 | 392,700 | — | — |
| 2007-03-27 | $32.70 | $33.02 | 217,800 | — | — |
| 2007-03-26 | $32.75 | $33.07 | 390,100 | — | — |
| 2007-03-23 | $31.69 | $32.00 | 353,400 | — | — |
| 2007-03-22 | $30.97 | $31.27 | 274,000 | — | — |
| 2007-03-21 | $31.28 | $31.58 | 198,600 | — | — |
| 2007-03-20 | $30.64 | $30.94 | 209,400 | — | — |
| 2007-03-19 | $30.73 | $31.03 | 198,100 | — | — |
| 2007-03-16 | $30.34 | $30.63 | 266,500 | — | — |
| 2007-03-15 | $30.72 | $31.02 | 238,900 | — | — |
| 2007-03-14 | $30.11 | $30.40 | 267,700 | — | — |
| 2007-03-13 | $29.74 | $30.03 | 268,600 | — | — |
| 2007-03-12 | $30.74 | $31.04 | 164,000 | — | — |
| 2007-03-09 | $30.67 | $30.97 | 220,300 | — | — |
| 2007-03-08 | $30.83 | $31.13 | 360,600 | — | — |
| 2007-03-07 | $30.11 | $30.40 | 337,700 | — | — |
| 2007-03-06 | $30.36 | $30.65 | 351,200 | — | — |
| 2007-03-05 | $29.57 | $29.85 | 426,800 | — | — |
| 2007-03-02 | $29.65 | $29.94 | 449,800 | — | — |
| 2007-03-01 | $30.96 | $31.26 | 592,100 | — | — |
| 2007-02-28 | $31.27 | $31.57 | 458,900 | — | — |
| 2007-02-27 | $31.01 | $31.31 | 734,000 | — | — |
| 2007-02-26 | $32.55 | $32.86 | 1,067,300 | — | — |
| 2007-02-23 | $35.05 | $35.39 | 2,135,900 | — | — |
| 2007-02-22 | $34.49 | $34.82 | 1,660,600 | — | — |
| 2007-02-21 | $33.88 | $34.21 | 399,100 | — | — |
| 2007-02-20 | $33.85 | $34.18 | 412,200 | — | — |
| 2007-02-16 | $32.95 | $33.27 | 183,900 | — | — |
| 2007-02-15 | $32.62 | $32.93 | 366,100 | — | — |
| 2007-02-14 | $32.06 | $32.37 | 286,900 | — | — |
| 2007-02-13 | $31.28 | $31.58 | 159,100 | — | — |
| 2007-02-12 | $30.75 | $31.05 | 151,100 | — | — |
| 2007-02-09 | $31.00 | $31.30 | 187,600 | — | — |
| 2007-02-08 | $31.55 | $31.85 | 297,000 | — | — |
| 2007-02-07 | $31.08 | $31.38 | 269,400 | — | — |
| 2007-02-06 | $31.89 | $32.20 | 326,300 | — | — |
| 2007-02-05 | $31.31 | $31.61 | 219,100 | — | — |
| 2007-02-02 | $31.21 | $31.51 | 302,700 | — | — |
| 2007-02-01 | $31.44 | $31.74 | 867,500 | — | — |
| 2007-01-31 | $29.54 | $29.82 | 448,000 | — | — |
| 2007-01-30 | $28.56 | $28.84 | 204,500 | — | — |
| 2007-01-29 | $28.30 | $28.57 | 259,600 | — | — |
| 2007-01-26 | $27.66 | $27.93 | 133,400 | — | — |
| 2007-01-25 | $27.35 | $27.61 | 231,000 | — | — |
| 2007-01-24 | $27.92 | $28.19 | 214,800 | — | — |
| 2007-01-23 | $27.72 | $27.99 | 273,400 | — | — |
| 2007-01-22 | $26.91 | $27.17 | 128,000 | — | — |
| 2007-01-19 | $27.35 | $27.61 | 151,100 | — | — |
| 2007-01-18 | $26.92 | $27.18 | 213,700 | — | — |
| 2007-01-17 | $27.28 | $27.54 | 241,000 | — | — |
| 2007-01-16 | $26.79 | $27.05 | 233,900 | — | — |
| 2007-01-12 | $26.89 | $27.15 | 168,000 | — | — |
| 2007-01-11 | $26.74 | $27.00 | 271,700 | — | — |
| 2007-01-10 | $26.24 | $26.49 | 340,000 | — | — |
| 2007-01-09 | $25.84 | $26.09 | 515,300 | — | — |
| 2007-01-08 | $26.49 | $26.75 | 312,400 | — | — |
| 2007-01-05 | $26.77 | $27.03 | 462,100 | — | — |
| 2007-01-04 | $27.76 | $28.03 | 888,000 | — | — |
| 2007-01-03 | $26.90 | $27.16 | 486,000 | — | — |