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
- 1996-03-29 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 | $53.94 | $59.87 | 315,900 | — | — |
| 2007-12-28 | $54.01 | $59.94 | 284,600 | — | — |
| 2007-12-27 | $53.59 | $59.48 | 317,900 | — | — |
| 2007-12-26 | $54.69 | $60.70 | 294,100 | — | — |
| 2007-12-24 | $54.59 | $60.59 | 131,900 | — | — |
| 2007-12-21 | $53.77 | $59.68 | 963,100 | — | — |
| 2007-12-20 | $53.11 | $58.95 | 252,500 | — | — |
| 2007-12-19 | $52.02 | $57.74 | 370,200 | — | — |
| 2007-12-18 | $51.97 | $57.68 | 527,900 | — | — |
| 2007-12-17 | $51.43 | $57.08 | 1,169,800 | — | — |
| 2007-12-14 | $53.99 | $59.92 | 487,800 | — | — |
| 2007-12-13 | $56.77 | $63.01 | 1,091,000 | — | — |
| 2007-12-12 | $57.41 | $63.72 | 2,692,700 | — | — |
| 2007-12-11 | $55.40 | $61.49 | 437,000 | — | — |
| 2007-12-10 | $58.93 | $65.41 | 363,400 | — | — |
| 2007-12-07 | $58.19 | $64.58 | 261,100 | — | — |
| 2007-12-06 | $56.93 | $63.19 | 435,700 | — | — |
| 2007-12-05 | $56.53 | $62.74 | 397,100 | — | — |
| 2007-12-04 | $55.74 | $61.87 | 287,100 | — | — |
| 2007-12-03 | $56.77 | $63.01 | 476,100 | — | — |
| 2007-11-30 | $57.34 | $63.64 | 621,500 | — | — |
| 2007-11-29 | $57.32 | $63.62 | 516,900 | — | — |
| 2007-11-28 | $56.14 | $62.31 | 955,900 | — | — |
| 2007-11-27 | $51.20 | $56.83 | 553,500 | — | — |
| 2007-11-26 | $50.86 | $56.45 | 770,200 | — | — |
| 2007-11-23 | $50.80 | $56.38 | 237,500 | — | — |
| 2007-11-21 | $49.76 | $55.23 | 624,500 | — | — |
| 2007-11-20 | $52.00 | $57.71 | 658,500 | — | — |
| 2007-11-19 | $50.57 | $56.13 | 523,600 | — | — |
| 2007-11-16 | $52.39 | $58.15 | 428,400 | — | — |
| 2007-11-15 | $52.11 | $57.84 | 515,700 | — | — |
| 2007-11-14 | $54.14 | $60.09 | 850,800 | — | — |
| 2007-11-13 | $54.69 | $60.70 | 545,500 | — | — |
| 2007-11-12 | $52.78 | $58.58 | 974,000 | — | — |
| 2007-11-09 | $56.45 | $62.65 | 557,600 | — | — |
| 2007-11-08 | $57.43 | $63.74 | 665,400 | — | — |
| 2007-11-07 | $55.35 | $61.43 | 456,200 | — | — |
| 2007-11-06 | $58.06 | $64.44 | 392,100 | — | — |
| 2007-11-05 | $55.77 | $61.90 | 486,300 | — | — |
| 2007-11-02 | $56.77 | $63.01 | 720,200 | — | — |
| 2007-11-01 | $55.20 | $61.27 | 599,400 | — | — |
| 2007-10-31 | $58.19 | $64.58 | 544,800 | — | — |
| 2007-10-30 | $57.09 | $63.36 | 575,300 | — | — |
| 2007-10-29 | $59.02 | $65.51 | 751,500 | — | — |
| 2007-10-26 | $58.02 | $64.40 | 1,080,700 | — | — |
| 2007-10-25 | $57.64 | $63.97 | 532,400 | — | — |
| 2007-10-24 | $55.83 | $61.96 | 951,100 | — | — |
| 2007-10-23 | $57.24 | $63.53 | 538,600 | — | — |
| 2007-10-22 | $57.07 | $63.34 | 527,300 | — | — |
| 2007-10-19 | $56.04 | $62.20 | 662,600 | — | — |
| 2007-10-18 | $57.61 | $63.94 | 397,000 | — | — |
| 2007-10-17 | $55.73 | $61.85 | 422,500 | — | — |
| 2007-10-16 | $55.00 | $61.04 | 802,100 | — | — |
| 2007-10-15 | $54.82 | $60.84 | 549,800 | — | — |
| 2007-10-12 | $56.59 | $62.81 | 463,600 | — | — |
| 2007-10-11 | $55.97 | $62.12 | 821,600 | — | — |
| 2007-10-10 | $57.15 | $63.43 | 946,700 | — | — |
| 2007-10-09 | $58.66 | $65.11 | 584,700 | — | — |
| 2007-10-08 | $56.82 | $63.06 | 485,300 | — | — |
| 2007-10-05 | $57.94 | $64.31 | 895,700 | — | — |
| 2007-10-04 | $55.21 | $61.28 | 527,900 | — | — |
| 2007-10-03 | $55.04 | $61.09 | 978,500 | — | — |
| 2007-10-02 | $55.61 | $61.72 | 889,000 | — | — |
| 2007-10-01 | $54.45 | $60.43 | 809,700 | — | — |
| 2007-09-28 | $52.65 | $58.44 | 685,300 | — | — |
| 2007-09-27 | $53.72 | $59.62 | 1,036,600 | — | — |
| 2007-09-26 | $50.55 | $56.10 | 852,600 | — | — |
| 2007-09-25 | $48.08 | $53.36 | 850,000 | — | — |
| 2007-09-24 | $48.17 | $53.46 | 776,700 | — | — |
| 2007-09-21 | $49.99 | $55.48 | 771,300 | — | — |
| 2007-09-20 | $50.62 | $56.18 | 568,500 | — | — |
| 2007-09-19 | $49.30 | $54.72 | 970,600 | — | — |
| 2007-09-18 | $48.68 | $54.03 | 743,800 | — | — |
| 2007-09-17 | $45.90 | $50.94 | 563,400 | — | — |
| 2007-09-14 | $47.04 | $52.21 | 766,600 | — | — |
| 2007-09-13 | $46.13 | $51.20 | 799,700 | — | — |
| 2007-09-12 | $45.26 | $50.23 | 977,600 | — | — |
| 2007-09-11 | $47.99 | $53.26 | 779,000 | — | — |
| 2007-09-10 | $48.35 | $53.66 | 451,700 | — | — |
| 2007-09-07 | $49.26 | $54.67 | 673,200 | — | — |
| 2007-09-06 | $51.61 | $57.28 | 421,300 | — | — |
| 2007-09-05 | $51.70 | $57.38 | 996,900 | — | — |
| 2007-09-04 | $50.39 | $55.93 | 760,500 | — | — |
| 2007-08-31 | $49.18 | $54.58 | 515,900 | — | — |
| 2007-08-30 | $47.53 | $52.75 | 409,100 | — | — |
| 2007-08-29 | $47.35 | $52.55 | 468,000 | — | — |
| 2007-08-28 | $44.98 | $49.92 | 482,400 | — | — |
| 2007-08-27 | $47.75 | $53.00 | 538,600 | — | — |
| 2007-08-24 | $49.06 | $54.45 | 606,500 | — | — |
| 2007-08-23 | $46.29 | $51.38 | 543,800 | — | — |
| 2007-08-22 | $46.92 | $52.08 | 925,400 | — | — |
| 2007-08-21 | $44.23 | $49.09 | 610,200 | — | — |
| 2007-08-20 | $43.19 | $47.94 | 591,400 | — | — |
| 2007-08-17 | $43.39 | $48.16 | 962,500 | — | — |
| 2007-08-16 | $42.08 | $46.70 | 1,527,100 | — | — |
| 2007-08-15 | $43.08 | $47.81 | 1,100,700 | — | — |
| 2007-08-14 | $45.30 | $50.28 | 908,800 | — | — |
| 2007-08-13 | $48.77 | $54.13 | 919,700 | — | — |
| 2007-08-10 | $46.74 | $51.88 | 1,119,200 | — | — |
| 2007-08-09 | $46.10 | $51.17 | 1,312,300 | — | — |
| 2007-08-08 | $47.46 | $52.68 | 1,287,800 | — | — |
| 2007-08-07 | $46.52 | $51.63 | 1,205,700 | — | — |
| 2007-08-06 | $46.55 | $51.67 | 1,300,100 | — | — |
| 2007-08-03 | $46.61 | $51.73 | 1,408,400 | — | — |
| 2007-08-02 | $49.50 | $54.94 | 1,162,900 | — | — |
| 2007-08-01 | $50.25 | $55.77 | 1,705,100 | — | — |
| 2007-07-31 | $51.54 | $57.20 | 2,041,800 | — | — |
| 2007-07-30 | $53.64 | $59.53 | 1,315,200 | — | — |
| 2007-07-27 | $52.77 | $58.57 | 1,454,400 | — | — |
| 2007-07-26 | $55.49 | $61.59 | 1,785,900 | — | — |
| 2007-07-25 | $60.62 | $67.28 | 986,800 | — | — |
| 2007-07-24 | $61.59 | $68.36 | 669,100 | — | — |
| 2007-07-23 | $64.30 | $71.37 | 509,600 | — | — |
| 2007-07-20 | $64.90 | $72.03 | 551,000 | — | — |
| 2007-07-19 | $66.72 | $74.05 | 930,300 | — | — |
| 2007-07-18 | $65.57 | $72.78 | 526,600 | — | — |
| 2007-07-17 | $64.68 | $71.79 | 579,100 | — | — |
| 2007-07-16 | $64.19 | $71.24 | 699,600 | — | — |
| 2007-07-13 | $65.70 | $72.92 | 792,200 | — | — |
| 2007-07-12 | $65.90 | $73.14 | 2,300,600 | — | — |
| 2007-07-11 | $60.13 | $66.74 | 651,200 | — | — |
| 2007-07-10 | $57.76 | $64.11 | 858,700 | — | — |
| 2007-07-09 | $59.95 | $66.54 | 932,200 | — | — |
| 2007-07-06 | $58.36 | $64.77 | 704,800 | — | — |
| 2007-07-05 | $57.46 | $63.77 | 656,000 | — | — |
| 2007-07-03 | $56.09 | $62.25 | 235,300 | — | — |
| 2007-07-02 | $56.19 | $62.36 | 769,300 | — | — |
| 2007-06-29 | $54.63 | $60.63 | 886,000 | — | — |
| 2007-06-28 | $53.88 | $59.80 | 677,900 | — | — |
| 2007-06-27 | $53.45 | $59.32 | 775,200 | — | — |
| 2007-06-26 | $53.39 | $59.26 | 624,500 | — | — |
| 2007-06-25 | $54.42 | $60.40 | 586,900 | — | — |
| 2007-06-22 | $54.89 | $60.92 | 523,800 | — | — |
| 2007-06-21 | $55.37 | $61.45 | 454,500 | — | — |
| 2007-06-20 | $54.50 | $60.49 | 697,500 | — | — |
| 2007-06-19 | $55.43 | $61.52 | 1,283,200 | — | — |
| 2007-06-18 | $55.17 | $61.23 | 719,100 | — | — |
| 2007-06-15 | $54.50 | $60.49 | 884,900 | — | — |
| 2007-06-14 | $54.43 | $60.41 | 1,034,000 | — | — |
| 2007-06-13 | $53.63 | $59.52 | 1,170,900 | — | — |
| 2007-06-12 | $52.51 | $58.28 | 972,100 | — | — |
| 2007-06-11 | $52.42 | $58.18 | 1,095,100 | — | — |
| 2007-06-08 | $52.84 | $58.65 | 3,497,700 | — | — |
| 2007-06-07 | $53.07 | $58.90 | 666,700 | — | — |
| 2007-06-06 | $55.27 | $61.34 | 600,600 | — | — |
| 2007-06-05 | $57.46 | $63.77 | 393,600 | — | — |
| 2007-06-04 | $57.98 | $64.35 | 697,300 | — | — |
| 2007-06-01 | $58.34 | $64.75 | 924,200 | — | — |
| 2007-05-31 | $56.34 | $62.53 | 912,800 | — | — |
| 2007-05-30 | $55.10 | $61.15 | 529,900 | — | — |
| 2007-05-29 | $54.91 | $60.94 | 426,700 | — | — |
| 2007-05-25 | $54.89 | $60.92 | 570,900 | — | — |
| 2007-05-24 | $54.37 | $60.34 | 803,400 | — | — |
| 2007-05-23 | $56.47 | $62.68 | 640,800 | — | — |
| 2007-05-22 | $55.13 | $61.19 | 423,800 | — | — |
| 2007-05-21 | $54.84 | $60.87 | 492,900 | — | — |
| 2007-05-18 | $54.71 | $60.72 | 991,000 | — | — |
| 2007-05-17 | $54.43 | $60.41 | 465,700 | — | — |
| 2007-05-16 | $55.67 | $61.79 | 512,900 | — | — |
| 2007-05-15 | $54.93 | $60.97 | 625,300 | — | — |
| 2007-05-14 | $55.38 | $61.47 | 798,500 | — | — |
| 2007-05-11 | $54.40 | $60.38 | 852,600 | — | — |
| 2007-05-10 | $53.43 | $59.30 | 1,346,500 | — | — |
| 2007-05-09 | $53.62 | $59.51 | 627,600 | — | — |
| 2007-05-08 | $54.01 | $59.94 | 797,700 | — | — |
| 2007-05-07 | $53.49 | $59.37 | 1,731,500 | — | — |
| 2007-05-04 | $49.53 | $54.97 | 430,200 | — | — |
| 2007-05-03 | $49.74 | $55.21 | 531,700 | — | — |
| 2007-05-02 | $49.15 | $54.55 | 528,300 | — | — |
| 2007-05-01 | $48.01 | $53.29 | 725,100 | — | — |
| 2007-04-30 | $47.31 | $52.51 | 525,400 | — | — |
| 2007-04-27 | $48.61 | $53.95 | 694,900 | — | — |
| 2007-04-26 | $49.38 | $54.81 | 519,500 | — | — |
| 2007-04-25 | $49.92 | $55.41 | 461,500 | — | — |
| 2007-04-24 | $48.91 | $54.28 | 400,300 | — | — |
| 2007-04-23 | $48.48 | $53.81 | 361,200 | — | — |
| 2007-04-20 | $48.12 | $53.41 | 447,000 | — | — |
| 2007-04-19 | $47.94 | $53.21 | 500,600 | — | — |
| 2007-04-18 | $48.49 | $53.82 | 293,500 | — | — |
| 2007-04-17 | $49.04 | $54.43 | 460,500 | — | — |
| 2007-04-16 | $49.97 | $55.46 | 430,300 | — | — |
| 2007-04-13 | $49.41 | $54.84 | 455,000 | — | — |
| 2007-04-12 | $48.98 | $54.36 | 399,400 | — | — |
| 2007-04-11 | $48.98 | $54.36 | 691,800 | — | — |
| 2007-04-10 | $48.75 | $54.11 | 340,300 | — | — |
| 2007-04-09 | $48.74 | $54.10 | 538,000 | — | — |
| 2007-04-05 | $48.00 | $53.27 | 268,500 | — | — |
| 2007-04-04 | $48.61 | $53.95 | 339,900 | — | — |
| 2007-04-03 | $48.23 | $53.53 | 420,800 | — | — |
| 2007-04-02 | $47.68 | $52.92 | 537,500 | — | — |
| 2007-03-30 | $46.88 | $52.03 | 433,000 | — | — |
| 2007-03-29 | $46.39 | $51.49 | 394,700 | — | — |
| 2007-03-28 | $45.70 | $50.72 | 258,100 | — | — |
| 2007-03-27 | $46.34 | $51.43 | 292,400 | — | — |
| 2007-03-26 | $46.73 | $51.87 | 327,600 | — | — |
| 2007-03-23 | $46.45 | $51.55 | 282,600 | — | — |
| 2007-03-22 | $46.11 | $51.18 | 450,600 | — | — |
| 2007-03-21 | $45.97 | $51.02 | 448,900 | — | — |
| 2007-03-20 | $45.51 | $50.51 | 516,100 | — | — |
| 2007-03-19 | $44.73 | $49.65 | 551,400 | — | — |
| 2007-03-16 | $44.68 | $49.59 | 637,900 | — | — |
| 2007-03-15 | $44.77 | $49.69 | 616,200 | — | — |
| 2007-03-14 | $43.80 | $48.61 | 612,300 | — | — |
| 2007-03-13 | $42.69 | $47.38 | 527,600 | — | — |
| 2007-03-12 | $44.30 | $49.17 | 603,800 | — | — |
| 2007-03-09 | $43.82 | $48.64 | 398,100 | — | — |
| 2007-03-08 | $43.51 | $48.29 | 522,400 | — | — |
| 2007-03-07 | $42.80 | $47.50 | 600,800 | — | — |
| 2007-03-06 | $42.51 | $47.18 | 821,600 | — | — |
| 2007-03-05 | $41.53 | $46.09 | 916,900 | — | — |
| 2007-03-02 | $42.52 | $47.19 | 1,629,700 | — | — |
| 2007-03-01 | $45.03 | $49.98 | 1,086,200 | — | — |
| 2007-02-28 | $45.53 | $50.53 | 1,034,200 | — | — |
| 2007-02-27 | $44.86 | $49.79 | 1,338,100 | — | — |
| 2007-02-26 | $48.17 | $53.46 | 646,000 | — | — |
| 2007-02-23 | $47.43 | $52.64 | 1,115,300 | — | — |
| 2007-02-22 | $48.45 | $53.77 | 904,000 | — | — |
| 2007-02-21 | $49.28 | $54.70 | 1,261,100 | — | — |
| 2007-02-20 | $48.60 | $53.94 | 803,100 | — | — |
| 2007-02-16 | $47.74 | $52.99 | 460,000 | — | — |
| 2007-02-15 | $48.03 | $53.31 | 905,800 | — | — |
| 2007-02-14 | $47.29 | $52.49 | 2,386,800 | — | — |
| 2007-02-13 | $47.92 | $53.19 | 1,100,800 | — | — |
| 2007-02-12 | $45.66 | $50.68 | 560,000 | — | — |
| 2007-02-09 | $45.52 | $50.52 | 758,400 | — | — |
| 2007-02-08 | $44.43 | $49.31 | 704,900 | — | — |
| 2007-02-07 | $45.18 | $50.14 | 351,500 | — | — |
| 2007-02-06 | $45.76 | $50.79 | 572,200 | — | — |
| 2007-02-05 | $44.81 | $49.73 | 695,200 | — | — |
| 2007-02-02 | $44.50 | $49.39 | 660,900 | — | — |
| 2007-02-01 | $46.50 | $51.61 | 411,000 | — | — |
| 2007-01-31 | $45.58 | $50.59 | 920,300 | — | — |
| 2007-01-30 | $45.46 | $50.46 | 988,700 | — | — |
| 2007-01-29 | $43.61 | $48.40 | 564,200 | — | — |
| 2007-01-26 | $44.57 | $49.47 | 762,200 | — | — |
| 2007-01-25 | $43.04 | $47.77 | 514,300 | — | — |
| 2007-01-24 | $43.20 | $47.95 | 652,500 | — | — |
| 2007-01-23 | $41.95 | $46.56 | 441,300 | — | — |
| 2007-01-22 | $40.59 | $45.05 | 756,300 | — | — |
| 2007-01-19 | $42.28 | $46.93 | 305,300 | — | — |
| 2007-01-18 | $41.40 | $45.95 | 435,400 | — | — |
| 2007-01-17 | $42.29 | $46.94 | 486,800 | — | — |
| 2007-01-16 | $41.99 | $46.60 | 501,600 | — | — |
| 2007-01-12 | $43.03 | $47.76 | 575,700 | — | — |
| 2007-01-11 | $41.78 | $46.37 | 865,400 | — | — |
| 2007-01-10 | $41.13 | $45.65 | 921,900 | — | — |
| 2007-01-09 | $39.37 | $43.70 | 764,500 | — | — |
| 2007-01-08 | $40.20 | $44.62 | 728,700 | — | — |
| 2007-01-05 | $39.40 | $43.73 | 1,079,300 | — | — |
| 2007-01-04 | $42.04 | $46.66 | 562,000 | — | — |
| 2007-01-03 | $42.09 | $46.72 | 1,162,000 | — | — |