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 | $44.77 | $44.77 | 291,400 | — | — |
| 2007-12-28 | $44.53 | $44.53 | 197,600 | — | — |
| 2007-12-27 | $44.04 | $44.04 | 319,000 | — | — |
| 2007-12-26 | $46.05 | $46.05 | 289,000 | — | — |
| 2007-12-24 | $45.75 | $45.75 | 152,100 | — | — |
| 2007-12-21 | $45.38 | $45.38 | 487,300 | — | — |
| 2007-12-20 | $44.72 | $44.72 | 225,600 | — | — |
| 2007-12-19 | $43.79 | $43.79 | 246,200 | — | — |
| 2007-12-18 | $44.57 | $44.57 | 292,200 | — | — |
| 2007-12-17 | $44.17 | $44.17 | 629,200 | — | — |
| 2007-12-14 | $44.41 | $44.41 | 228,300 | — | — |
| 2007-12-13 | $45.91 | $45.91 | 212,500 | — | — |
| 2007-12-12 | $45.74 | $45.74 | 159,700 | — | — |
| 2007-12-11 | $45.59 | $45.59 | 165,100 | — | — |
| 2007-12-10 | $46.68 | $46.68 | 170,300 | — | — |
| 2007-12-07 | $46.17 | $46.17 | 334,700 | — | — |
| 2007-12-06 | $47.41 | $47.41 | 339,200 | — | — |
| 2007-12-05 | $46.10 | $46.10 | 176,400 | — | — |
| 2007-12-04 | $46.09 | $46.09 | 365,700 | — | — |
| 2007-12-03 | $45.52 | $45.52 | 253,100 | — | — |
| 2007-11-30 | $45.39 | $45.39 | 548,800 | — | — |
| 2007-11-29 | $45.44 | $45.44 | 210,100 | — | — |
| 2007-11-28 | $45.69 | $45.69 | 223,700 | — | — |
| 2007-11-27 | $45.00 | $45.00 | 508,700 | — | — |
| 2007-11-26 | $43.21 | $43.21 | 376,700 | — | — |
| 2007-11-23 | $45.07 | $45.07 | 102,000 | — | — |
| 2007-11-21 | $44.31 | $44.31 | 357,400 | — | — |
| 2007-11-20 | $45.00 | $45.00 | 352,800 | — | — |
| 2007-11-19 | $45.87 | $45.87 | 525,500 | — | — |
| 2007-11-16 | $48.10 | $48.10 | 296,400 | — | — |
| 2007-11-15 | $47.59 | $47.59 | 322,100 | — | — |
| 2007-11-14 | $47.56 | $47.56 | 297,000 | — | — |
| 2007-11-13 | $47.81 | $47.81 | 298,500 | — | — |
| 2007-11-12 | $47.23 | $47.23 | 362,100 | — | — |
| 2007-11-09 | $47.48 | $47.48 | 358,100 | — | — |
| 2007-11-08 | $48.72 | $48.72 | 333,100 | — | — |
| 2007-11-07 | $48.30 | $48.30 | 810,400 | — | — |
| 2007-11-06 | $49.48 | $49.48 | 715,700 | — | — |
| 2007-11-05 | $49.83 | $49.83 | 601,900 | — | — |
| 2007-11-02 | $50.20 | $50.20 | 802,700 | — | — |
| 2007-11-01 | $52.14 | $52.14 | 662,400 | — | — |
| 2007-10-31 | $53.85 | $53.85 | 571,200 | — | — |
| 2007-10-30 | $51.96 | $51.96 | 181,900 | — | — |
| 2007-10-29 | $52.22 | $52.22 | 531,900 | — | — |
| 2007-10-26 | $52.50 | $52.50 | 222,100 | — | — |
| 2007-10-25 | $52.20 | $52.20 | 379,200 | — | — |
| 2007-10-24 | $51.99 | $51.99 | 251,200 | — | — |
| 2007-10-23 | $52.08 | $52.08 | 172,800 | — | — |
| 2007-10-22 | $52.19 | $52.19 | 242,500 | — | — |
| 2007-10-19 | $50.33 | $50.33 | 345,000 | — | — |
| 2007-10-18 | $51.92 | $51.92 | 224,700 | — | — |
| 2007-10-17 | $51.76 | $51.76 | 205,000 | — | — |
| 2007-10-16 | $51.40 | $51.40 | 365,100 | — | — |
| 2007-10-15 | $50.57 | $50.57 | 206,100 | — | — |
| 2007-10-12 | $51.73 | $51.73 | 100,000 | — | — |
| 2007-10-11 | $51.43 | $51.43 | 398,200 | — | — |
| 2007-10-10 | $51.74 | $51.74 | 134,000 | — | — |
| 2007-10-09 | $51.76 | $51.76 | 179,700 | — | — |
| 2007-10-08 | $51.03 | $51.03 | 134,400 | — | — |
| 2007-10-05 | $51.31 | $51.31 | 242,600 | — | — |
| 2007-10-04 | $50.48 | $50.48 | 444,700 | — | — |
| 2007-10-03 | $50.73 | $50.73 | 373,600 | — | — |
| 2007-10-02 | $51.27 | $51.27 | 460,200 | — | — |
| 2007-10-01 | $51.81 | $51.81 | 197,000 | — | — |
| 2007-09-28 | $51.09 | $51.09 | 381,600 | — | — |
| 2007-09-27 | $50.88 | $50.88 | 176,500 | — | — |
| 2007-09-26 | $49.98 | $49.98 | 193,400 | — | — |
| 2007-09-25 | $49.69 | $49.69 | 373,300 | — | — |
| 2007-09-24 | $50.98 | $50.98 | 312,300 | — | — |
| 2007-09-21 | $50.90 | $50.90 | 402,700 | — | — |
| 2007-09-20 | $51.17 | $51.17 | 352,500 | — | — |
| 2007-09-19 | $50.21 | $50.21 | 473,400 | — | — |
| 2007-09-18 | $50.03 | $50.03 | 479,200 | — | — |
| 2007-09-17 | $49.64 | $49.64 | 170,100 | — | — |
| 2007-09-14 | $49.92 | $49.92 | 262,100 | — | — |
| 2007-09-13 | $49.52 | $49.52 | 199,200 | — | — |
| 2007-09-12 | $50.05 | $50.05 | 257,700 | — | — |
| 2007-09-11 | $50.72 | $50.72 | 151,900 | — | — |
| 2007-09-10 | $49.95 | $49.95 | 172,000 | — | — |
| 2007-09-07 | $49.62 | $49.62 | 207,300 | — | — |
| 2007-09-06 | $51.00 | $51.00 | 194,700 | — | — |
| 2007-09-05 | $51.59 | $51.59 | 422,300 | — | — |
| 2007-09-04 | $52.24 | $52.24 | 565,300 | — | — |
| 2007-08-31 | $51.02 | $51.02 | 180,900 | — | — |
| 2007-08-30 | $51.00 | $51.00 | 269,400 | — | — |
| 2007-08-29 | $50.86 | $50.86 | 178,200 | — | — |
| 2007-08-28 | $49.82 | $49.82 | 224,600 | — | — |
| 2007-08-27 | $50.40 | $50.40 | 235,200 | — | — |
| 2007-08-24 | $51.30 | $51.30 | 252,500 | — | — |
| 2007-08-23 | $50.62 | $50.62 | 987,200 | — | — |
| 2007-08-22 | $51.09 | $51.09 | 366,900 | — | — |
| 2007-08-21 | $51.66 | $51.66 | 312,900 | — | — |
| 2007-08-20 | $51.57 | $51.57 | 473,100 | — | — |
| 2007-08-17 | $51.20 | $51.20 | 870,900 | — | — |
| 2007-08-16 | $48.31 | $48.31 | 1,121,800 | — | — |
| 2007-08-15 | $45.33 | $45.33 | 613,600 | — | — |
| 2007-08-14 | $45.64 | $45.64 | 323,700 | — | — |
| 2007-08-13 | $46.25 | $46.25 | 505,900 | — | — |
| 2007-08-10 | $47.19 | $47.19 | 618,000 | — | — |
| 2007-08-09 | $46.13 | $46.13 | 733,200 | — | — |
| 2007-08-08 | $45.52 | $45.52 | 701,800 | — | — |
| 2007-08-07 | $45.33 | $45.33 | 461,800 | — | — |
| 2007-08-06 | $45.09 | $45.09 | 452,600 | — | — |
| 2007-08-03 | $44.04 | $44.04 | 362,300 | — | — |
| 2007-08-02 | $45.11 | $45.11 | 661,500 | — | — |
| 2007-08-01 | $44.48 | $44.48 | 613,200 | — | — |
| 2007-07-31 | $44.44 | $44.44 | 378,100 | — | — |
| 2007-07-30 | $45.06 | $45.06 | 599,600 | — | — |
| 2007-07-27 | $44.74 | $44.74 | 399,800 | — | — |
| 2007-07-26 | $45.50 | $45.50 | 341,900 | — | — |
| 2007-07-25 | $46.22 | $46.22 | 311,000 | — | — |
| 2007-07-24 | $46.28 | $46.28 | 344,600 | — | — |
| 2007-07-23 | $47.20 | $47.20 | 310,500 | — | — |
| 2007-07-20 | $47.50 | $47.50 | 370,900 | — | — |
| 2007-07-19 | $47.80 | $47.80 | 330,500 | — | — |
| 2007-07-18 | $48.07 | $48.07 | 1,011,600 | — | — |
| 2007-07-17 | $48.53 | $48.53 | 384,200 | — | — |
| 2007-07-16 | $48.71 | $48.71 | 490,000 | — | — |
| 2007-07-13 | $49.15 | $49.15 | 167,500 | — | — |
| 2007-07-12 | $49.36 | $49.36 | 168,000 | — | — |
| 2007-07-11 | $48.71 | $48.71 | 236,900 | — | — |
| 2007-07-10 | $48.55 | $48.55 | 563,600 | — | — |
| 2007-07-09 | $48.92 | $48.92 | 283,500 | — | — |
| 2007-07-06 | $48.66 | $48.66 | 307,100 | — | — |
| 2007-07-05 | $48.22 | $48.22 | 364,400 | — | — |
| 2007-07-03 | $48.43 | $48.43 | 276,000 | — | — |
| 2007-07-02 | $48.83 | $48.83 | 323,300 | — | — |
| 2007-06-29 | $48.85 | $48.85 | 793,700 | — | — |
| 2007-06-28 | $49.36 | $49.36 | 1,330,000 | — | — |
| 2007-06-27 | $51.22 | $51.22 | 903,900 | — | — |
| 2007-06-26 | $50.55 | $50.55 | 763,000 | — | — |
| 2007-06-25 | $51.31 | $51.31 | 812,600 | — | — |
| 2007-06-22 | $51.25 | $51.25 | 1,278,200 | — | — |
| 2007-06-21 | $51.90 | $51.90 | 799,500 | — | — |
| 2007-06-20 | $50.43 | $50.43 | 433,600 | — | — |
| 2007-06-19 | $51.17 | $51.17 | 507,800 | — | — |
| 2007-06-18 | $50.96 | $50.96 | 670,300 | — | — |
| 2007-06-15 | $50.94 | $50.94 | 790,500 | — | — |
| 2007-06-14 | $50.55 | $50.55 | 507,000 | — | — |
| 2007-06-13 | $50.61 | $50.61 | 633,100 | — | — |
| 2007-06-12 | $50.96 | $50.96 | 529,700 | — | — |
| 2007-06-11 | $51.05 | $51.05 | 399,900 | — | — |
| 2007-06-08 | $51.00 | $51.00 | 291,100 | — | — |
| 2007-06-07 | $50.27 | $50.27 | 278,200 | — | — |
| 2007-06-06 | $51.43 | $51.43 | 247,000 | — | — |
| 2007-06-05 | $51.41 | $51.41 | 432,100 | — | — |
| 2007-06-04 | $51.98 | $51.98 | 496,600 | — | — |
| 2007-06-01 | $51.55 | $51.55 | 471,400 | — | — |
| 2007-05-31 | $51.55 | $51.55 | 544,600 | — | — |
| 2007-05-30 | $51.68 | $51.68 | 632,000 | — | — |
| 2007-05-29 | $51.19 | $51.19 | 423,600 | — | — |
| 2007-05-25 | $50.71 | $50.71 | 470,600 | — | — |
| 2007-05-24 | $49.71 | $49.71 | 597,100 | — | — |
| 2007-05-23 | $50.03 | $50.03 | 901,000 | — | — |
| 2007-05-22 | $49.41 | $49.41 | 646,000 | — | — |
| 2007-05-21 | $48.45 | $48.45 | 1,151,600 | — | — |
| 2007-05-18 | $47.57 | $47.57 | 1,030,100 | — | — |
| 2007-05-17 | $46.47 | $46.47 | 495,200 | — | — |
| 2007-05-16 | $46.41 | $46.41 | 510,900 | — | — |
| 2007-05-15 | $45.99 | $45.99 | 1,203,700 | — | — |
| 2007-05-14 | $45.24 | $45.24 | 518,300 | — | — |
| 2007-05-11 | $45.38 | $45.38 | 4,494,500 | — | — |
| 2007-05-10 | $45.54 | $45.54 | 1,648,700 | — | — |
| 2007-05-09 | $48.10 | $48.10 | 365,400 | — | — |
| 2007-05-08 | $47.86 | $47.86 | 375,800 | — | — |
| 2007-05-07 | $47.50 | $47.50 | 540,900 | — | — |
| 2007-05-04 | $46.65 | $46.65 | 381,400 | — | — |
| 2007-05-03 | $47.38 | $47.38 | 964,400 | — | — |
| 2007-05-02 | $46.90 | $46.90 | 566,400 | — | — |
| 2007-05-01 | $45.56 | $45.56 | 345,800 | — | — |
| 2007-04-30 | $45.73 | $45.73 | 330,800 | — | — |
| 2007-04-27 | $46.69 | $46.69 | 132,100 | — | — |
| 2007-04-26 | $46.88 | $46.88 | 167,900 | — | — |
| 2007-04-25 | $47.18 | $47.18 | 276,300 | — | — |
| 2007-04-24 | $47.27 | $47.27 | 158,700 | — | — |
| 2007-04-23 | $47.00 | $47.00 | 230,100 | — | — |
| 2007-04-20 | $47.04 | $47.04 | 371,100 | — | — |
| 2007-04-19 | $46.74 | $46.74 | 721,600 | — | — |
| 2007-04-18 | $46.75 | $46.75 | 281,100 | — | — |
| 2007-04-17 | $47.10 | $47.10 | 297,900 | — | — |
| 2007-04-16 | $47.41 | $47.41 | 256,500 | — | — |
| 2007-04-13 | $47.05 | $47.05 | 425,700 | — | — |
| 2007-04-12 | $47.45 | $47.45 | 316,400 | — | — |
| 2007-04-11 | $46.77 | $46.77 | 231,900 | — | — |
| 2007-04-10 | $46.71 | $46.71 | 288,100 | — | — |
| 2007-04-09 | $46.46 | $46.46 | 411,900 | — | — |
| 2007-04-05 | $46.57 | $46.57 | 590,300 | — | — |
| 2007-04-04 | $47.25 | $47.25 | 249,900 | — | — |
| 2007-04-03 | $47.29 | $47.29 | 413,400 | — | — |
| 2007-04-02 | $46.84 | $46.84 | 106,400 | — | — |
| 2007-03-30 | $46.86 | $46.86 | 145,500 | — | — |
| 2007-03-29 | $47.49 | $47.49 | 680,200 | — | — |
| 2007-03-28 | $47.20 | $47.20 | 339,900 | — | — |
| 2007-03-27 | $47.94 | $47.94 | 147,200 | — | — |
| 2007-03-26 | $48.09 | $48.09 | 290,500 | — | — |
| 2007-03-23 | $48.00 | $48.00 | 121,100 | — | — |
| 2007-03-22 | $48.25 | $48.25 | 213,800 | — | — |
| 2007-03-21 | $48.36 | $48.36 | 282,700 | — | — |
| 2007-03-20 | $47.30 | $47.30 | 280,900 | — | — |
| 2007-03-19 | $46.99 | $46.99 | 467,200 | — | — |
| 2007-03-16 | $47.20 | $47.20 | 427,300 | — | — |
| 2007-03-15 | $47.68 | $47.68 | 221,300 | — | — |
| 2007-03-14 | $47.40 | $47.40 | 372,900 | — | — |
| 2007-03-13 | $46.90 | $46.90 | 472,200 | — | — |
| 2007-03-12 | $47.51 | $47.51 | 209,700 | — | — |
| 2007-03-09 | $47.73 | $47.73 | 272,700 | — | — |
| 2007-03-08 | $47.62 | $47.62 | 693,500 | — | — |
| 2007-03-07 | $47.45 | $47.45 | 594,500 | — | — |
| 2007-03-06 | $47.35 | $47.35 | 836,300 | — | — |
| 2007-03-05 | $46.30 | $46.30 | 862,300 | — | — |
| 2007-03-02 | $46.41 | $46.41 | 746,900 | — | — |
| 2007-03-01 | $46.63 | $46.63 | 574,000 | — | — |
| 2007-02-28 | $46.50 | $46.50 | 509,500 | — | — |
| 2007-02-27 | $46.58 | $46.58 | 760,300 | — | — |
| 2007-02-26 | $48.00 | $48.00 | 628,500 | — | — |
| 2007-02-23 | $47.51 | $47.51 | 441,500 | — | — |
| 2007-02-22 | $47.19 | $47.19 | 558,000 | — | — |
| 2007-02-21 | $46.73 | $46.73 | 483,300 | — | — |
| 2007-02-20 | $46.36 | $46.36 | 667,400 | — | — |
| 2007-02-16 | $45.84 | $45.84 | 415,000 | — | — |
| 2007-02-15 | $46.16 | $46.16 | 274,500 | — | — |
| 2007-02-14 | $46.29 | $46.29 | 383,900 | — | — |
| 2007-02-13 | $45.61 | $45.61 | 589,500 | — | — |
| 2007-02-12 | $45.60 | $45.60 | 660,600 | — | — |
| 2007-02-09 | $46.65 | $46.65 | 357,400 | — | — |
| 2007-02-08 | $46.68 | $46.68 | 541,200 | — | — |
| 2007-02-07 | $47.00 | $47.00 | 540,400 | — | — |
| 2007-02-06 | $47.55 | $47.55 | 381,600 | — | — |
| 2007-02-05 | $47.55 | $47.55 | 447,800 | — | — |
| 2007-02-02 | $47.80 | $47.80 | 534,800 | — | — |
| 2007-02-01 | $47.58 | $47.58 | 787,100 | — | — |
| 2007-01-31 | $47.03 | $47.03 | 479,600 | — | — |
| 2007-01-30 | $46.63 | $46.63 | 265,300 | — | — |
| 2007-01-29 | $46.52 | $46.52 | 272,700 | — | — |
| 2007-01-26 | $46.26 | $46.26 | 244,800 | — | — |
| 2007-01-25 | $46.86 | $46.86 | 368,300 | — | — |
| 2007-01-24 | $46.53 | $46.53 | 446,900 | — | — |
| 2007-01-23 | $46.10 | $46.10 | 676,000 | — | — |
| 2007-01-22 | $46.26 | $46.26 | 545,100 | — | — |
| 2007-01-19 | $47.56 | $47.56 | 1,395,300 | — | — |
| 2007-01-18 | $47.22 | $47.22 | 4,785,700 | — | — |
| 2007-01-17 | $55.10 | $55.10 | 386,800 | — | — |
| 2007-01-16 | $55.87 | $55.87 | 324,500 | — | — |
| 2007-01-12 | $56.34 | $56.34 | 212,900 | — | — |
| 2007-01-11 | $56.90 | $56.90 | 529,600 | — | — |
| 2007-01-10 | $57.21 | $57.21 | 121,100 | — | — |
| 2007-01-09 | $56.81 | $56.81 | 142,300 | — | — |
| 2007-01-08 | $56.79 | $56.79 | 193,900 | — | — |
| 2007-01-05 | $55.83 | $55.83 | 130,600 | — | — |
| 2007-01-04 | $56.69 | $56.69 | 160,500 | — | — |
| 2007-01-03 | $56.33 | $56.33 | 146,200 | — | — |