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 | $50.66 | $71.43 | 343,100 | — | — |
| 2007-12-28 | $50.22 | $70.81 | 242,600 | — | — |
| 2007-12-27 | $50.54 | $71.26 | 364,500 | — | — |
| 2007-12-26 | $51.47 | $72.57 | 306,400 | — | — |
| 2007-12-24 | $51.94 | $73.24 | 207,200 | — | — |
| 2007-12-21 | $51.38 | $72.45 | 559,500 | — | — |
| 2007-12-20 | $50.86 | $71.71 | 420,500 | — | — |
| 2007-12-19 | $50.62 | $71.37 | 334,900 | — | — |
| 2007-12-18 | $50.83 | $71.67 | 625,300 | — | — |
| 2007-12-17 | $50.15 | $70.71 | 523,400 | — | — |
| 2007-12-14 | $49.83 | $70.26 | 449,400 | — | — |
| 2007-12-13 | $50.76 | $71.57 | 611,800 | — | — |
| 2007-12-12 | $50.44 | $71.12 | 814,100 | — | — |
| 2007-12-11 | $50.59 | $71.33 | 753,600 | — | — |
| 2007-12-10 | $53.88 | $75.97 | 555,200 | — | — |
| 2007-12-07 | $53.26 | $75.10 | 282,600 | — | — |
| 2007-12-06 | $53.94 | $76.06 | 686,600 | — | — |
| 2007-12-05 | $52.90 | $74.59 | 294,800 | — | — |
| 2007-12-04 | $52.09 | $73.45 | 257,500 | — | — |
| 2007-12-03 | $52.53 | $74.07 | 510,800 | — | — |
| 2007-11-30 | $52.61 | $74.18 | 686,600 | — | — |
| 2007-11-29 | $51.75 | $72.97 | 355,100 | — | — |
| 2007-11-28 | $52.39 | $73.87 | 751,900 | — | — |
| 2007-11-27 | $50.17 | $70.18 | 645,100 | — | — |
| 2007-11-26 | $48.96 | $68.48 | 546,900 | — | — |
| 2007-11-23 | $50.98 | $71.31 | 257,600 | — | — |
| 2007-11-21 | $49.69 | $69.50 | 528,700 | — | — |
| 2007-11-20 | $50.40 | $70.50 | 670,000 | — | — |
| 2007-11-19 | $50.26 | $70.30 | 690,900 | — | — |
| 2007-11-16 | $50.95 | $71.27 | 728,200 | — | — |
| 2007-11-15 | $50.86 | $71.14 | 344,700 | — | — |
| 2007-11-14 | $52.00 | $72.74 | 362,800 | — | — |
| 2007-11-13 | $53.04 | $74.19 | 460,000 | — | — |
| 2007-11-12 | $51.20 | $71.62 | 524,500 | — | — |
| 2007-11-09 | $51.07 | $71.43 | 801,100 | — | — |
| 2007-11-08 | $50.50 | $70.64 | 787,600 | — | — |
| 2007-11-07 | $49.29 | $68.95 | 418,300 | — | — |
| 2007-11-06 | $51.61 | $72.19 | 704,100 | — | — |
| 2007-11-05 | $49.98 | $69.91 | 695,800 | — | — |
| 2007-11-02 | $49.99 | $69.92 | 694,700 | — | — |
| 2007-11-01 | $51.28 | $71.73 | 600,700 | — | — |
| 2007-10-31 | $53.18 | $74.39 | 538,100 | — | — |
| 2007-10-30 | $52.38 | $73.27 | 348,900 | — | — |
| 2007-10-29 | $52.62 | $73.60 | 567,200 | — | — |
| 2007-10-26 | $53.09 | $74.26 | 655,800 | — | — |
| 2007-10-25 | $51.93 | $72.64 | 721,100 | — | — |
| 2007-10-24 | $50.50 | $70.64 | 727,000 | — | — |
| 2007-10-23 | $48.86 | $68.34 | 377,100 | — | — |
| 2007-10-22 | $48.85 | $68.33 | 465,900 | — | — |
| 2007-10-19 | $48.10 | $67.28 | 427,500 | — | — |
| 2007-10-18 | $49.00 | $68.54 | 444,800 | — | — |
| 2007-10-17 | $49.17 | $68.78 | 345,000 | — | — |
| 2007-10-16 | $49.45 | $69.17 | 317,500 | — | — |
| 2007-10-15 | $50.24 | $70.27 | 418,400 | — | — |
| 2007-10-12 | $50.34 | $70.41 | 226,000 | — | — |
| 2007-10-11 | $50.94 | $71.25 | 282,700 | — | — |
| 2007-10-10 | $50.80 | $71.06 | 138,500 | — | — |
| 2007-10-09 | $51.41 | $71.91 | 284,400 | — | — |
| 2007-10-08 | $51.69 | $72.30 | 203,200 | — | — |
| 2007-10-05 | $52.28 | $73.13 | 383,600 | — | — |
| 2007-10-04 | $51.14 | $71.53 | 228,200 | — | — |
| 2007-10-03 | $50.84 | $71.11 | 207,300 | — | — |
| 2007-10-02 | $50.92 | $71.23 | 194,100 | — | — |
| 2007-10-01 | $50.73 | $70.96 | 251,800 | — | — |
| 2007-09-28 | $50.12 | $70.11 | 574,200 | — | — |
| 2007-09-27 | $50.07 | $70.04 | 191,400 | — | — |
| 2007-09-26 | $49.90 | $69.80 | 479,800 | — | — |
| 2007-09-25 | $49.45 | $69.17 | 327,600 | — | — |
| 2007-09-24 | $49.62 | $69.41 | 267,600 | — | — |
| 2007-09-21 | $49.69 | $69.50 | 524,400 | — | — |
| 2007-09-20 | $50.05 | $70.01 | 478,800 | — | — |
| 2007-09-19 | $50.07 | $70.04 | 1,075,900 | — | — |
| 2007-09-18 | $52.00 | $72.74 | 455,800 | — | — |
| 2007-09-17 | $50.99 | $71.32 | 286,700 | — | — |
| 2007-09-14 | $51.00 | $71.34 | 243,900 | — | — |
| 2007-09-13 | $50.23 | $70.26 | 247,300 | — | — |
| 2007-09-12 | $50.06 | $70.02 | 184,300 | — | — |
| 2007-09-11 | $50.38 | $70.47 | 225,400 | — | — |
| 2007-09-10 | $50.24 | $70.27 | 352,300 | — | — |
| 2007-09-07 | $50.47 | $70.60 | 525,600 | — | — |
| 2007-09-06 | $51.74 | $72.37 | 230,500 | — | — |
| 2007-09-05 | $51.74 | $72.37 | 285,800 | — | — |
| 2007-09-04 | $52.39 | $73.28 | 359,600 | — | — |
| 2007-08-31 | $51.58 | $72.15 | 241,300 | — | — |
| 2007-08-30 | $50.94 | $71.25 | 314,700 | — | — |
| 2007-08-29 | $51.71 | $72.33 | 181,600 | — | — |
| 2007-08-28 | $50.93 | $70.68 | 387,000 | — | — |
| 2007-08-27 | $51.67 | $71.71 | 189,500 | — | — |
| 2007-08-24 | $52.17 | $72.40 | 371,200 | — | — |
| 2007-08-23 | $52.17 | $72.40 | 777,300 | — | — |
| 2007-08-22 | $54.07 | $75.04 | 603,300 | — | — |
| 2007-08-21 | $53.72 | $74.55 | 374,000 | — | — |
| 2007-08-20 | $52.64 | $73.05 | 358,000 | — | — |
| 2007-08-17 | $54.06 | $75.02 | 685,000 | — | — |
| 2007-08-16 | $52.41 | $72.73 | 762,200 | — | — |
| 2007-08-15 | $49.20 | $68.28 | 478,000 | — | — |
| 2007-08-14 | $50.60 | $70.22 | 356,200 | — | — |
| 2007-08-13 | $51.38 | $71.30 | 700,100 | — | — |
| 2007-08-10 | $50.99 | $70.76 | 1,209,300 | — | — |
| 2007-08-09 | $50.80 | $70.50 | 831,200 | — | — |
| 2007-08-08 | $53.00 | $73.55 | 922,600 | — | — |
| 2007-08-07 | $52.27 | $72.54 | 742,200 | — | — |
| 2007-08-06 | $51.61 | $71.62 | 962,900 | — | — |
| 2007-08-03 | $48.34 | $67.09 | 635,100 | — | — |
| 2007-08-02 | $50.57 | $70.18 | 590,000 | — | — |
| 2007-08-01 | $50.00 | $69.39 | 717,000 | — | — |
| 2007-07-31 | $49.67 | $68.93 | 467,900 | — | — |
| 2007-07-30 | $50.38 | $69.92 | 523,000 | — | — |
| 2007-07-27 | $50.75 | $70.43 | 503,700 | — | — |
| 2007-07-26 | $51.35 | $71.26 | 664,400 | — | — |
| 2007-07-25 | $51.84 | $71.94 | 301,200 | — | — |
| 2007-07-24 | $50.87 | $70.60 | 379,500 | — | — |
| 2007-07-23 | $52.32 | $72.61 | 374,900 | — | — |
| 2007-07-20 | $52.37 | $72.68 | 318,800 | — | — |
| 2007-07-19 | $53.08 | $73.66 | 285,600 | — | — |
| 2007-07-18 | $53.04 | $73.61 | 412,200 | — | — |
| 2007-07-17 | $54.23 | $75.26 | 332,800 | — | — |
| 2007-07-16 | $53.98 | $74.91 | 316,500 | — | — |
| 2007-07-13 | $53.89 | $74.79 | 301,600 | — | — |
| 2007-07-12 | $53.76 | $74.61 | 337,400 | — | — |
| 2007-07-11 | $52.43 | $72.76 | 271,400 | — | — |
| 2007-07-10 | $52.47 | $72.82 | 348,400 | — | — |
| 2007-07-09 | $53.46 | $74.19 | 258,000 | — | — |
| 2007-07-06 | $54.36 | $75.44 | 232,700 | — | — |
| 2007-07-05 | $54.30 | $75.36 | 331,900 | — | — |
| 2007-07-03 | $54.19 | $75.20 | 219,300 | — | — |
| 2007-07-02 | $53.79 | $74.65 | 317,100 | — | — |
| 2007-06-29 | $53.47 | $74.20 | 434,300 | — | — |
| 2007-06-28 | $53.49 | $74.23 | 290,100 | — | — |
| 2007-06-27 | $52.77 | $73.23 | 229,900 | — | — |
| 2007-06-26 | $52.20 | $72.44 | 305,000 | — | — |
| 2007-06-25 | $52.13 | $72.34 | 298,800 | — | — |
| 2007-06-22 | $52.23 | $72.48 | 400,900 | — | — |
| 2007-06-21 | $53.28 | $73.94 | 155,800 | — | — |
| 2007-06-20 | $53.42 | $74.14 | 227,600 | — | — |
| 2007-06-19 | $53.87 | $74.76 | 269,900 | — | — |
| 2007-06-18 | $53.77 | $74.62 | 438,500 | — | — |
| 2007-06-15 | $53.41 | $74.12 | 370,600 | — | — |
| 2007-06-14 | $53.15 | $73.76 | 365,300 | — | — |
| 2007-06-13 | $52.82 | $73.30 | 383,100 | — | — |
| 2007-06-12 | $52.29 | $72.57 | 417,100 | — | — |
| 2007-06-11 | $52.90 | $73.41 | 201,500 | — | — |
| 2007-06-08 | $52.96 | $73.50 | 318,600 | — | — |
| 2007-06-07 | $52.03 | $72.21 | 326,700 | — | — |
| 2007-06-06 | $52.60 | $73.00 | 344,000 | — | — |
| 2007-06-05 | $52.90 | $73.41 | 231,400 | — | — |
| 2007-06-04 | $53.84 | $74.72 | 178,800 | — | — |
| 2007-06-01 | $53.72 | $74.55 | 319,000 | — | — |
| 2007-05-31 | $53.17 | $73.79 | 366,800 | — | — |
| 2007-05-30 | $53.43 | $74.15 | 315,500 | — | — |
| 2007-05-29 | $53.68 | $73.94 | 297,800 | — | — |
| 2007-05-25 | $53.69 | $73.95 | 300,100 | — | — |
| 2007-05-24 | $53.43 | $73.60 | 449,500 | — | — |
| 2007-05-23 | $53.57 | $73.79 | 409,600 | — | — |
| 2007-05-22 | $53.72 | $74.00 | 469,000 | — | — |
| 2007-05-21 | $53.57 | $73.79 | 539,500 | — | — |
| 2007-05-18 | $53.00 | $73.00 | 646,600 | — | — |
| 2007-05-17 | $52.50 | $72.32 | 560,700 | — | — |
| 2007-05-16 | $52.21 | $71.92 | 378,300 | — | — |
| 2007-05-15 | $51.91 | $71.50 | 409,100 | — | — |
| 2007-05-14 | $52.25 | $71.97 | 288,500 | — | — |
| 2007-05-11 | $52.28 | $72.01 | 281,900 | — | — |
| 2007-05-10 | $52.23 | $71.94 | 475,000 | — | — |
| 2007-05-09 | $52.62 | $72.48 | 383,300 | — | — |
| 2007-05-08 | $52.34 | $72.10 | 387,300 | — | — |
| 2007-05-07 | $51.76 | $71.30 | 432,900 | — | — |
| 2007-05-04 | $51.50 | $70.94 | 269,500 | — | — |
| 2007-05-03 | $51.60 | $71.08 | 234,100 | — | — |
| 2007-05-02 | $51.67 | $71.17 | 312,700 | — | — |
| 2007-05-01 | $51.50 | $70.94 | 341,700 | — | — |
| 2007-04-30 | $51.17 | $70.48 | 381,700 | — | — |
| 2007-04-27 | $52.01 | $71.64 | 389,800 | — | — |
| 2007-04-26 | $52.55 | $72.38 | 414,300 | — | — |
| 2007-04-25 | $52.35 | $72.11 | 891,600 | — | — |
| 2007-04-24 | $53.12 | $73.17 | 369,700 | — | — |
| 2007-04-23 | $52.96 | $72.95 | 411,300 | — | — |
| 2007-04-20 | $53.08 | $73.11 | 388,600 | — | — |
| 2007-04-19 | $52.78 | $72.70 | 339,800 | — | — |
| 2007-04-18 | $52.66 | $72.54 | 337,700 | — | — |
| 2007-04-17 | $52.77 | $72.69 | 408,900 | — | — |
| 2007-04-16 | $52.31 | $72.05 | 246,600 | — | — |
| 2007-04-13 | $51.50 | $70.94 | 293,600 | — | — |
| 2007-04-12 | $50.95 | $70.18 | 340,500 | — | — |
| 2007-04-11 | $50.71 | $69.85 | 281,500 | — | — |
| 2007-04-10 | $51.36 | $70.75 | 172,100 | — | — |
| 2007-04-09 | $51.21 | $70.54 | 208,300 | — | — |
| 2007-04-05 | $51.53 | $70.98 | 188,000 | — | — |
| 2007-04-04 | $51.78 | $71.32 | 228,900 | — | — |
| 2007-04-03 | $52.27 | $72.00 | 219,800 | — | — |
| 2007-04-02 | $52.17 | $71.86 | 226,900 | — | — |
| 2007-03-30 | $52.33 | $72.08 | 220,900 | — | — |
| 2007-03-29 | $52.74 | $72.65 | 185,800 | — | — |
| 2007-03-28 | $52.65 | $72.52 | 230,600 | — | — |
| 2007-03-27 | $53.13 | $73.18 | 271,300 | — | — |
| 2007-03-26 | $53.66 | $73.91 | 323,700 | — | — |
| 2007-03-23 | $53.85 | $74.18 | 161,400 | — | — |
| 2007-03-22 | $53.55 | $73.76 | 258,300 | — | — |
| 2007-03-21 | $53.56 | $73.78 | 206,000 | — | — |
| 2007-03-20 | $52.58 | $72.43 | 283,600 | — | — |
| 2007-03-19 | $52.37 | $72.14 | 339,600 | — | — |
| 2007-03-16 | $51.79 | $71.34 | 324,800 | — | — |
| 2007-03-15 | $52.00 | $71.63 | 457,100 | — | — |
| 2007-03-14 | $51.61 | $71.09 | 499,600 | — | — |
| 2007-03-13 | $51.91 | $71.50 | 294,000 | — | — |
| 2007-03-12 | $53.00 | $73.00 | 231,800 | — | — |
| 2007-03-09 | $53.45 | $73.62 | 203,000 | — | — |
| 2007-03-08 | $53.52 | $73.72 | 305,100 | — | — |
| 2007-03-07 | $53.02 | $73.03 | 291,800 | — | — |
| 2007-03-06 | $53.04 | $73.06 | 535,000 | — | — |
| 2007-03-05 | $52.19 | $71.89 | 312,700 | — | — |
| 2007-03-02 | $53.43 | $73.60 | 184,300 | — | — |
| 2007-03-01 | $53.80 | $74.11 | 328,200 | — | — |
| 2007-02-28 | $54.08 | $74.49 | 358,000 | — | — |
| 2007-02-27 | $54.10 | $74.52 | 608,200 | — | — |
| 2007-02-26 | $55.31 | $75.72 | 395,400 | — | — |
| 2007-02-23 | $55.72 | $76.28 | 415,600 | — | — |
| 2007-02-22 | $55.85 | $76.46 | 426,300 | — | — |
| 2007-02-21 | $55.57 | $76.07 | 303,200 | — | — |
| 2007-02-20 | $55.19 | $75.55 | 239,600 | — | — |
| 2007-02-16 | $55.00 | $75.29 | 899,700 | — | — |
| 2007-02-15 | $54.60 | $74.75 | 233,100 | — | — |
| 2007-02-14 | $54.61 | $74.76 | 206,900 | — | — |
| 2007-02-13 | $54.41 | $74.49 | 181,000 | — | — |
| 2007-02-12 | $54.23 | $74.24 | 113,100 | — | — |
| 2007-02-09 | $54.17 | $74.16 | 174,900 | — | — |
| 2007-02-08 | $54.51 | $74.62 | 174,600 | — | — |
| 2007-02-07 | $54.49 | $74.60 | 141,300 | — | — |
| 2007-02-06 | $54.10 | $74.06 | 232,900 | — | — |
| 2007-02-05 | $53.95 | $73.86 | 324,500 | — | — |
| 2007-02-02 | $54.05 | $73.99 | 412,300 | — | — |
| 2007-02-01 | $53.63 | $73.42 | 375,700 | — | — |
| 2007-01-31 | $53.53 | $73.28 | 324,800 | — | — |
| 2007-01-30 | $53.57 | $73.34 | 446,900 | — | — |
| 2007-01-29 | $53.10 | $72.69 | 418,400 | — | — |
| 2007-01-26 | $53.63 | $73.42 | 316,400 | — | — |
| 2007-01-25 | $53.12 | $72.72 | 327,900 | — | — |
| 2007-01-24 | $53.90 | $73.79 | 395,200 | — | — |
| 2007-01-23 | $54.22 | $74.23 | 187,300 | — | — |
| 2007-01-22 | $54.60 | $74.75 | 272,600 | — | — |
| 2007-01-19 | $54.47 | $74.57 | 259,700 | — | — |
| 2007-01-18 | $54.92 | $75.18 | 249,800 | — | — |
| 2007-01-17 | $55.19 | $75.55 | 191,600 | — | — |
| 2007-01-16 | $55.39 | $75.83 | 172,400 | — | — |
| 2007-01-12 | $55.91 | $76.54 | 112,700 | — | — |
| 2007-01-11 | $55.98 | $76.63 | 142,200 | — | — |
| 2007-01-10 | $55.58 | $76.09 | 191,500 | — | — |
| 2007-01-09 | $55.76 | $76.33 | 173,500 | — | — |
| 2007-01-08 | $56.05 | $76.73 | 314,500 | — | — |
| 2007-01-05 | $56.08 | $76.77 | 230,700 | — | — |
| 2007-01-04 | $56.84 | $77.81 | 358,000 | — | — |
| 2007-01-03 | $56.82 | $77.78 | 455,700 | — | — |