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
- 1993-10-15 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 | $34.07 | $36.11 | 999,400 | — | — |
| 2007-12-28 | $34.21 | $36.26 | 365,300 | — | — |
| 2007-12-27 | $34.15 | $36.20 | 870,300 | — | — |
| 2007-12-26 | $35.40 | $37.52 | 468,900 | — | — |
| 2007-12-24 | $35.47 | $37.60 | 231,100 | — | — |
| 2007-12-21 | $35.30 | $37.42 | 832,200 | — | — |
| 2007-12-20 | $34.99 | $37.09 | 613,900 | — | — |
| 2007-12-19 | $34.99 | $37.09 | 406,200 | — | — |
| 2007-12-18 | $34.75 | $36.83 | 1,128,900 | — | — |
| 2007-12-17 | $35.05 | $37.15 | 706,600 | — | — |
| 2007-12-14 | $35.57 | $37.70 | 810,100 | — | — |
| 2007-12-13 | $36.07 | $38.23 | 1,091,100 | — | — |
| 2007-12-12 | $36.39 | $38.57 | 816,700 | — | — |
| 2007-12-11 | $37.28 | $39.52 | 691,500 | — | — |
| 2007-12-10 | $38.64 | $40.96 | 552,000 | — | — |
| 2007-12-07 | $38.84 | $41.17 | 614,700 | — | — |
| 2007-12-06 | $38.11 | $40.40 | 794,100 | — | — |
| 2007-12-05 | $38.03 | $40.31 | 1,548,800 | — | — |
| 2007-12-04 | $37.17 | $39.40 | 891,600 | — | — |
| 2007-12-03 | $37.95 | $40.23 | 828,900 | — | — |
| 2007-11-30 | $38.72 | $41.04 | 670,400 | — | — |
| 2007-11-29 | $38.75 | $41.07 | 901,400 | — | — |
| 2007-11-28 | $38.09 | $40.37 | 531,400 | — | — |
| 2007-11-27 | $36.70 | $38.90 | 712,400 | — | — |
| 2007-11-26 | $36.53 | $38.72 | 459,100 | — | — |
| 2007-11-23 | $37.09 | $39.31 | 267,400 | — | — |
| 2007-11-21 | $36.37 | $38.55 | 1,203,400 | — | — |
| 2007-11-20 | $37.18 | $39.41 | 900,000 | — | — |
| 2007-11-19 | $37.33 | $39.57 | 733,800 | — | — |
| 2007-11-16 | $38.62 | $40.94 | 722,400 | — | — |
| 2007-11-15 | $38.00 | $40.28 | 589,100 | — | — |
| 2007-11-14 | $38.06 | $40.34 | 782,300 | — | — |
| 2007-11-13 | $38.89 | $41.06 | 1,112,900 | — | — |
| 2007-11-12 | $38.79 | $40.96 | 541,900 | — | — |
| 2007-11-09 | $38.78 | $40.95 | 775,300 | — | — |
| 2007-11-08 | $39.02 | $41.20 | 1,173,500 | — | — |
| 2007-11-07 | $39.78 | $42.00 | 1,468,600 | — | — |
| 2007-11-06 | $41.29 | $43.60 | 674,100 | — | — |
| 2007-11-05 | $41.30 | $43.61 | 2,381,000 | — | — |
| 2007-11-02 | $40.60 | $42.87 | 876,200 | — | — |
| 2007-11-01 | $40.10 | $42.34 | 1,145,000 | — | — |
| 2007-10-31 | $41.82 | $44.16 | 3,541,800 | — | — |
| 2007-10-30 | $39.07 | $41.25 | 1,100,100 | — | — |
| 2007-10-29 | $39.94 | $42.17 | 648,400 | — | — |
| 2007-10-26 | $39.85 | $42.08 | 672,900 | — | — |
| 2007-10-25 | $40.14 | $42.38 | 823,900 | — | — |
| 2007-10-24 | $40.40 | $42.66 | 794,100 | — | — |
| 2007-10-23 | $41.80 | $44.14 | 672,000 | — | — |
| 2007-10-22 | $41.21 | $43.51 | 932,700 | — | — |
| 2007-10-19 | $40.58 | $42.85 | 797,900 | — | — |
| 2007-10-18 | $41.32 | $43.63 | 485,800 | — | — |
| 2007-10-17 | $41.46 | $43.78 | 394,600 | — | — |
| 2007-10-16 | $41.35 | $43.66 | 585,500 | — | — |
| 2007-10-15 | $42.00 | $44.35 | 660,900 | — | — |
| 2007-10-12 | $42.58 | $44.96 | 786,100 | — | — |
| 2007-10-11 | $43.48 | $45.91 | 752,200 | — | — |
| 2007-10-10 | $44.14 | $46.61 | 968,500 | — | — |
| 2007-10-09 | $45.25 | $47.78 | 528,000 | — | — |
| 2007-10-08 | $44.65 | $47.14 | 330,900 | — | — |
| 2007-10-05 | $44.31 | $46.79 | 618,900 | — | — |
| 2007-10-04 | $43.25 | $45.67 | 571,700 | — | — |
| 2007-10-03 | $43.32 | $45.74 | 569,400 | — | — |
| 2007-10-02 | $44.08 | $46.54 | 536,300 | — | — |
| 2007-10-01 | $43.50 | $45.93 | 888,400 | — | — |
| 2007-09-28 | $42.85 | $45.24 | 1,155,300 | — | — |
| 2007-09-27 | $44.34 | $46.82 | 452,800 | — | — |
| 2007-09-26 | $43.75 | $46.19 | 493,300 | — | — |
| 2007-09-25 | $43.93 | $46.38 | 1,051,100 | — | — |
| 2007-09-24 | $43.57 | $46.00 | 874,600 | — | — |
| 2007-09-21 | $43.74 | $46.18 | 1,507,300 | — | — |
| 2007-09-20 | $43.55 | $45.98 | 1,532,800 | — | — |
| 2007-09-19 | $42.69 | $45.08 | 982,400 | — | — |
| 2007-09-18 | $43.07 | $45.48 | 699,700 | — | — |
| 2007-09-17 | $41.81 | $44.15 | 420,700 | — | — |
| 2007-09-14 | $42.00 | $44.35 | 292,700 | — | — |
| 2007-09-13 | $41.45 | $43.77 | 511,200 | — | — |
| 2007-09-12 | $41.63 | $43.96 | 630,100 | — | — |
| 2007-09-11 | $41.62 | $43.95 | 525,800 | — | — |
| 2007-09-10 | $40.34 | $42.59 | 605,800 | — | — |
| 2007-09-07 | $40.53 | $42.79 | 534,500 | — | — |
| 2007-09-06 | $41.59 | $43.91 | 334,200 | — | — |
| 2007-09-05 | $41.25 | $43.55 | 439,100 | — | — |
| 2007-09-04 | $41.99 | $44.34 | 573,700 | — | — |
| 2007-08-31 | $40.85 | $43.13 | 352,700 | — | — |
| 2007-08-30 | $40.19 | $42.44 | 251,700 | — | — |
| 2007-08-29 | $40.32 | $42.57 | 490,100 | — | — |
| 2007-08-28 | $40.01 | $42.25 | 483,800 | — | — |
| 2007-08-27 | $40.96 | $43.25 | 470,400 | — | — |
| 2007-08-24 | $41.43 | $43.74 | 315,800 | — | — |
| 2007-08-23 | $40.81 | $43.09 | 912,500 | — | — |
| 2007-08-22 | $40.99 | $43.28 | 1,059,000 | — | — |
| 2007-08-21 | $39.16 | $41.35 | 760,900 | — | — |
| 2007-08-20 | $38.05 | $40.18 | 664,400 | — | — |
| 2007-08-17 | $37.74 | $39.85 | 1,477,600 | — | — |
| 2007-08-16 | $36.85 | $38.91 | 2,332,300 | — | — |
| 2007-08-15 | $37.70 | $39.81 | 853,700 | — | — |
| 2007-08-14 | $38.22 | $40.20 | 893,500 | — | — |
| 2007-08-13 | $39.06 | $41.08 | 1,679,300 | — | — |
| 2007-08-10 | $39.40 | $41.44 | 1,505,800 | — | — |
| 2007-08-09 | $40.06 | $42.13 | 1,448,300 | — | — |
| 2007-08-08 | $41.72 | $43.88 | 1,250,500 | — | — |
| 2007-08-07 | $41.00 | $43.12 | 1,718,200 | — | — |
| 2007-08-06 | $40.64 | $42.74 | 1,376,700 | — | — |
| 2007-08-03 | $41.40 | $43.54 | 1,631,100 | — | — |
| 2007-08-02 | $42.89 | $45.11 | 2,081,600 | — | — |
| 2007-08-01 | $42.41 | $44.60 | 3,156,200 | — | — |
| 2007-07-31 | $44.10 | $46.38 | 1,308,800 | — | — |
| 2007-07-30 | $44.27 | $46.56 | 1,594,800 | — | — |
| 2007-07-27 | $44.90 | $47.22 | 1,370,100 | — | — |
| 2007-07-26 | $45.26 | $47.60 | 2,496,300 | — | — |
| 2007-07-25 | $47.06 | $49.49 | 2,073,900 | — | — |
| 2007-07-24 | $48.03 | $50.51 | 1,021,600 | — | — |
| 2007-07-23 | $49.36 | $51.91 | 726,400 | — | — |
| 2007-07-20 | $49.96 | $52.54 | 1,213,300 | — | — |
| 2007-07-19 | $51.20 | $53.85 | 683,000 | — | — |
| 2007-07-18 | $51.80 | $54.48 | 948,600 | — | — |
| 2007-07-17 | $52.39 | $55.10 | 1,278,300 | — | — |
| 2007-07-16 | $52.68 | $55.41 | 2,917,500 | — | — |
| 2007-07-13 | $51.51 | $54.17 | 766,700 | — | — |
| 2007-07-12 | $49.91 | $52.49 | 999,500 | — | — |
| 2007-07-11 | $49.90 | $52.48 | 428,900 | — | — |
| 2007-07-10 | $49.80 | $52.38 | 649,900 | — | — |
| 2007-07-09 | $50.83 | $53.46 | 393,200 | — | — |
| 2007-07-06 | $51.39 | $54.05 | 342,000 | — | — |
| 2007-07-05 | $51.42 | $54.08 | 757,800 | — | — |
| 2007-07-03 | $50.04 | $52.63 | 248,800 | — | — |
| 2007-07-02 | $49.75 | $52.32 | 485,900 | — | — |
| 2007-06-29 | $49.19 | $51.73 | 553,800 | — | — |
| 2007-06-28 | $49.37 | $51.92 | 340,800 | — | — |
| 2007-06-27 | $49.30 | $51.85 | 609,200 | — | — |
| 2007-06-26 | $48.98 | $51.51 | 447,200 | — | — |
| 2007-06-25 | $49.38 | $51.93 | 564,900 | — | — |
| 2007-06-22 | $49.54 | $52.10 | 918,100 | — | — |
| 2007-06-21 | $50.31 | $52.91 | 837,200 | — | — |
| 2007-06-20 | $50.35 | $52.95 | 1,928,900 | — | — |
| 2007-06-19 | $52.14 | $54.84 | 1,072,400 | — | — |
| 2007-06-18 | $52.31 | $55.02 | 849,300 | — | — |
| 2007-06-15 | $51.15 | $53.80 | 1,770,900 | — | — |
| 2007-06-14 | $49.80 | $52.38 | 577,100 | — | — |
| 2007-06-13 | $49.79 | $52.37 | 435,800 | — | — |
| 2007-06-12 | $49.36 | $51.91 | 754,100 | — | — |
| 2007-06-11 | $49.85 | $52.43 | 689,100 | — | — |
| 2007-06-08 | $49.64 | $52.21 | 964,000 | — | — |
| 2007-06-07 | $49.54 | $52.10 | 1,370,700 | — | — |
| 2007-06-06 | $50.43 | $53.04 | 1,581,900 | — | — |
| 2007-06-05 | $52.50 | $55.22 | 1,067,400 | — | — |
| 2007-06-04 | $53.15 | $55.90 | 1,430,700 | — | — |
| 2007-06-01 | $53.13 | $55.88 | 2,484,600 | — | — |
| 2007-05-31 | $50.04 | $52.63 | 769,300 | — | — |
| 2007-05-30 | $49.27 | $51.82 | 678,900 | — | — |
| 2007-05-29 | $49.09 | $51.63 | 771,500 | — | — |
| 2007-05-25 | $48.47 | $50.98 | 437,000 | — | — |
| 2007-05-24 | $48.35 | $50.85 | 897,200 | — | — |
| 2007-05-23 | $49.78 | $52.36 | 1,090,200 | — | — |
| 2007-05-22 | $49.64 | $52.21 | 3,222,300 | — | — |
| 2007-05-21 | $47.04 | $49.47 | 946,100 | — | — |
| 2007-05-18 | $46.92 | $49.35 | 1,075,000 | — | — |
| 2007-05-17 | $46.32 | $48.72 | 1,112,300 | — | — |
| 2007-05-16 | $46.12 | $48.51 | 1,368,600 | — | — |
| 2007-05-15 | $44.83 | $47.15 | 879,700 | — | — |
| 2007-05-14 | $45.15 | $47.49 | 388,400 | — | — |
| 2007-05-11 | $45.34 | $47.69 | 704,800 | — | — |
| 2007-05-10 | $45.14 | $47.48 | 586,400 | — | — |
| 2007-05-09 | $45.95 | $48.33 | 470,000 | — | — |
| 2007-05-08 | $45.77 | $47.98 | 325,500 | — | — |
| 2007-05-07 | $45.76 | $47.97 | 514,400 | — | — |
| 2007-05-04 | $46.46 | $48.70 | 602,300 | — | — |
| 2007-05-03 | $46.02 | $48.24 | 653,700 | — | — |
| 2007-05-02 | $46.25 | $48.48 | 599,600 | — | — |
| 2007-05-01 | $45.72 | $47.93 | 558,900 | — | — |
| 2007-04-30 | $45.50 | $47.70 | 837,800 | — | — |
| 2007-04-27 | $46.62 | $48.87 | 665,300 | — | — |
| 2007-04-26 | $47.09 | $49.36 | 1,663,700 | — | — |
| 2007-04-25 | $47.96 | $50.28 | 996,900 | — | — |
| 2007-04-24 | $47.74 | $50.05 | 989,500 | — | — |
| 2007-04-23 | $48.52 | $50.86 | 598,400 | — | — |
| 2007-04-20 | $48.35 | $50.68 | 576,900 | — | — |
| 2007-04-19 | $48.61 | $50.96 | 493,400 | — | — |
| 2007-04-18 | $49.12 | $51.49 | 566,100 | — | — |
| 2007-04-17 | $49.23 | $51.61 | 786,900 | — | — |
| 2007-04-16 | $49.70 | $52.10 | 508,900 | — | — |
| 2007-04-13 | $49.47 | $51.86 | 620,100 | — | — |
| 2007-04-12 | $48.65 | $51.00 | 568,900 | — | — |
| 2007-04-11 | $48.46 | $50.80 | 767,100 | — | — |
| 2007-04-10 | $48.01 | $50.33 | 303,200 | — | — |
| 2007-04-09 | $48.13 | $50.45 | 186,400 | — | — |
| 2007-04-05 | $47.81 | $50.12 | 284,400 | — | — |
| 2007-04-04 | $47.68 | $49.98 | 506,600 | — | — |
| 2007-04-03 | $48.23 | $50.56 | 380,700 | — | — |
| 2007-04-02 | $47.85 | $50.16 | 556,500 | — | — |
| 2007-03-30 | $47.64 | $49.94 | 339,600 | — | — |
| 2007-03-29 | $47.62 | $49.92 | 400,800 | — | — |
| 2007-03-28 | $47.36 | $49.65 | 853,700 | — | — |
| 2007-03-27 | $47.94 | $50.25 | 996,400 | — | — |
| 2007-03-26 | $48.68 | $51.03 | 828,300 | — | — |
| 2007-03-23 | $48.84 | $51.20 | 736,200 | — | — |
| 2007-03-22 | $48.79 | $51.15 | 674,200 | — | — |
| 2007-03-21 | $48.73 | $51.08 | 2,623,400 | — | — |
| 2007-03-20 | $47.15 | $49.43 | 2,005,500 | — | — |
| 2007-03-19 | $44.61 | $46.76 | 590,900 | — | — |
| 2007-03-16 | $44.30 | $46.44 | 916,500 | — | — |
| 2007-03-15 | $45.10 | $47.28 | 722,900 | — | — |
| 2007-03-14 | $44.61 | $46.76 | 1,212,100 | — | — |
| 2007-03-13 | $44.76 | $46.92 | 847,200 | — | — |
| 2007-03-12 | $45.76 | $47.97 | 406,600 | — | — |
| 2007-03-09 | $45.76 | $47.97 | 401,100 | — | — |
| 2007-03-08 | $46.17 | $48.40 | 574,800 | — | — |
| 2007-03-07 | $45.35 | $47.54 | 763,400 | — | — |
| 2007-03-06 | $45.98 | $48.20 | 1,438,300 | — | — |
| 2007-03-05 | $44.35 | $46.49 | 1,057,600 | — | — |
| 2007-03-02 | $45.80 | $48.01 | 805,200 | — | — |
| 2007-03-01 | $46.87 | $49.13 | 959,100 | — | — |
| 2007-02-28 | $46.87 | $49.13 | 1,140,700 | — | — |
| 2007-02-27 | $46.92 | $49.19 | 1,240,100 | — | — |
| 2007-02-26 | $48.62 | $50.97 | 1,034,400 | — | — |
| 2007-02-23 | $48.18 | $50.51 | 471,000 | — | — |
| 2007-02-22 | $48.66 | $51.01 | 920,800 | — | — |
| 2007-02-21 | $48.90 | $51.26 | 1,758,700 | — | — |
| 2007-02-20 | $49.08 | $51.45 | 6,193,600 | — | — |
| 2007-02-16 | $45.98 | $48.20 | 1,060,700 | — | — |
| 2007-02-15 | $46.84 | $49.10 | 703,600 | — | — |
| 2007-02-14 | $46.70 | $48.95 | 818,100 | — | — |
| 2007-02-13 | $46.68 | $48.93 | 611,500 | — | — |
| 2007-02-12 | $46.11 | $48.34 | 1,200,200 | — | — |
| 2007-02-09 | $47.42 | $49.71 | 950,100 | — | — |
| 2007-02-08 | $48.49 | $50.83 | 477,900 | — | — |
| 2007-02-07 | $48.68 | $51.03 | 710,000 | — | — |
| 2007-02-06 | $48.49 | $50.69 | 852,000 | — | — |
| 2007-02-05 | $49.02 | $51.24 | 676,300 | — | — |
| 2007-02-02 | $48.60 | $50.80 | 909,800 | — | — |
| 2007-02-01 | $47.85 | $50.02 | 769,000 | — | — |
| 2007-01-31 | $47.57 | $49.73 | 675,500 | — | — |
| 2007-01-30 | $46.79 | $48.91 | 536,900 | — | — |
| 2007-01-29 | $46.80 | $48.92 | 384,400 | — | — |
| 2007-01-26 | $46.62 | $48.73 | 1,056,300 | — | — |
| 2007-01-25 | $47.04 | $49.17 | 776,200 | — | — |
| 2007-01-24 | $47.76 | $49.93 | 1,136,400 | — | — |
| 2007-01-23 | $46.86 | $48.99 | 995,600 | — | — |
| 2007-01-22 | $46.80 | $48.92 | 759,200 | — | — |
| 2007-01-19 | $46.64 | $48.76 | 1,022,900 | — | — |
| 2007-01-18 | $47.34 | $49.49 | 896,000 | — | — |
| 2007-01-17 | $48.07 | $50.25 | 944,700 | — | — |
| 2007-01-16 | $48.65 | $50.86 | 986,900 | — | — |
| 2007-01-12 | $48.18 | $50.37 | 750,200 | — | — |
| 2007-01-11 | $48.44 | $50.64 | 1,055,500 | — | — |
| 2007-01-10 | $47.15 | $49.29 | 631,600 | — | — |
| 2007-01-09 | $46.54 | $48.65 | 575,900 | — | — |
| 2007-01-08 | $46.55 | $48.66 | 1,017,700 | — | — |
| 2007-01-05 | $46.42 | $48.53 | 1,564,800 | — | — |
| 2007-01-04 | $46.35 | $48.45 | 885,700 | — | — |
| 2007-01-03 | $45.95 | $48.03 | 964,900 | — | — |