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 | $49.40 | $53.53 | 663,640 | — | — |
| 2007-12-28 | $47.30 | $51.25 | 478,930 | — | — |
| 2007-12-27 | $47.80 | $51.80 | 1,156,480 | — | — |
| 2007-12-26 | $49.00 | $53.10 | 1,203,310 | — | — |
| 2007-12-24 | $43.50 | $47.14 | 1,083,460 | — | — |
| 2007-12-21 | $45.30 | $49.09 | 1,140,450 | — | — |
| 2007-12-20 | $44.90 | $48.65 | 729,110 | — | — |
| 2007-12-19 | $40.40 | $43.78 | 573,310 | — | — |
| 2007-12-18 | $41.10 | $44.54 | 567,660 | — | — |
| 2007-12-17 | $40.80 | $44.21 | 410,060 | — | — |
| 2007-12-14 | $41.90 | $45.40 | 498,390 | — | — |
| 2007-12-13 | $44.00 | $47.68 | 736,490 | — | — |
| 2007-12-12 | $44.50 | $48.22 | 558,700 | — | — |
| 2007-12-11 | $43.80 | $47.46 | 974,370 | — | — |
| 2007-12-10 | $43.90 | $47.57 | 771,570 | — | — |
| 2007-12-07 | $44.10 | $47.79 | 768,800 | — | — |
| 2007-12-06 | $42.10 | $45.62 | 488,620 | — | — |
| 2007-12-05 | $41.20 | $44.64 | 521,570 | — | — |
| 2007-12-04 | $41.60 | $45.08 | 810,350 | — | — |
| 2007-12-03 | $43.90 | $47.57 | 836,460 | — | — |
| 2007-11-30 | $41.70 | $45.19 | 708,920 | — | — |
| 2007-11-29 | $43.20 | $46.81 | 667,980 | — | — |
| 2007-11-28 | $44.10 | $47.79 | 829,240 | — | — |
| 2007-11-27 | $42.40 | $45.94 | 654,980 | — | — |
| 2007-11-26 | $42.90 | $46.49 | 1,389,410 | — | — |
| 2007-11-23 | $42.20 | $45.73 | 429,840 | — | — |
| 2007-11-21 | $40.30 | $43.67 | 683,980 | — | — |
| 2007-11-20 | $40.60 | $43.99 | 822,760 | — | — |
| 2007-11-19 | $39.30 | $42.58 | 793,970 | — | — |
| 2007-11-16 | $41.00 | $44.43 | 790,360 | — | — |
| 2007-11-15 | $40.70 | $44.10 | 916,730 | — | — |
| 2007-11-14 | $42.20 | $45.73 | 658,900 | — | — |
| 2007-11-13 | $41.60 | $45.08 | 772,080 | — | — |
| 2007-11-12 | $41.30 | $44.75 | 1,141,510 | — | — |
| 2007-11-09 | $43.70 | $47.35 | 1,148,000 | — | — |
| 2007-11-08 | $44.20 | $47.89 | 1,928,110 | — | — |
| 2007-11-07 | $42.50 | $46.05 | 2,810,570 | — | — |
| 2007-11-06 | $43.60 | $47.24 | 4,252,630 | — | — |
| 2007-11-05 | $38.40 | $41.61 | 854,020 | — | — |
| 2007-11-02 | $39.30 | $42.58 | 1,298,850 | — | — |
| 2007-11-01 | $38.50 | $41.72 | 732,250 | — | — |
| 2007-10-31 | $39.50 | $42.80 | 826,470 | — | — |
| 2007-10-30 | $38.90 | $42.15 | 779,740 | — | — |
| 2007-10-29 | $39.60 | $42.91 | 783,250 | — | — |
| 2007-10-26 | $38.50 | $41.72 | 528,840 | — | — |
| 2007-10-25 | $37.50 | $40.63 | 404,940 | — | — |
| 2007-10-24 | $37.40 | $40.53 | 578,350 | — | — |
| 2007-10-23 | $37.00 | $40.09 | 481,540 | — | — |
| 2007-10-22 | $36.20 | $39.23 | 560,610 | — | — |
| 2007-10-19 | $36.70 | $39.77 | 686,230 | — | — |
| 2007-10-18 | $37.70 | $40.85 | 549,670 | — | — |
| 2007-10-17 | $37.50 | $40.63 | 598,580 | — | — |
| 2007-10-16 | $38.20 | $41.39 | 491,980 | — | — |
| 2007-10-15 | $39.00 | $42.26 | 646,740 | — | — |
| 2007-10-12 | $39.00 | $42.26 | 616,980 | — | — |
| 2007-10-11 | $39.40 | $42.69 | 1,035,790 | — | — |
| 2007-10-10 | $38.60 | $41.83 | 777,220 | — | — |
| 2007-10-09 | $39.10 | $42.37 | 622,960 | — | — |
| 2007-10-08 | $37.50 | $40.63 | 298,000 | — | — |
| 2007-10-05 | $38.00 | $41.18 | 501,530 | — | — |
| 2007-10-04 | $37.50 | $40.63 | 604,530 | — | — |
| 2007-10-03 | $37.00 | $40.09 | 471,030 | — | — |
| 2007-10-02 | $38.50 | $41.72 | 557,850 | — | — |
| 2007-10-01 | $39.00 | $42.26 | 640,100 | — | — |
| 2007-09-28 | $37.90 | $41.07 | 857,860 | — | — |
| 2007-09-27 | $38.00 | $41.18 | 421,890 | — | — |
| 2007-09-26 | $37.60 | $40.74 | 810,350 | — | — |
| 2007-09-25 | $38.30 | $41.50 | 649,230 | — | — |
| 2007-09-24 | $38.70 | $41.93 | 1,155,000 | — | — |
| 2007-09-21 | $38.60 | $41.83 | 1,552,830 | — | — |
| 2007-09-20 | $36.60 | $39.66 | 1,477,530 | — | — |
| 2007-09-19 | $34.90 | $37.82 | 769,060 | — | — |
| 2007-09-18 | $34.90 | $37.82 | 884,950 | — | — |
| 2007-09-17 | $33.80 | $36.63 | 534,430 | — | — |
| 2007-09-14 | $34.10 | $36.95 | 752,160 | — | — |
| 2007-09-13 | $34.60 | $37.49 | 592,450 | — | — |
| 2007-09-12 | $35.10 | $38.03 | 598,160 | — | — |
| 2007-09-11 | $35.60 | $38.58 | 885,340 | — | — |
| 2007-09-10 | $34.10 | $36.95 | 556,850 | — | — |
| 2007-09-07 | $35.00 | $37.93 | 778,130 | — | — |
| 2007-09-06 | $35.50 | $38.47 | 846,310 | — | — |
| 2007-09-05 | $34.00 | $36.84 | 605,890 | — | — |
| 2007-09-04 | $34.50 | $37.38 | 823,360 | — | — |
| 2007-08-31 | $34.20 | $37.06 | 434,850 | — | — |
| 2007-08-30 | $32.80 | $35.54 | 309,410 | — | — |
| 2007-08-29 | $33.90 | $36.73 | 351,550 | — | — |
| 2007-08-28 | $32.50 | $35.22 | 435,040 | — | — |
| 2007-08-27 | $33.40 | $36.19 | 246,920 | — | — |
| 2007-08-24 | $33.70 | $36.52 | 488,600 | — | — |
| 2007-08-23 | $32.90 | $35.65 | 518,710 | — | — |
| 2007-08-22 | $33.60 | $36.41 | 614,650 | — | — |
| 2007-08-21 | $33.40 | $36.19 | 653,250 | — | — |
| 2007-08-20 | $34.50 | $37.38 | 584,070 | — | — |
| 2007-08-17 | $33.50 | $36.30 | 782,540 | — | — |
| 2007-08-16 | $33.70 | $36.52 | 2,006,360 | — | — |
| 2007-08-15 | $36.30 | $39.33 | 695,920 | — | — |
| 2007-08-14 | $37.30 | $40.42 | 625,690 | — | — |
| 2007-08-13 | $38.60 | $41.83 | 654,940 | — | — |
| 2007-08-10 | $40.90 | $44.32 | 1,263,300 | — | — |
| 2007-08-09 | $39.40 | $42.69 | 984,950 | — | — |
| 2007-08-08 | $39.60 | $42.91 | 1,272,510 | — | — |
| 2007-08-07 | $38.70 | $41.93 | 893,080 | — | — |
| 2007-08-06 | $38.20 | $41.39 | 725,410 | — | — |
| 2007-08-03 | $36.70 | $39.77 | 835,390 | — | — |
| 2007-08-02 | $37.60 | $40.74 | 746,570 | — | — |
| 2007-08-01 | $38.30 | $41.50 | 708,820 | — | — |
| 2007-07-31 | $39.10 | $42.37 | 595,640 | — | — |
| 2007-07-30 | $39.80 | $43.13 | 702,950 | — | — |
| 2007-07-27 | $38.60 | $41.83 | 698,950 | — | — |
| 2007-07-26 | $38.90 | $42.15 | 834,490 | — | — |
| 2007-07-25 | $40.10 | $43.45 | 763,870 | — | — |
| 2007-07-24 | $41.00 | $44.43 | 533,570 | — | — |
| 2007-07-23 | $41.30 | $44.75 | 352,630 | — | — |
| 2007-07-20 | $41.80 | $45.29 | 527,560 | — | — |
| 2007-07-19 | $42.20 | $45.73 | 408,250 | — | — |
| 2007-07-18 | $42.00 | $45.51 | 731,490 | — | — |
| 2007-07-17 | $40.90 | $44.32 | 395,770 | — | — |
| 2007-07-16 | $41.60 | $45.08 | 924,830 | — | — |
| 2007-07-13 | $41.70 | $45.19 | 981,000 | — | — |
| 2007-07-12 | $41.20 | $44.64 | 535,740 | — | — |
| 2007-07-11 | $40.60 | $43.99 | 691,520 | — | — |
| 2007-07-10 | $39.70 | $43.02 | 753,190 | — | — |
| 2007-07-09 | $40.80 | $44.21 | 1,168,040 | — | — |
| 2007-07-06 | $40.20 | $43.56 | 1,357,640 | — | — |
| 2007-07-05 | $39.90 | $43.24 | 1,711,250 | — | — |
| 2007-07-03 | $37.30 | $40.42 | 318,260 | — | — |
| 2007-07-02 | $36.80 | $39.88 | 369,650 | — | — |
| 2007-06-29 | $35.90 | $38.90 | 475,300 | — | — |
| 2007-06-28 | $35.70 | $38.68 | 409,600 | — | — |
| 2007-06-27 | $35.70 | $38.68 | 646,840 | — | — |
| 2007-06-26 | $35.60 | $38.58 | 566,670 | — | — |
| 2007-06-25 | $36.30 | $39.33 | 363,830 | — | — |
| 2007-06-22 | $37.20 | $40.31 | 628,740 | — | — |
| 2007-06-21 | $36.70 | $39.77 | 419,810 | — | — |
| 2007-06-20 | $37.00 | $40.09 | 435,600 | — | — |
| 2007-06-19 | $37.90 | $41.07 | 467,320 | — | — |
| 2007-06-18 | $37.40 | $40.53 | 458,360 | — | — |
| 2007-06-15 | $37.20 | $40.31 | 732,280 | — | — |
| 2007-06-14 | $36.50 | $39.55 | 597,260 | — | — |
| 2007-06-13 | $36.30 | $39.33 | 560,080 | — | — |
| 2007-06-12 | $36.00 | $39.01 | 685,030 | — | — |
| 2007-06-11 | $36.60 | $39.66 | 473,580 | — | — |
| 2007-06-08 | $36.70 | $39.77 | 626,810 | — | — |
| 2007-06-07 | $36.70 | $39.77 | 1,074,110 | — | — |
| 2007-06-06 | $36.70 | $39.77 | 683,160 | — | — |
| 2007-06-05 | $37.50 | $40.63 | 627,720 | — | — |
| 2007-06-04 | $37.50 | $40.63 | 624,370 | — | — |
| 2007-06-01 | $37.10 | $40.20 | 646,970 | — | — |
| 2007-05-31 | $36.10 | $39.12 | 621,020 | — | — |
| 2007-05-30 | $35.60 | $38.58 | 783,430 | — | — |
| 2007-05-29 | $35.10 | $38.03 | 683,730 | — | — |
| 2007-05-25 | $35.60 | $38.58 | 857,070 | — | — |
| 2007-05-24 | $35.20 | $38.14 | 833,340 | — | — |
| 2007-05-23 | $36.40 | $39.44 | 521,200 | — | — |
| 2007-05-22 | $36.50 | $39.55 | 905,340 | — | — |
| 2007-05-21 | $37.00 | $40.09 | 1,011,640 | — | — |
| 2007-05-18 | $36.60 | $39.66 | 670,720 | — | — |
| 2007-05-17 | $35.80 | $38.79 | 845,290 | — | — |
| 2007-05-16 | $36.30 | $39.33 | 1,027,330 | — | — |
| 2007-05-15 | $36.20 | $39.23 | 1,046,770 | — | — |
| 2007-05-14 | $36.30 | $39.33 | 1,220,710 | — | — |
| 2007-05-11 | $36.40 | $39.44 | 969,890 | — | — |
| 2007-05-10 | $35.80 | $38.79 | 1,171,120 | — | — |
| 2007-05-09 | $37.70 | $40.85 | 1,425,280 | — | — |
| 2007-05-08 | $36.90 | $39.98 | 1,404,780 | — | — |
| 2007-05-07 | $38.30 | $41.50 | 1,352,730 | — | — |
| 2007-05-04 | $38.30 | $41.50 | 2,939,580 | — | — |
| 2007-05-03 | $39.00 | $42.26 | 2,436,850 | — | — |
| 2007-05-02 | $40.50 | $43.89 | 783,620 | — | — |
| 2007-05-01 | $40.00 | $43.34 | 710,420 | — | — |
| 2007-04-30 | $40.90 | $44.32 | 1,581,650 | — | — |
| 2007-04-27 | $39.70 | $43.02 | 621,390 | — | — |
| 2007-04-26 | $40.00 | $43.34 | 608,050 | — | — |
| 2007-04-25 | $40.30 | $43.67 | 790,840 | — | — |
| 2007-04-24 | $39.60 | $42.91 | 1,202,230 | — | — |
| 2007-04-23 | $40.30 | $43.67 | 924,250 | — | — |
| 2007-04-20 | $40.40 | $43.78 | 855,700 | — | — |
| 2007-04-19 | $40.20 | $43.56 | 956,290 | — | — |
| 2007-04-18 | $41.50 | $44.97 | 798,300 | — | — |
| 2007-04-17 | $41.60 | $45.08 | 888,750 | — | — |
| 2007-04-16 | $42.70 | $46.27 | 1,078,800 | — | — |
| 2007-04-13 | $42.60 | $46.16 | 1,180,750 | — | — |
| 2007-04-12 | $41.10 | $44.54 | 871,470 | — | — |
| 2007-04-11 | $41.50 | $44.97 | 746,530 | — | — |
| 2007-04-10 | $42.20 | $45.73 | 557,370 | — | — |
| 2007-04-09 | $42.00 | $45.51 | 564,660 | — | — |
| 2007-04-05 | $42.80 | $46.38 | 508,890 | — | — |
| 2007-04-04 | $43.20 | $46.81 | 678,090 | — | — |
| 2007-04-03 | $43.20 | $46.81 | 718,490 | — | — |
| 2007-04-02 | $43.00 | $46.59 | 1,046,930 | — | — |
| 2007-03-30 | $41.10 | $44.54 | 555,510 | — | — |
| 2007-03-29 | $41.60 | $45.08 | 460,280 | — | — |
| 2007-03-28 | $41.70 | $45.19 | 843,200 | — | — |
| 2007-03-27 | $41.50 | $44.97 | 718,120 | — | — |
| 2007-03-26 | $42.50 | $46.05 | 1,042,100 | — | — |
| 2007-03-23 | $40.00 | $43.34 | 463,770 | — | — |
| 2007-03-22 | $40.30 | $43.67 | 656,640 | — | — |
| 2007-03-21 | $40.40 | $43.78 | 730,450 | — | — |
| 2007-03-20 | $39.90 | $43.24 | 612,660 | — | — |
| 2007-03-19 | $39.50 | $42.80 | 1,088,900 | — | — |
| 2007-03-16 | $41.20 | $44.64 | 798,730 | — | — |
| 2007-03-15 | $40.80 | $44.21 | 564,570 | — | — |
| 2007-03-14 | $40.50 | $43.89 | 919,540 | — | — |
| 2007-03-13 | $40.40 | $43.78 | 853,280 | — | — |
| 2007-03-12 | $42.10 | $45.62 | 581,290 | — | — |
| 2007-03-09 | $42.90 | $46.49 | 494,420 | — | — |
| 2007-03-08 | $43.20 | $46.81 | 553,100 | — | — |
| 2007-03-07 | $42.90 | $46.49 | 941,660 | — | — |
| 2007-03-06 | $43.10 | $46.70 | 605,380 | — | — |
| 2007-03-05 | $41.10 | $44.54 | 858,240 | — | — |
| 2007-03-02 | $42.30 | $45.84 | 1,124,940 | — | — |
| 2007-03-01 | $44.40 | $48.11 | 783,440 | — | — |
| 2007-02-28 | $45.10 | $48.87 | 919,830 | — | — |
| 2007-02-27 | $43.80 | $47.46 | 1,131,290 | — | — |
| 2007-02-26 | $48.00 | $52.01 | 812,390 | — | — |
| 2007-02-23 | $46.80 | $50.71 | 847,970 | — | — |
| 2007-02-22 | $47.00 | $50.93 | 750,800 | — | — |
| 2007-02-21 | $46.90 | $50.82 | 1,096,530 | — | — |
| 2007-02-20 | $44.90 | $48.65 | 523,370 | — | — |
| 2007-02-16 | $45.40 | $49.19 | 525,650 | — | — |
| 2007-02-15 | $45.30 | $49.09 | 789,110 | — | — |
| 2007-02-14 | $44.80 | $48.54 | 1,113,020 | — | — |
| 2007-02-13 | $43.10 | $46.70 | 503,580 | — | — |
| 2007-02-12 | $42.70 | $46.27 | 608,200 | — | — |
| 2007-02-09 | $42.50 | $46.05 | 727,130 | — | — |
| 2007-02-08 | $43.60 | $47.24 | 596,280 | — | — |
| 2007-02-07 | $42.80 | $46.38 | 543,860 | — | — |
| 2007-02-06 | $43.40 | $47.03 | 458,660 | — | — |
| 2007-02-05 | $43.80 | $47.46 | 583,120 | — | — |
| 2007-02-02 | $43.80 | $47.46 | 472,600 | — | — |
| 2007-02-01 | $44.70 | $48.44 | 649,960 | — | — |
| 2007-01-31 | $43.80 | $47.46 | 607,360 | — | — |
| 2007-01-30 | $43.50 | $47.14 | 370,140 | — | — |
| 2007-01-29 | $43.10 | $46.70 | 827,190 | — | — |
| 2007-01-26 | $45.00 | $48.76 | 500,870 | — | — |
| 2007-01-25 | $44.40 | $48.11 | 742,230 | — | — |
| 2007-01-24 | $45.00 | $48.76 | 871,920 | — | — |
| 2007-01-23 | $45.00 | $48.76 | 913,620 | — | — |
| 2007-01-22 | $42.90 | $46.49 | 442,620 | — | — |
| 2007-01-19 | $43.50 | $47.14 | 500,940 | — | — |
| 2007-01-18 | $42.70 | $46.27 | 523,410 | — | — |
| 2007-01-17 | $44.00 | $47.68 | 986,160 | — | — |
| 2007-01-16 | $43.00 | $46.59 | 611,370 | — | — |
| 2007-01-12 | $44.50 | $48.22 | 547,610 | — | — |
| 2007-01-11 | $42.70 | $46.27 | 557,650 | — | — |
| 2007-01-10 | $42.60 | $46.16 | 674,900 | — | — |
| 2007-01-09 | $42.00 | $45.51 | 2,180,470 | — | — |
| 2007-01-08 | $44.70 | $48.44 | 631,590 | — | — |
| 2007-01-05 | $44.70 | $48.44 | 1,222,600 | — | — |
| 2007-01-04 | $46.30 | $50.17 | 579,650 | — | — |
| 2007-01-03 | $47.90 | $51.90 | 702,640 | — | — |