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
- 1973-05-03 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 | $55.88 | $125.18 | 173,100 | — | — |
| 2007-12-28 | $55.83 | $125.07 | 191,100 | — | — |
| 2007-12-27 | $55.81 | $125.03 | 195,900 | — | — |
| 2007-12-26 | $56.14 | $125.77 | 150,400 | — | — |
| 2007-12-24 | $54.68 | $122.49 | 65,400 | — | — |
| 2007-12-21 | $54.13 | $121.26 | 341,300 | — | — |
| 2007-12-20 | $53.73 | $120.37 | 218,900 | — | — |
| 2007-12-19 | $53.17 | $119.11 | 395,400 | — | — |
| 2007-12-18 | $53.40 | $119.63 | 265,600 | — | — |
| 2007-12-17 | $53.27 | $119.34 | 197,800 | — | — |
| 2007-12-14 | $54.55 | $122.20 | 127,900 | — | — |
| 2007-12-13 | $55.83 | $125.07 | 216,700 | — | — |
| 2007-12-12 | $55.54 | $124.42 | 272,900 | — | — |
| 2007-12-11 | $54.17 | $121.35 | 241,600 | — | — |
| 2007-12-10 | $55.41 | $124.13 | 225,600 | — | — |
| 2007-12-07 | $56.32 | $126.17 | 200,600 | — | — |
| 2007-12-06 | $56.36 | $126.26 | 327,100 | — | — |
| 2007-12-05 | $54.55 | $122.20 | 171,900 | — | — |
| 2007-12-04 | $54.33 | $121.71 | 170,900 | — | — |
| 2007-12-03 | $54.53 | $122.16 | 323,900 | — | — |
| 2007-11-30 | $54.15 | $121.31 | 258,800 | — | — |
| 2007-11-29 | $54.40 | $121.87 | 373,700 | — | — |
| 2007-11-28 | $55.19 | $123.64 | 400,500 | — | — |
| 2007-11-27 | $52.92 | $118.55 | 233,600 | — | — |
| 2007-11-26 | $53.11 | $118.98 | 382,600 | — | — |
| 2007-11-23 | $53.51 | $119.87 | 158,000 | — | — |
| 2007-11-21 | $53.44 | $119.58 | 406,100 | — | — |
| 2007-11-20 | $54.64 | $122.27 | 359,600 | — | — |
| 2007-11-19 | $53.50 | $119.72 | 403,900 | — | — |
| 2007-11-16 | $55.43 | $124.04 | 208,900 | — | — |
| 2007-11-15 | $56.03 | $125.38 | 298,500 | — | — |
| 2007-11-14 | $55.57 | $124.35 | 318,600 | — | — |
| 2007-11-13 | $55.50 | $124.19 | 587,300 | — | — |
| 2007-11-12 | $56.79 | $127.08 | 386,800 | — | — |
| 2007-11-09 | $55.38 | $123.92 | 411,800 | — | — |
| 2007-11-08 | $56.24 | $125.85 | 711,500 | — | — |
| 2007-11-07 | $56.31 | $126.00 | 583,100 | — | — |
| 2007-11-06 | $57.16 | $127.91 | 489,200 | — | — |
| 2007-11-05 | $57.13 | $127.84 | 403,000 | — | — |
| 2007-11-02 | $57.18 | $127.95 | 549,400 | — | — |
| 2007-11-01 | $56.63 | $126.72 | 844,700 | — | — |
| 2007-10-31 | $57.32 | $128.26 | 2,384,000 | — | — |
| 2007-10-30 | $64.87 | $145.16 | 521,100 | — | — |
| 2007-10-29 | $62.45 | $139.74 | 294,600 | — | — |
| 2007-10-26 | $64.40 | $144.11 | 242,400 | — | — |
| 2007-10-25 | $64.01 | $143.23 | 248,600 | — | — |
| 2007-10-24 | $62.19 | $139.16 | 224,300 | — | — |
| 2007-10-23 | $63.28 | $141.60 | 319,300 | — | — |
| 2007-10-22 | $61.14 | $136.81 | 319,500 | — | — |
| 2007-10-19 | $60.00 | $134.26 | 245,300 | — | — |
| 2007-10-18 | $60.72 | $135.87 | 166,800 | — | — |
| 2007-10-17 | $60.61 | $135.63 | 164,500 | — | — |
| 2007-10-16 | $60.33 | $135.00 | 306,800 | — | — |
| 2007-10-15 | $60.39 | $135.13 | 338,100 | — | — |
| 2007-10-12 | $61.60 | $137.84 | 162,400 | — | — |
| 2007-10-11 | $61.07 | $136.66 | 282,500 | — | — |
| 2007-10-10 | $60.65 | $135.72 | 184,900 | — | — |
| 2007-10-09 | $61.44 | $137.48 | 346,900 | — | — |
| 2007-10-08 | $61.07 | $136.66 | 170,300 | — | — |
| 2007-10-05 | $62.11 | $138.98 | 235,600 | — | — |
| 2007-10-04 | $61.91 | $138.54 | 112,200 | — | — |
| 2007-10-03 | $61.80 | $138.29 | 205,200 | — | — |
| 2007-10-02 | $61.93 | $138.58 | 213,800 | — | — |
| 2007-10-01 | $62.36 | $139.54 | 186,000 | — | — |
| 2007-09-28 | $62.16 | $139.09 | 290,200 | — | — |
| 2007-09-27 | $63.78 | $142.72 | 295,900 | — | — |
| 2007-09-26 | $62.95 | $140.86 | 386,500 | — | — |
| 2007-09-25 | $63.25 | $141.53 | 227,300 | — | — |
| 2007-09-24 | $62.14 | $139.05 | 236,900 | — | — |
| 2007-09-21 | $62.37 | $139.56 | 350,600 | — | — |
| 2007-09-20 | $60.82 | $136.10 | 342,200 | — | — |
| 2007-09-19 | $62.13 | $139.03 | 457,400 | — | — |
| 2007-09-18 | $63.00 | $140.97 | 388,800 | — | — |
| 2007-09-17 | $61.01 | $136.52 | 390,800 | — | — |
| 2007-09-14 | $61.13 | $136.79 | 228,600 | — | — |
| 2007-09-13 | $61.12 | $136.77 | 493,200 | — | — |
| 2007-09-12 | $60.30 | $134.93 | 363,300 | — | — |
| 2007-09-11 | $59.84 | $133.90 | 223,200 | — | — |
| 2007-09-10 | $59.64 | $133.46 | 285,100 | — | — |
| 2007-09-07 | $59.91 | $134.06 | 159,200 | — | — |
| 2007-09-06 | $61.46 | $137.53 | 179,500 | — | — |
| 2007-09-05 | $61.08 | $136.68 | 301,900 | — | — |
| 2007-09-04 | $62.11 | $138.98 | 188,200 | — | — |
| 2007-08-31 | $62.04 | $138.83 | 256,500 | — | — |
| 2007-08-30 | $61.15 | $136.83 | 229,800 | — | — |
| 2007-08-29 | $61.92 | $138.56 | 261,100 | — | — |
| 2007-08-28 | $59.73 | $133.66 | 256,400 | — | — |
| 2007-08-27 | $61.95 | $138.63 | 268,100 | — | — |
| 2007-08-24 | $61.14 | $136.81 | 107,000 | — | — |
| 2007-08-23 | $60.28 | $134.89 | 165,800 | — | — |
| 2007-08-22 | $60.53 | $135.45 | 312,100 | — | — |
| 2007-08-21 | $58.02 | $129.83 | 255,000 | — | — |
| 2007-08-20 | $57.76 | $129.25 | 291,900 | — | — |
| 2007-08-17 | $57.24 | $127.95 | 427,600 | — | — |
| 2007-08-16 | $56.97 | $127.35 | 520,900 | — | — |
| 2007-08-15 | $55.58 | $124.24 | 412,400 | — | — |
| 2007-08-14 | $56.74 | $126.83 | 317,200 | — | — |
| 2007-08-13 | $58.34 | $130.41 | 537,000 | — | — |
| 2007-08-10 | $58.23 | $130.16 | 968,000 | — | — |
| 2007-08-09 | $52.93 | $118.32 | 1,092,300 | — | — |
| 2007-08-08 | $55.76 | $124.64 | 791,700 | — | — |
| 2007-08-07 | $58.04 | $129.74 | 562,900 | — | — |
| 2007-08-06 | $59.71 | $133.47 | 537,100 | — | — |
| 2007-08-03 | $57.36 | $128.22 | 409,700 | — | — |
| 2007-08-02 | $59.92 | $133.94 | 993,900 | — | — |
| 2007-08-01 | $63.32 | $141.54 | 418,300 | — | — |
| 2007-07-31 | $63.28 | $141.45 | 241,700 | — | — |
| 2007-07-30 | $64.47 | $144.11 | 299,200 | — | — |
| 2007-07-27 | $63.27 | $141.43 | 328,000 | — | — |
| 2007-07-26 | $64.95 | $145.19 | 451,600 | — | — |
| 2007-07-25 | $67.25 | $150.33 | 321,400 | — | — |
| 2007-07-24 | $66.06 | $147.67 | 370,800 | — | — |
| 2007-07-23 | $67.22 | $150.26 | 363,300 | — | — |
| 2007-07-20 | $66.42 | $148.47 | 284,500 | — | — |
| 2007-07-19 | $67.77 | $151.49 | 188,300 | — | — |
| 2007-07-18 | $68.20 | $152.45 | 165,100 | — | — |
| 2007-07-17 | $68.02 | $152.05 | 280,000 | — | — |
| 2007-07-16 | $68.18 | $152.41 | 240,300 | — | — |
| 2007-07-13 | $68.88 | $153.97 | 560,400 | — | — |
| 2007-07-12 | $70.53 | $157.66 | 292,900 | — | — |
| 2007-07-11 | $68.99 | $154.22 | 408,800 | — | — |
| 2007-07-10 | $67.84 | $151.65 | 180,900 | — | — |
| 2007-07-09 | $68.34 | $152.76 | 304,400 | — | — |
| 2007-07-06 | $68.05 | $152.12 | 161,100 | — | — |
| 2007-07-05 | $67.70 | $151.33 | 357,000 | — | — |
| 2007-07-03 | $67.89 | $151.76 | 98,200 | — | — |
| 2007-07-02 | $67.08 | $149.95 | 171,000 | — | — |
| 2007-06-29 | $66.29 | $148.18 | 383,500 | — | — |
| 2007-06-28 | $66.17 | $147.91 | 174,800 | — | — |
| 2007-06-27 | $65.83 | $147.15 | 177,600 | — | — |
| 2007-06-26 | $65.03 | $145.36 | 329,300 | — | — |
| 2007-06-25 | $63.73 | $142.46 | 265,900 | — | — |
| 2007-06-22 | $65.47 | $146.35 | 370,500 | — | — |
| 2007-06-21 | $66.34 | $148.29 | 248,500 | — | — |
| 2007-06-20 | $66.58 | $148.83 | 457,600 | — | — |
| 2007-06-19 | $67.65 | $151.22 | 316,000 | — | — |
| 2007-06-18 | $66.75 | $149.21 | 514,100 | — | — |
| 2007-06-15 | $67.45 | $150.77 | 358,400 | — | — |
| 2007-06-14 | $66.82 | $149.37 | 408,600 | — | — |
| 2007-06-13 | $65.84 | $147.18 | 357,200 | — | — |
| 2007-06-12 | $65.13 | $145.59 | 395,800 | — | — |
| 2007-06-11 | $66.09 | $147.73 | 348,200 | — | — |
| 2007-06-08 | $65.74 | $146.95 | 226,900 | — | — |
| 2007-06-07 | $64.90 | $145.07 | 338,000 | — | — |
| 2007-06-06 | $66.18 | $147.94 | 368,300 | — | — |
| 2007-06-05 | $67.63 | $151.18 | 477,800 | — | — |
| 2007-06-04 | $68.48 | $153.08 | 232,000 | — | — |
| 2007-06-01 | $67.44 | $150.75 | 585,500 | — | — |
| 2007-05-31 | $67.00 | $149.77 | 457,500 | — | — |
| 2007-05-30 | $66.98 | $149.72 | 386,700 | — | — |
| 2007-05-29 | $66.22 | $148.02 | 220,000 | — | — |
| 2007-05-25 | $66.15 | $147.73 | 194,300 | — | — |
| 2007-05-24 | $65.93 | $147.24 | 393,700 | — | — |
| 2007-05-23 | $67.08 | $149.81 | 298,600 | — | — |
| 2007-05-22 | $67.60 | $150.97 | 610,000 | — | — |
| 2007-05-21 | $68.77 | $153.59 | 500,400 | — | — |
| 2007-05-18 | $66.64 | $148.83 | 472,300 | — | — |
| 2007-05-17 | $64.94 | $145.03 | 280,800 | — | — |
| 2007-05-16 | $65.90 | $147.18 | 527,200 | — | — |
| 2007-05-15 | $64.75 | $144.61 | 449,400 | — | — |
| 2007-05-14 | $64.59 | $144.25 | 470,900 | — | — |
| 2007-05-11 | $65.24 | $145.70 | 461,800 | — | — |
| 2007-05-10 | $64.60 | $144.27 | 679,200 | — | — |
| 2007-05-09 | $65.44 | $146.15 | 4,340,900 | — | — |
| 2007-05-08 | $65.90 | $147.18 | 924,100 | — | — |
| 2007-05-07 | $62.85 | $140.36 | 779,900 | — | — |
| 2007-05-04 | $59.17 | $132.15 | 221,700 | — | — |
| 2007-05-03 | $57.57 | $128.57 | 400,200 | — | — |
| 2007-05-02 | $57.05 | $127.41 | 541,200 | — | — |
| 2007-05-01 | $57.66 | $128.77 | 1,300,700 | — | — |
| 2007-04-30 | $50.30 | $112.34 | 719,700 | — | — |
| 2007-04-27 | $52.45 | $117.14 | 679,900 | — | — |
| 2007-04-26 | $52.40 | $117.03 | 282,800 | — | — |
| 2007-04-25 | $52.48 | $117.20 | 419,500 | — | — |
| 2007-04-24 | $52.55 | $117.36 | 386,200 | — | — |
| 2007-04-23 | $52.55 | $117.36 | 290,200 | — | — |
| 2007-04-20 | $52.58 | $117.43 | 378,400 | — | — |
| 2007-04-19 | $52.48 | $117.20 | 207,800 | — | — |
| 2007-04-18 | $52.59 | $117.45 | 161,800 | — | — |
| 2007-04-17 | $53.50 | $119.48 | 275,700 | — | — |
| 2007-04-16 | $53.05 | $118.48 | 295,900 | — | — |
| 2007-04-13 | $51.87 | $115.84 | 335,200 | — | — |
| 2007-04-12 | $51.56 | $115.15 | 176,800 | — | — |
| 2007-04-11 | $51.07 | $114.06 | 384,400 | — | — |
| 2007-04-10 | $49.81 | $111.24 | 500,500 | — | — |
| 2007-04-09 | $49.17 | $109.81 | 170,600 | — | — |
| 2007-04-05 | $49.00 | $109.43 | 205,500 | — | — |
| 2007-04-04 | $49.10 | $109.66 | 152,100 | — | — |
| 2007-04-03 | $49.69 | $110.97 | 244,900 | — | — |
| 2007-04-02 | $49.00 | $109.43 | 184,800 | — | — |
| 2007-03-30 | $48.96 | $109.34 | 300,600 | — | — |
| 2007-03-29 | $48.95 | $109.32 | 303,000 | — | — |
| 2007-03-28 | $48.92 | $109.25 | 452,200 | — | — |
| 2007-03-27 | $49.03 | $109.50 | 208,400 | — | — |
| 2007-03-26 | $49.32 | $110.15 | 286,000 | — | — |
| 2007-03-23 | $49.65 | $110.88 | 123,300 | — | — |
| 2007-03-22 | $49.37 | $110.26 | 297,800 | — | — |
| 2007-03-21 | $49.35 | $110.21 | 208,000 | — | — |
| 2007-03-20 | $48.25 | $107.76 | 210,400 | — | — |
| 2007-03-19 | $47.89 | $106.95 | 290,300 | — | — |
| 2007-03-16 | $46.84 | $104.61 | 301,800 | — | — |
| 2007-03-15 | $46.81 | $104.54 | 150,200 | — | — |
| 2007-03-14 | $46.30 | $103.40 | 309,900 | — | — |
| 2007-03-13 | $46.72 | $104.34 | 481,500 | — | — |
| 2007-03-12 | $47.40 | $105.86 | 274,900 | — | — |
| 2007-03-09 | $46.96 | $104.88 | 334,200 | — | — |
| 2007-03-08 | $46.05 | $102.84 | 176,600 | — | — |
| 2007-03-07 | $45.88 | $102.46 | 219,300 | — | — |
| 2007-03-06 | $45.94 | $102.60 | 245,300 | — | — |
| 2007-03-05 | $45.90 | $102.51 | 379,400 | — | — |
| 2007-03-02 | $46.01 | $102.76 | 328,600 | — | — |
| 2007-03-01 | $46.25 | $103.29 | 399,500 | — | — |
| 2007-02-28 | $46.23 | $103.25 | 343,100 | — | — |
| 2007-02-27 | $46.89 | $104.72 | 374,500 | — | — |
| 2007-02-26 | $47.24 | $105.50 | 412,500 | — | — |
| 2007-02-23 | $47.19 | $105.39 | 554,200 | — | — |
| 2007-02-22 | $47.25 | $105.52 | 528,000 | — | — |
| 2007-02-21 | $47.46 | $105.86 | 2,667,800 | — | — |
| 2007-02-20 | $39.85 | $88.89 | 490,600 | — | — |
| 2007-02-16 | $39.75 | $88.66 | 301,100 | — | — |
| 2007-02-15 | $39.19 | $87.41 | 472,600 | — | — |
| 2007-02-14 | $38.45 | $85.76 | 211,800 | — | — |
| 2007-02-13 | $37.60 | $83.87 | 211,400 | — | — |
| 2007-02-12 | $37.31 | $83.22 | 175,700 | — | — |
| 2007-02-09 | $37.05 | $82.64 | 449,200 | — | — |
| 2007-02-08 | $36.69 | $81.84 | 221,100 | — | — |
| 2007-02-07 | $36.10 | $80.52 | 463,400 | — | — |
| 2007-02-06 | $36.91 | $82.33 | 366,800 | — | — |
| 2007-02-05 | $36.49 | $81.39 | 220,000 | — | — |
| 2007-02-02 | $36.63 | $81.70 | 168,400 | — | — |
| 2007-02-01 | $36.75 | $81.97 | 172,300 | — | — |
| 2007-01-31 | $36.50 | $81.41 | 186,200 | — | — |
| 2007-01-30 | $36.29 | $80.94 | 430,400 | — | — |
| 2007-01-29 | $37.17 | $82.91 | 83,500 | — | — |
| 2007-01-26 | $36.49 | $81.39 | 142,300 | — | — |
| 2007-01-25 | $36.28 | $80.92 | 158,000 | — | — |
| 2007-01-24 | $37.01 | $82.55 | 128,400 | — | — |
| 2007-01-23 | $37.03 | $82.60 | 366,200 | — | — |
| 2007-01-22 | $35.75 | $79.74 | 522,400 | — | — |
| 2007-01-19 | $36.81 | $82.10 | 309,800 | — | — |
| 2007-01-18 | $36.88 | $82.26 | 333,400 | — | — |
| 2007-01-17 | $37.54 | $83.73 | 142,000 | — | — |
| 2007-01-16 | $37.80 | $84.31 | 230,400 | — | — |
| 2007-01-12 | $37.41 | $83.44 | 129,800 | — | — |
| 2007-01-11 | $37.41 | $83.44 | 168,400 | — | — |
| 2007-01-10 | $36.24 | $80.83 | 214,900 | — | — |
| 2007-01-09 | $36.06 | $80.43 | 188,500 | — | — |
| 2007-01-08 | $36.79 | $82.06 | 138,300 | — | — |
| 2007-01-05 | $37.04 | $82.62 | 193,100 | — | — |
| 2007-01-04 | $37.55 | $83.76 | 205,000 | — | — |
| 2007-01-03 | $38.03 | $84.83 | 249,900 | — | — |