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
- 1995-09-21 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 | $62.36 | $62.36 | 381,600 | — | — |
| 2007-12-28 | $61.97 | $61.98 | 135,400 | — | — |
| 2007-12-27 | $62.07 | $62.07 | 263,800 | — | — |
| 2007-12-26 | $62.26 | $62.26 | 133,400 | — | — |
| 2007-12-24 | $62.33 | $62.33 | 139,200 | — | — |
| 2007-12-21 | $61.53 | $61.53 | 382,200 | — | — |
| 2007-12-20 | $60.72 | $60.72 | 272,000 | — | — |
| 2007-12-19 | $59.97 | $59.97 | 487,000 | — | — |
| 2007-12-18 | $58.98 | $58.98 | 415,400 | — | — |
| 2007-12-17 | $59.89 | $59.89 | 352,800 | — | — |
| 2007-12-14 | $61.66 | $61.66 | 259,600 | — | — |
| 2007-12-13 | $62.63 | $62.63 | 405,000 | — | — |
| 2007-12-12 | $63.31 | $63.31 | 673,200 | — | — |
| 2007-12-11 | $60.81 | $60.82 | 666,000 | — | — |
| 2007-12-10 | $61.33 | $61.34 | 533,800 | — | — |
| 2007-12-07 | $59.76 | $59.76 | 401,400 | — | — |
| 2007-12-06 | $60.15 | $60.16 | 647,200 | — | — |
| 2007-12-05 | $58.77 | $58.77 | 443,600 | — | — |
| 2007-12-04 | $58.66 | $58.66 | 523,200 | — | — |
| 2007-12-03 | $60.45 | $60.45 | 897,600 | — | — |
| 2007-11-30 | $58.63 | $58.63 | 641,000 | — | — |
| 2007-11-29 | $60.01 | $60.01 | 973,800 | — | — |
| 2007-11-28 | $58.13 | $58.13 | 901,600 | — | — |
| 2007-11-27 | $59.46 | $59.46 | 976,000 | — | — |
| 2007-11-26 | $61.47 | $61.47 | 557,400 | — | — |
| 2007-11-23 | $63.31 | $63.32 | 204,400 | — | — |
| 2007-11-21 | $62.53 | $62.53 | 425,800 | — | — |
| 2007-11-20 | $64.46 | $64.46 | 490,600 | — | — |
| 2007-11-19 | $64.06 | $64.06 | 814,200 | — | — |
| 2007-11-16 | $66.25 | $66.26 | 343,200 | — | — |
| 2007-11-15 | $64.48 | $64.48 | 420,800 | — | — |
| 2007-11-14 | $66.97 | $66.98 | 1,026,400 | — | — |
| 2007-11-13 | $65.11 | $65.12 | 1,075,000 | — | — |
| 2007-11-12 | $65.97 | $65.97 | 1,810,600 | — | — |
| 2007-11-09 | $71.90 | $71.90 | 447,600 | — | — |
| 2007-11-08 | $74.21 | $74.21 | 508,800 | — | — |
| 2007-11-07 | $73.64 | $73.65 | 342,800 | — | — |
| 2007-11-06 | $75.26 | $75.27 | 652,800 | — | — |
| 2007-11-05 | $73.25 | $73.25 | 372,400 | — | — |
| 2007-11-02 | $74.15 | $74.16 | 487,400 | — | — |
| 2007-11-01 | $72.14 | $72.14 | 428,400 | — | — |
| 2007-10-31 | $72.97 | $72.97 | 721,000 | — | — |
| 2007-10-30 | $69.96 | $69.95 | 564,800 | — | — |
| 2007-10-29 | $71.78 | $71.78 | 589,800 | — | — |
| 2007-10-26 | $71.79 | $71.79 | 581,000 | — | — |
| 2007-10-25 | $69.43 | $69.43 | 876,200 | — | — |
| 2007-10-24 | $64.24 | $64.24 | 309,800 | — | — |
| 2007-10-23 | $64.72 | $64.72 | 379,800 | — | — |
| 2007-10-22 | $63.33 | $63.33 | 855,800 | — | — |
| 2007-10-19 | $65.06 | $65.06 | 762,800 | — | — |
| 2007-10-18 | $68.64 | $68.64 | 317,400 | — | — |
| 2007-10-17 | $67.98 | $67.98 | 487,200 | — | — |
| 2007-10-16 | $68.40 | $68.40 | 633,400 | — | — |
| 2007-10-15 | $68.66 | $68.66 | 774,600 | — | — |
| 2007-10-12 | $66.66 | $66.66 | 316,200 | — | — |
| 2007-10-11 | $67.10 | $67.10 | 601,000 | — | — |
| 2007-10-10 | $65.70 | $65.70 | 163,800 | — | — |
| 2007-10-09 | $64.49 | $64.49 | 288,800 | — | — |
| 2007-10-08 | $64.58 | $64.59 | 309,200 | — | — |
| 2007-10-05 | $63.82 | $63.82 | 286,000 | — | — |
| 2007-10-04 | $62.67 | $62.67 | 362,400 | — | — |
| 2007-10-03 | $62.98 | $62.98 | 278,200 | — | — |
| 2007-10-02 | $63.88 | $63.88 | 352,600 | — | — |
| 2007-10-01 | $63.90 | $63.90 | 386,400 | — | — |
| 2007-09-28 | $63.70 | $63.70 | 492,200 | — | — |
| 2007-09-27 | $63.37 | $63.37 | 229,800 | — | — |
| 2007-09-26 | $62.05 | $62.05 | 750,600 | — | — |
| 2007-09-25 | $60.44 | $60.44 | 283,200 | — | — |
| 2007-09-24 | $60.73 | $60.73 | 452,200 | — | — |
| 2007-09-21 | $61.76 | $61.77 | 801,000 | — | — |
| 2007-09-20 | $60.28 | $60.28 | 418,200 | — | — |
| 2007-09-19 | $59.63 | $59.63 | 271,600 | — | — |
| 2007-09-18 | $58.96 | $58.96 | 375,600 | — | — |
| 2007-09-17 | $57.86 | $57.86 | 376,600 | — | — |
| 2007-09-14 | $57.65 | $57.65 | 338,400 | — | — |
| 2007-09-13 | $57.06 | $57.06 | 315,800 | — | — |
| 2007-09-12 | $56.58 | $56.59 | 335,000 | — | — |
| 2007-09-11 | $55.63 | $55.63 | 292,000 | — | — |
| 2007-09-10 | $55.36 | $55.36 | 351,200 | — | — |
| 2007-09-07 | $55.47 | $55.48 | 399,800 | — | — |
| 2007-09-06 | $56.53 | $56.53 | 296,400 | — | — |
| 2007-09-05 | $56.95 | $56.94 | 265,600 | — | — |
| 2007-09-04 | $56.55 | $56.55 | 344,800 | — | — |
| 2007-08-31 | $56.05 | $56.05 | 241,600 | — | — |
| 2007-08-30 | $55.11 | $55.11 | 729,400 | — | — |
| 2007-08-29 | $54.44 | $54.44 | 1,280,400 | — | — |
| 2007-08-28 | $54.22 | $54.23 | 256,800 | — | — |
| 2007-08-27 | $54.33 | $54.34 | 245,200 | — | — |
| 2007-08-24 | $54.60 | $54.60 | 232,800 | — | — |
| 2007-08-23 | $52.92 | $52.93 | 357,400 | — | — |
| 2007-08-22 | $52.13 | $52.13 | 308,000 | — | — |
| 2007-08-21 | $51.63 | $51.63 | 494,600 | — | — |
| 2007-08-20 | $52.54 | $52.54 | 765,400 | — | — |
| 2007-08-17 | $50.48 | $50.48 | 917,400 | — | — |
| 2007-08-16 | $50.81 | $50.81 | 1,111,000 | — | — |
| 2007-08-15 | $51.81 | $51.82 | 639,600 | — | — |
| 2007-08-14 | $53.12 | $53.12 | 323,600 | — | — |
| 2007-08-13 | $54.91 | $54.91 | 402,800 | — | — |
| 2007-08-10 | $56.92 | $56.93 | 489,600 | — | — |
| 2007-08-09 | $56.44 | $56.44 | 841,800 | — | — |
| 2007-08-08 | $56.55 | $56.55 | 1,302,000 | — | — |
| 2007-08-07 | $53.61 | $53.61 | 452,400 | — | — |
| 2007-08-06 | $51.68 | $51.68 | 495,400 | — | — |
| 2007-08-03 | $51.72 | $51.72 | 424,600 | — | — |
| 2007-08-02 | $53.06 | $53.07 | 478,200 | — | — |
| 2007-08-01 | $52.71 | $52.71 | 514,600 | — | — |
| 2007-07-31 | $53.81 | $53.82 | 835,000 | — | — |
| 2007-07-30 | $52.43 | $52.43 | 626,400 | — | — |
| 2007-07-27 | $51.33 | $51.34 | 810,600 | — | — |
| 2007-07-26 | $50.52 | $50.52 | 895,800 | — | — |
| 2007-07-25 | $51.04 | $51.04 | 460,400 | — | — |
| 2007-07-24 | $50.57 | $50.57 | 428,200 | — | — |
| 2007-07-23 | $51.81 | $51.82 | 395,400 | — | — |
| 2007-07-20 | $52.30 | $52.30 | 360,200 | — | — |
| 2007-07-19 | $51.63 | $51.63 | 589,000 | — | — |
| 2007-07-18 | $51.22 | $51.22 | 506,600 | — | — |
| 2007-07-17 | $51.26 | $51.26 | 651,400 | — | — |
| 2007-07-16 | $53.21 | $53.21 | 725,400 | — | — |
| 2007-07-13 | $53.15 | $53.16 | 345,400 | — | — |
| 2007-07-12 | $52.63 | $52.63 | 584,600 | — | — |
| 2007-07-11 | $51.71 | $51.71 | 353,200 | — | — |
| 2007-07-10 | $51.50 | $51.50 | 400,600 | — | — |
| 2007-07-09 | $52.52 | $52.52 | 323,800 | — | — |
| 2007-07-06 | $52.21 | $52.21 | 318,000 | — | — |
| 2007-07-05 | $51.88 | $51.89 | 442,200 | — | — |
| 2007-07-03 | $51.83 | $51.83 | 206,200 | — | — |
| 2007-07-02 | $51.74 | $51.75 | 455,000 | — | — |
| 2007-06-29 | $50.85 | $50.85 | 664,800 | — | — |
| 2007-06-28 | $49.78 | $49.78 | 1,068,000 | — | — |
| 2007-06-27 | $49.31 | $49.31 | 1,521,200 | — | — |
| 2007-06-26 | $45.54 | $45.55 | 326,600 | — | — |
| 2007-06-25 | $46.54 | $46.55 | 411,400 | — | — |
| 2007-06-22 | $47.40 | $47.40 | 182,400 | — | — |
| 2007-06-21 | $47.51 | $47.52 | 310,400 | — | — |
| 2007-06-20 | $46.83 | $46.83 | 500,600 | — | — |
| 2007-06-19 | $47.99 | $47.99 | 305,800 | — | — |
| 2007-06-18 | $47.51 | $47.51 | 381,000 | — | — |
| 2007-06-15 | $47.22 | $47.23 | 264,000 | — | — |
| 2007-06-14 | $46.83 | $46.83 | 427,400 | — | — |
| 2007-06-13 | $45.38 | $45.38 | 342,600 | — | — |
| 2007-06-12 | $44.79 | $44.80 | 223,000 | — | — |
| 2007-06-11 | $45.04 | $45.05 | 225,200 | — | — |
| 2007-06-08 | $45.05 | $45.05 | 395,200 | — | — |
| 2007-06-07 | $44.81 | $44.81 | 396,400 | — | — |
| 2007-06-06 | $45.86 | $45.86 | 438,400 | — | — |
| 2007-06-05 | $46.69 | $46.69 | 248,600 | — | — |
| 2007-06-04 | $46.90 | $46.90 | 433,400 | — | — |
| 2007-06-01 | $46.10 | $46.10 | 329,400 | — | — |
| 2007-05-31 | $45.97 | $45.97 | 443,200 | — | — |
| 2007-05-30 | $45.85 | $45.85 | 513,600 | — | — |
| 2007-05-29 | $44.51 | $44.51 | 459,600 | — | — |
| 2007-05-25 | $44.70 | $44.70 | 652,600 | — | — |
| 2007-05-24 | $44.81 | $44.81 | 1,183,800 | — | — |
| 2007-05-23 | $45.89 | $45.89 | 514,800 | — | — |
| 2007-05-22 | $45.96 | $45.96 | 642,200 | — | — |
| 2007-05-21 | $47.72 | $47.72 | 774,400 | — | — |
| 2007-05-18 | $47.83 | $47.83 | 530,200 | — | — |
| 2007-05-17 | $47.15 | $47.16 | 626,800 | — | — |
| 2007-05-16 | $46.38 | $46.39 | 312,000 | — | — |
| 2007-05-15 | $46.40 | $46.40 | 340,000 | — | — |
| 2007-05-14 | $46.72 | $46.72 | 271,600 | — | — |
| 2007-05-11 | $46.72 | $46.73 | 277,800 | — | — |
| 2007-05-10 | $46.01 | $46.01 | 648,400 | — | — |
| 2007-05-09 | $47.27 | $47.27 | 890,000 | — | — |
| 2007-05-08 | $47.40 | $47.40 | 536,000 | — | — |
| 2007-05-07 | $47.72 | $47.72 | 451,000 | — | — |
| 2007-05-04 | $47.21 | $47.21 | 397,600 | — | — |
| 2007-05-03 | $47.27 | $47.27 | 453,200 | — | — |
| 2007-05-02 | $47.35 | $47.35 | 726,400 | — | — |
| 2007-05-01 | $46.13 | $46.12 | 692,400 | — | — |
| 2007-04-30 | $45.46 | $45.46 | 619,200 | — | — |
| 2007-04-27 | $46.81 | $46.81 | 632,800 | — | — |
| 2007-04-26 | $46.30 | $46.30 | 488,000 | — | — |
| 2007-04-25 | $46.21 | $46.21 | 1,429,200 | — | — |
| 2007-04-24 | $44.30 | $44.30 | 1,225,800 | — | — |
| 2007-04-23 | $43.36 | $43.36 | 745,200 | — | — |
| 2007-04-20 | $42.75 | $42.75 | 501,400 | — | — |
| 2007-04-19 | $42.39 | $42.39 | 798,400 | — | — |
| 2007-04-18 | $43.49 | $43.50 | 364,000 | — | — |
| 2007-04-17 | $44.05 | $44.05 | 573,000 | — | — |
| 2007-04-16 | $44.63 | $44.64 | 608,000 | — | — |
| 2007-04-13 | $44.15 | $44.16 | 567,000 | — | — |
| 2007-04-12 | $44.40 | $44.39 | 566,600 | — | — |
| 2007-04-11 | $43.78 | $43.78 | 824,400 | — | — |
| 2007-04-10 | $44.22 | $44.22 | 1,594,800 | — | — |
| 2007-04-09 | $43.65 | $43.65 | 703,600 | — | — |
| 2007-04-05 | $43.63 | $43.63 | 1,652,600 | — | — |
| 2007-04-04 | $42.35 | $42.35 | 333,600 | — | — |
| 2007-04-03 | $41.99 | $41.99 | 364,600 | — | — |
| 2007-04-02 | $42.24 | $42.25 | 262,400 | — | — |
| 2007-03-30 | $41.92 | $41.92 | 227,200 | — | — |
| 2007-03-29 | $42.50 | $42.50 | 277,000 | — | — |
| 2007-03-28 | $41.70 | $41.70 | 472,200 | — | — |
| 2007-03-27 | $42.17 | $42.17 | 140,800 | — | — |
| 2007-03-26 | $42.65 | $42.65 | 388,000 | — | — |
| 2007-03-23 | $42.37 | $42.37 | 477,400 | — | — |
| 2007-03-22 | $42.58 | $42.58 | 523,000 | — | — |
| 2007-03-21 | $42.01 | $42.02 | 536,400 | — | — |
| 2007-03-20 | $40.85 | $40.85 | 404,600 | — | — |
| 2007-03-19 | $41.12 | $41.12 | 326,200 | — | — |
| 2007-03-16 | $40.06 | $40.06 | 158,200 | — | — |
| 2007-03-15 | $40.44 | $40.44 | 202,000 | — | — |
| 2007-03-14 | $40.63 | $40.64 | 444,400 | — | — |
| 2007-03-13 | $39.93 | $39.93 | 335,200 | — | — |
| 2007-03-12 | $40.72 | $40.72 | 244,800 | — | — |
| 2007-03-09 | $40.44 | $40.44 | 302,400 | — | — |
| 2007-03-08 | $40.44 | $40.44 | 526,000 | — | — |
| 2007-03-07 | $39.92 | $39.92 | 438,000 | — | — |
| 2007-03-06 | $39.36 | $39.36 | 544,800 | — | — |
| 2007-03-05 | $37.75 | $37.75 | 876,400 | — | — |
| 2007-03-02 | $38.44 | $38.44 | 391,600 | — | — |
| 2007-03-01 | $39.28 | $39.28 | 440,800 | — | — |
| 2007-02-28 | $39.44 | $39.44 | 538,800 | — | — |
| 2007-02-27 | $39.78 | $39.78 | 704,600 | — | — |
| 2007-02-26 | $40.54 | $40.54 | 490,800 | — | — |
| 2007-02-23 | $39.94 | $39.94 | 303,800 | — | — |
| 2007-02-22 | $40.00 | $40.00 | 630,000 | — | — |
| 2007-02-21 | $39.94 | $39.93 | 714,000 | — | — |
| 2007-02-20 | $39.65 | $39.66 | 421,800 | — | — |
| 2007-02-16 | $39.99 | $39.99 | 569,000 | — | — |
| 2007-02-15 | $39.43 | $39.43 | 1,601,600 | — | — |
| 2007-02-14 | $39.78 | $39.78 | 670,400 | — | — |
| 2007-02-13 | $39.96 | $39.96 | 403,000 | — | — |
| 2007-02-12 | $39.56 | $39.57 | 628,600 | — | — |
| 2007-02-09 | $40.83 | $40.83 | 860,600 | — | — |
| 2007-02-08 | $41.55 | $41.55 | 508,200 | — | — |
| 2007-02-07 | $41.56 | $41.57 | 617,800 | — | — |
| 2007-02-06 | $41.99 | $41.99 | 1,080,600 | — | — |
| 2007-02-05 | $41.26 | $41.27 | 979,600 | — | — |
| 2007-02-02 | $40.76 | $40.76 | 595,000 | — | — |
| 2007-02-01 | $41.25 | $41.25 | 458,400 | — | — |
| 2007-01-31 | $41.20 | $41.20 | 1,069,800 | — | — |
| 2007-01-30 | $41.18 | $41.18 | 638,600 | — | — |
| 2007-01-29 | $39.97 | $39.98 | 434,600 | — | — |
| 2007-01-26 | $39.92 | $39.93 | 424,400 | — | — |
| 2007-01-25 | $39.38 | $39.39 | 384,800 | — | — |
| 2007-01-24 | $40.16 | $40.16 | 430,800 | — | — |
| 2007-01-23 | $39.95 | $39.94 | 888,800 | — | — |
| 2007-01-22 | $37.85 | $37.85 | 554,600 | — | — |
| 2007-01-19 | $38.13 | $38.13 | 1,142,600 | — | — |
| 2007-01-18 | $36.74 | $36.74 | 804,800 | — | — |
| 2007-01-17 | $37.65 | $37.66 | 640,800 | — | — |
| 2007-01-16 | $37.58 | $37.58 | 696,200 | — | — |
| 2007-01-12 | $38.28 | $38.28 | 683,400 | — | — |
| 2007-01-11 | $37.34 | $37.34 | 1,195,400 | — | — |
| 2007-01-10 | $38.29 | $38.30 | 1,079,400 | — | — |
| 2007-01-09 | $38.53 | $38.53 | 640,000 | — | — |
| 2007-01-08 | $38.30 | $38.30 | 905,800 | — | — |
| 2007-01-05 | $37.49 | $37.49 | 1,012,000 | — | — |
| 2007-01-04 | $37.42 | $37.43 | 863,200 | — | — |
| 2007-01-03 | $38.82 | $38.82 | 1,018,000 | — | — |