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 | $39.54 | $66.49 | 917,900 | — | — |
| 2007-12-28 | $39.59 | $66.57 | 544,400 | — | — |
| 2007-12-27 | $39.50 | $66.42 | 537,700 | — | — |
| 2007-12-26 | $40.37 | $67.88 | 426,000 | — | — |
| 2007-12-24 | $40.50 | $68.10 | 308,200 | — | — |
| 2007-12-21 | $39.81 | $66.94 | 1,785,000 | — | — |
| 2007-12-20 | $39.11 | $65.76 | 905,600 | — | — |
| 2007-12-19 | $39.17 | $65.87 | 830,700 | — | — |
| 2007-12-18 | $39.32 | $65.52 | 907,400 | — | — |
| 2007-12-17 | $38.63 | $64.37 | 1,139,800 | — | — |
| 2007-12-14 | $39.32 | $65.52 | 1,036,800 | — | — |
| 2007-12-13 | $39.85 | $66.40 | 864,900 | — | — |
| 2007-12-12 | $39.81 | $66.34 | 1,140,000 | — | — |
| 2007-12-11 | $39.45 | $65.74 | 1,130,300 | — | — |
| 2007-12-10 | $40.61 | $67.67 | 647,700 | — | — |
| 2007-12-07 | $40.18 | $66.95 | 776,600 | — | — |
| 2007-12-06 | $40.15 | $66.90 | 822,600 | — | — |
| 2007-12-05 | $39.53 | $65.87 | 978,700 | — | — |
| 2007-12-04 | $39.05 | $65.07 | 1,303,200 | — | — |
| 2007-12-03 | $39.72 | $66.19 | 853,600 | — | — |
| 2007-11-30 | $39.98 | $66.62 | 1,000,100 | — | — |
| 2007-11-29 | $39.95 | $66.57 | 1,328,800 | — | — |
| 2007-11-28 | $40.23 | $67.04 | 1,540,800 | — | — |
| 2007-11-27 | $39.60 | $65.99 | 1,251,000 | — | — |
| 2007-11-26 | $38.90 | $64.82 | 1,978,400 | — | — |
| 2007-11-23 | $40.61 | $67.67 | 390,800 | — | — |
| 2007-11-21 | $40.16 | $66.92 | 837,400 | — | — |
| 2007-11-20 | $40.87 | $68.10 | 945,100 | — | — |
| 2007-11-19 | $40.20 | $66.99 | 1,038,300 | — | — |
| 2007-11-16 | $40.47 | $67.44 | 1,208,400 | — | — |
| 2007-11-15 | $40.95 | $68.24 | 867,500 | — | — |
| 2007-11-14 | $41.46 | $69.09 | 694,200 | — | — |
| 2007-11-13 | $41.92 | $69.85 | 647,400 | — | — |
| 2007-11-12 | $40.60 | $67.65 | 827,500 | — | — |
| 2007-11-09 | $40.15 | $66.90 | 961,200 | — | — |
| 2007-11-08 | $39.53 | $65.87 | 1,285,100 | — | — |
| 2007-11-07 | $38.37 | $63.94 | 1,117,600 | — | — |
| 2007-11-06 | $39.31 | $65.50 | 782,600 | — | — |
| 2007-11-05 | $38.76 | $64.59 | 846,300 | — | — |
| 2007-11-02 | $38.80 | $64.65 | 1,549,600 | — | — |
| 2007-11-01 | $39.12 | $65.19 | 1,168,600 | — | — |
| 2007-10-31 | $39.78 | $66.29 | 1,065,600 | — | — |
| 2007-10-30 | $39.82 | $66.35 | 654,800 | — | — |
| 2007-10-29 | $39.75 | $66.24 | 734,000 | — | — |
| 2007-10-26 | $39.51 | $65.84 | 1,203,900 | — | — |
| 2007-10-25 | $39.39 | $65.64 | 2,614,400 | — | — |
| 2007-10-24 | $39.88 | $66.45 | 5,491,600 | — | — |
| 2007-10-23 | $42.19 | $70.30 | 377,700 | — | — |
| 2007-10-22 | $42.31 | $70.50 | 678,900 | — | — |
| 2007-10-19 | $41.29 | $68.80 | 863,100 | — | — |
| 2007-10-18 | $42.84 | $71.39 | 523,700 | — | — |
| 2007-10-17 | $43.32 | $72.19 | 630,500 | — | — |
| 2007-10-16 | $43.69 | $72.80 | 456,700 | — | — |
| 2007-10-15 | $44.30 | $73.82 | 645,200 | — | — |
| 2007-10-12 | $44.74 | $74.55 | 483,700 | — | — |
| 2007-10-11 | $44.64 | $74.39 | 737,500 | — | — |
| 2007-10-10 | $44.57 | $74.27 | 484,200 | — | — |
| 2007-10-09 | $44.52 | $74.19 | 357,800 | — | — |
| 2007-10-08 | $44.33 | $73.87 | 289,100 | — | — |
| 2007-10-05 | $44.40 | $73.99 | 523,200 | — | — |
| 2007-10-04 | $43.92 | $73.19 | 287,400 | — | — |
| 2007-10-03 | $44.05 | $73.40 | 444,700 | — | — |
| 2007-10-02 | $44.84 | $74.72 | 459,900 | — | — |
| 2007-10-01 | $44.39 | $73.97 | 584,500 | — | — |
| 2007-09-28 | $43.31 | $72.17 | 558,500 | — | — |
| 2007-09-27 | $43.35 | $72.24 | 346,800 | — | — |
| 2007-09-26 | $42.89 | $71.47 | 453,800 | — | — |
| 2007-09-25 | $42.81 | $71.34 | 387,900 | — | — |
| 2007-09-24 | $42.56 | $70.92 | 451,500 | — | — |
| 2007-09-21 | $43.30 | $72.15 | 711,000 | — | — |
| 2007-09-20 | $43.54 | $72.55 | 494,000 | — | — |
| 2007-09-19 | $44.39 | $73.97 | 665,500 | — | — |
| 2007-09-18 | $44.79 | $74.04 | 879,100 | — | — |
| 2007-09-17 | $42.62 | $70.46 | 413,900 | — | — |
| 2007-09-14 | $43.00 | $71.09 | 407,600 | — | — |
| 2007-09-13 | $43.26 | $71.52 | 423,400 | — | — |
| 2007-09-12 | $42.76 | $70.69 | 564,300 | — | — |
| 2007-09-11 | $43.31 | $71.60 | 788,700 | — | — |
| 2007-09-10 | $42.04 | $69.50 | 717,100 | — | — |
| 2007-09-07 | $42.35 | $70.01 | 805,500 | — | — |
| 2007-09-06 | $42.75 | $70.67 | 632,700 | — | — |
| 2007-09-05 | $42.34 | $69.99 | 787,300 | — | — |
| 2007-09-04 | $42.66 | $70.52 | 458,700 | — | — |
| 2007-08-31 | $42.14 | $69.66 | 592,900 | — | — |
| 2007-08-30 | $41.94 | $69.33 | 416,900 | — | — |
| 2007-08-29 | $42.57 | $70.37 | 596,200 | — | — |
| 2007-08-28 | $41.57 | $68.72 | 764,700 | — | — |
| 2007-08-27 | $42.62 | $70.46 | 431,700 | — | — |
| 2007-08-24 | $43.00 | $71.09 | 685,500 | — | — |
| 2007-08-23 | $42.81 | $70.77 | 554,300 | — | — |
| 2007-08-22 | $43.10 | $71.25 | 685,400 | — | — |
| 2007-08-21 | $42.36 | $70.03 | 720,200 | — | — |
| 2007-08-20 | $42.19 | $69.75 | 584,700 | — | — |
| 2007-08-17 | $42.66 | $70.52 | 954,000 | — | — |
| 2007-08-16 | $41.28 | $68.24 | 1,044,600 | — | — |
| 2007-08-15 | $39.72 | $65.66 | 817,900 | — | — |
| 2007-08-14 | $39.58 | $65.43 | 1,033,200 | — | — |
| 2007-08-13 | $41.52 | $68.64 | 1,267,300 | — | — |
| 2007-08-10 | $40.56 | $67.05 | 1,899,400 | — | — |
| 2007-08-09 | $36.91 | $61.02 | 1,984,500 | — | — |
| 2007-08-08 | $40.12 | $66.32 | 1,085,700 | — | — |
| 2007-08-07 | $39.81 | $65.81 | 992,700 | — | — |
| 2007-08-06 | $39.86 | $65.89 | 802,700 | — | — |
| 2007-08-03 | $38.28 | $63.28 | 959,500 | — | — |
| 2007-08-02 | $40.17 | $66.41 | 794,400 | — | — |
| 2007-08-01 | $40.04 | $66.19 | 1,205,200 | — | — |
| 2007-07-31 | $39.20 | $64.80 | 802,900 | — | — |
| 2007-07-30 | $40.12 | $66.32 | 858,000 | — | — |
| 2007-07-27 | $40.11 | $66.31 | 704,400 | — | — |
| 2007-07-26 | $41.12 | $67.98 | 1,144,000 | — | — |
| 2007-07-25 | $42.01 | $69.45 | 1,229,000 | — | — |
| 2007-07-24 | $40.63 | $67.17 | 819,300 | — | — |
| 2007-07-23 | $42.03 | $69.48 | 414,900 | — | — |
| 2007-07-20 | $41.98 | $69.40 | 958,100 | — | — |
| 2007-07-19 | $42.97 | $71.04 | 523,900 | — | — |
| 2007-07-18 | $43.12 | $71.28 | 755,600 | — | — |
| 2007-07-17 | $43.70 | $72.24 | 461,200 | — | — |
| 2007-07-16 | $43.91 | $72.59 | 606,300 | — | — |
| 2007-07-13 | $43.70 | $72.24 | 431,500 | — | — |
| 2007-07-12 | $43.75 | $72.33 | 493,300 | — | — |
| 2007-07-11 | $43.19 | $71.40 | 475,500 | — | — |
| 2007-07-10 | $42.92 | $70.95 | 835,200 | — | — |
| 2007-07-09 | $44.31 | $73.25 | 601,800 | — | — |
| 2007-07-06 | $44.20 | $73.07 | 550,100 | — | — |
| 2007-07-05 | $43.88 | $72.54 | 592,100 | — | — |
| 2007-07-03 | $43.92 | $72.61 | 349,700 | — | — |
| 2007-07-02 | $44.04 | $72.80 | 454,200 | — | — |
| 2007-06-29 | $43.40 | $71.75 | 764,900 | — | — |
| 2007-06-28 | $43.82 | $72.44 | 561,500 | — | — |
| 2007-06-27 | $43.97 | $72.69 | 925,800 | — | — |
| 2007-06-26 | $43.61 | $72.09 | 842,100 | — | — |
| 2007-06-25 | $43.33 | $71.63 | 750,600 | — | — |
| 2007-06-22 | $43.56 | $72.01 | 1,286,400 | — | — |
| 2007-06-21 | $44.27 | $73.18 | 759,200 | — | — |
| 2007-06-20 | $44.57 | $73.68 | 480,000 | — | — |
| 2007-06-19 | $45.29 | $74.28 | 574,800 | — | — |
| 2007-06-18 | $45.12 | $74.01 | 368,800 | — | — |
| 2007-06-15 | $45.19 | $74.12 | 577,800 | — | — |
| 2007-06-14 | $45.20 | $74.14 | 418,100 | — | — |
| 2007-06-13 | $45.28 | $74.27 | 852,100 | — | — |
| 2007-06-12 | $44.93 | $73.69 | 876,300 | — | — |
| 2007-06-11 | $45.02 | $73.84 | 354,400 | — | — |
| 2007-06-08 | $44.85 | $73.56 | 649,300 | — | — |
| 2007-06-07 | $44.31 | $72.68 | 729,700 | — | — |
| 2007-06-06 | $45.33 | $74.35 | 561,100 | — | — |
| 2007-06-05 | $45.50 | $74.63 | 626,500 | — | — |
| 2007-06-04 | $45.89 | $75.27 | 461,300 | — | — |
| 2007-06-01 | $45.79 | $75.10 | 541,100 | — | — |
| 2007-05-31 | $45.42 | $74.50 | 1,169,900 | — | — |
| 2007-05-30 | $45.99 | $75.43 | 916,300 | — | — |
| 2007-05-29 | $45.85 | $75.20 | 686,400 | — | — |
| 2007-05-25 | $45.84 | $75.19 | 336,900 | — | — |
| 2007-05-24 | $45.83 | $75.17 | 649,400 | — | — |
| 2007-05-23 | $46.46 | $76.20 | 702,800 | — | — |
| 2007-05-22 | $46.40 | $76.10 | 658,300 | — | — |
| 2007-05-21 | $46.53 | $76.32 | 564,500 | — | — |
| 2007-05-18 | $46.78 | $76.73 | 442,800 | — | — |
| 2007-05-17 | $46.76 | $76.70 | 671,800 | — | — |
| 2007-05-16 | $46.77 | $76.71 | 411,900 | — | — |
| 2007-05-15 | $46.19 | $75.76 | 743,300 | — | — |
| 2007-05-14 | $46.55 | $76.35 | 497,000 | — | — |
| 2007-05-11 | $46.95 | $77.01 | 539,000 | — | — |
| 2007-05-10 | $46.71 | $76.61 | 654,600 | — | — |
| 2007-05-09 | $47.30 | $77.58 | 728,600 | — | — |
| 2007-05-08 | $47.62 | $78.11 | 945,400 | — | — |
| 2007-05-07 | $46.81 | $76.78 | 660,700 | — | — |
| 2007-05-04 | $45.95 | $75.37 | 513,700 | — | — |
| 2007-05-03 | $45.95 | $75.37 | 658,400 | — | — |
| 2007-05-02 | $45.68 | $74.92 | 517,100 | — | — |
| 2007-05-01 | $45.42 | $74.50 | 466,900 | — | — |
| 2007-04-30 | $45.24 | $74.20 | 607,200 | — | — |
| 2007-04-27 | $45.93 | $75.33 | 525,400 | — | — |
| 2007-04-26 | $45.84 | $75.19 | 714,800 | — | — |
| 2007-04-25 | $46.35 | $76.02 | 719,000 | — | — |
| 2007-04-24 | $45.67 | $74.91 | 471,800 | — | — |
| 2007-04-23 | $45.90 | $75.28 | 304,600 | — | — |
| 2007-04-20 | $46.00 | $75.45 | 727,200 | — | — |
| 2007-04-19 | $45.73 | $75.01 | 524,400 | — | — |
| 2007-04-18 | $45.73 | $75.01 | 593,800 | — | — |
| 2007-04-17 | $45.55 | $74.71 | 742,000 | — | — |
| 2007-04-16 | $45.51 | $74.64 | 798,500 | — | — |
| 2007-04-13 | $44.00 | $72.17 | 824,500 | — | — |
| 2007-04-12 | $42.69 | $70.02 | 292,700 | — | — |
| 2007-04-11 | $42.76 | $70.13 | 413,200 | — | — |
| 2007-04-10 | $42.68 | $70.00 | 305,200 | — | — |
| 2007-04-09 | $42.63 | $69.92 | 362,400 | — | — |
| 2007-04-05 | $42.97 | $70.48 | 298,600 | — | — |
| 2007-04-04 | $42.79 | $70.18 | 425,400 | — | — |
| 2007-04-03 | $42.98 | $70.50 | 509,500 | — | — |
| 2007-04-02 | $42.57 | $69.82 | 379,600 | — | — |
| 2007-03-30 | $42.40 | $69.54 | 706,600 | — | — |
| 2007-03-29 | $42.37 | $69.49 | 669,300 | — | — |
| 2007-03-28 | $42.25 | $69.30 | 587,300 | — | — |
| 2007-03-27 | $42.74 | $70.10 | 304,100 | — | — |
| 2007-03-26 | $43.00 | $70.53 | 632,900 | — | — |
| 2007-03-23 | $43.12 | $70.72 | 481,900 | — | — |
| 2007-03-22 | $42.89 | $70.35 | 555,200 | — | — |
| 2007-03-21 | $43.39 | $71.17 | 821,200 | — | — |
| 2007-03-20 | $42.76 | $69.55 | 796,400 | — | — |
| 2007-03-19 | $42.93 | $69.83 | 886,100 | — | — |
| 2007-03-16 | $42.66 | $69.39 | 800,400 | — | — |
| 2007-03-15 | $42.53 | $69.18 | 950,000 | — | — |
| 2007-03-14 | $42.24 | $68.71 | 795,700 | — | — |
| 2007-03-13 | $42.30 | $68.80 | 616,700 | — | — |
| 2007-03-12 | $43.04 | $70.01 | 469,900 | — | — |
| 2007-03-09 | $43.10 | $70.11 | 381,200 | — | — |
| 2007-03-08 | $42.99 | $69.93 | 406,100 | — | — |
| 2007-03-07 | $42.56 | $69.23 | 659,400 | — | — |
| 2007-03-06 | $42.66 | $69.39 | 1,106,100 | — | — |
| 2007-03-05 | $42.49 | $69.11 | 692,100 | — | — |
| 2007-03-02 | $42.86 | $69.71 | 735,900 | — | — |
| 2007-03-01 | $43.36 | $70.53 | 949,100 | — | — |
| 2007-02-28 | $43.22 | $70.30 | 673,600 | — | — |
| 2007-02-27 | $43.01 | $69.96 | 880,300 | — | — |
| 2007-02-26 | $43.95 | $71.49 | 452,100 | — | — |
| 2007-02-23 | $44.01 | $71.59 | 520,600 | — | — |
| 2007-02-22 | $44.22 | $71.93 | 416,300 | — | — |
| 2007-02-21 | $44.05 | $71.65 | 433,800 | — | — |
| 2007-02-20 | $44.23 | $71.94 | 621,900 | — | — |
| 2007-02-16 | $44.19 | $71.88 | 549,500 | — | — |
| 2007-02-15 | $44.29 | $72.04 | 556,300 | — | — |
| 2007-02-14 | $43.99 | $71.55 | 467,800 | — | — |
| 2007-02-13 | $43.82 | $71.28 | 462,300 | — | — |
| 2007-02-12 | $43.59 | $70.90 | 448,000 | — | — |
| 2007-02-09 | $43.85 | $71.32 | 875,200 | — | — |
| 2007-02-08 | $43.96 | $71.50 | 866,800 | — | — |
| 2007-02-07 | $45.01 | $73.21 | 1,033,700 | — | — |
| 2007-02-06 | $45.74 | $74.40 | 505,700 | — | — |
| 2007-02-05 | $45.73 | $74.38 | 309,900 | — | — |
| 2007-02-02 | $45.87 | $74.61 | 507,500 | — | — |
| 2007-02-01 | $45.35 | $73.76 | 685,900 | — | — |
| 2007-01-31 | $44.74 | $72.77 | 722,100 | — | — |
| 2007-01-30 | $44.99 | $73.18 | 262,000 | — | — |
| 2007-01-29 | $45.05 | $73.28 | 338,000 | — | — |
| 2007-01-26 | $44.95 | $73.11 | 343,500 | — | — |
| 2007-01-25 | $45.32 | $73.72 | 289,300 | — | — |
| 2007-01-24 | $45.92 | $74.69 | 327,600 | — | — |
| 2007-01-23 | $45.39 | $73.83 | 316,100 | — | — |
| 2007-01-22 | $45.14 | $73.42 | 439,400 | — | — |
| 2007-01-19 | $45.43 | $73.90 | 447,900 | — | — |
| 2007-01-18 | $45.24 | $73.59 | 362,500 | — | — |
| 2007-01-17 | $45.07 | $73.31 | 436,800 | — | — |
| 2007-01-16 | $45.45 | $73.93 | 322,200 | — | — |
| 2007-01-12 | $45.36 | $73.78 | 463,100 | — | — |
| 2007-01-11 | $45.12 | $73.39 | 353,600 | — | — |
| 2007-01-10 | $45.02 | $73.23 | 532,700 | — | — |
| 2007-01-09 | $45.06 | $73.29 | 454,900 | — | — |
| 2007-01-08 | $45.36 | $73.78 | 543,500 | — | — |
| 2007-01-05 | $45.28 | $73.65 | 483,800 | — | — |
| 2007-01-04 | $45.60 | $74.17 | 472,900 | — | — |
| 2007-01-03 | $45.82 | $74.53 | 557,400 | — | — |