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 | $54.01 | $54.01 | 260,900 | — | — |
| 2007-12-28 | $55.09 | $55.09 | 204,600 | — | — |
| 2007-12-27 | $54.34 | $54.34 | 290,300 | — | — |
| 2007-12-26 | $55.92 | $55.92 | 318,300 | — | — |
| 2007-12-24 | $54.73 | $54.73 | 203,500 | — | — |
| 2007-12-21 | $53.84 | $53.84 | 568,800 | — | — |
| 2007-12-20 | $53.35 | $53.35 | 212,100 | — | — |
| 2007-12-19 | $52.27 | $52.27 | 228,300 | — | — |
| 2007-12-18 | $51.59 | $51.59 | 356,500 | — | — |
| 2007-12-17 | $51.46 | $51.46 | 356,800 | — | — |
| 2007-12-14 | $52.27 | $52.27 | 360,800 | — | — |
| 2007-12-13 | $53.96 | $53.96 | 330,600 | — | — |
| 2007-12-12 | $53.60 | $53.60 | 265,400 | — | — |
| 2007-12-11 | $52.53 | $52.53 | 528,000 | — | — |
| 2007-12-10 | $54.19 | $54.19 | 579,200 | — | — |
| 2007-12-07 | $51.75 | $51.75 | 502,100 | — | — |
| 2007-12-06 | $50.02 | $50.02 | 1,145,400 | — | — |
| 2007-12-05 | $51.65 | $51.65 | 660,300 | — | — |
| 2007-12-04 | $49.36 | $49.36 | 631,800 | — | — |
| 2007-12-03 | $47.88 | $47.88 | 342,000 | — | — |
| 2007-11-30 | $49.66 | $49.66 | 371,000 | — | — |
| 2007-11-29 | $49.70 | $49.70 | 338,000 | — | — |
| 2007-11-28 | $49.71 | $49.71 | 500,700 | — | — |
| 2007-11-27 | $48.00 | $48.00 | 327,700 | — | — |
| 2007-11-26 | $45.80 | $45.80 | 273,000 | — | — |
| 2007-11-23 | $47.39 | $47.39 | 89,500 | — | — |
| 2007-11-21 | $46.79 | $46.79 | 234,400 | — | — |
| 2007-11-20 | $47.38 | $47.38 | 257,900 | — | — |
| 2007-11-19 | $48.30 | $48.30 | 234,100 | — | — |
| 2007-11-16 | $49.78 | $49.78 | 845,500 | — | — |
| 2007-11-15 | $49.63 | $49.63 | 282,300 | — | — |
| 2007-11-14 | $50.31 | $50.31 | 255,000 | — | — |
| 2007-11-13 | $50.69 | $50.69 | 242,700 | — | — |
| 2007-11-12 | $50.19 | $50.19 | 355,000 | — | — |
| 2007-11-09 | $50.83 | $50.83 | 362,300 | — | — |
| 2007-11-08 | $51.73 | $51.73 | 315,800 | — | — |
| 2007-11-07 | $50.72 | $50.72 | 232,100 | — | — |
| 2007-11-06 | $53.05 | $53.05 | 374,900 | — | — |
| 2007-11-05 | $50.87 | $50.87 | 313,100 | — | — |
| 2007-11-02 | $51.25 | $51.25 | 291,700 | — | — |
| 2007-11-01 | $51.66 | $51.66 | 459,700 | — | — |
| 2007-10-31 | $54.25 | $54.25 | 302,800 | — | — |
| 2007-10-30 | $54.86 | $54.86 | 196,900 | — | — |
| 2007-10-29 | $54.71 | $54.71 | 244,800 | — | — |
| 2007-10-26 | $55.03 | $55.03 | 264,100 | — | — |
| 2007-10-25 | $53.34 | $53.34 | 377,900 | — | — |
| 2007-10-24 | $52.70 | $52.70 | 621,500 | — | — |
| 2007-10-23 | $52.92 | $52.92 | 398,400 | — | — |
| 2007-10-22 | $53.18 | $53.18 | 848,600 | — | — |
| 2007-10-19 | $54.09 | $54.09 | 314,700 | — | — |
| 2007-10-18 | $55.73 | $55.73 | 262,500 | — | — |
| 2007-10-17 | $55.96 | $55.96 | 514,100 | — | — |
| 2007-10-16 | $55.47 | $55.47 | 315,100 | — | — |
| 2007-10-15 | $56.37 | $56.37 | 437,700 | — | — |
| 2007-10-12 | $55.78 | $55.78 | 245,200 | — | — |
| 2007-10-11 | $54.53 | $54.53 | 460,700 | — | — |
| 2007-10-10 | $57.09 | $57.09 | 538,500 | — | — |
| 2007-10-09 | $54.65 | $54.65 | 486,300 | — | — |
| 2007-10-08 | $55.19 | $55.19 | 359,700 | — | — |
| 2007-10-05 | $56.38 | $56.38 | 561,500 | — | — |
| 2007-10-04 | $55.03 | $55.03 | 244,500 | — | — |
| 2007-10-03 | $54.81 | $54.81 | 324,800 | — | — |
| 2007-10-02 | $54.72 | $54.72 | 338,900 | — | — |
| 2007-10-01 | $54.67 | $54.67 | 413,800 | — | — |
| 2007-09-28 | $53.49 | $53.49 | 298,600 | — | — |
| 2007-09-27 | $53.59 | $53.59 | 405,500 | — | — |
| 2007-09-26 | $54.16 | $54.16 | 348,700 | — | — |
| 2007-09-25 | $53.15 | $53.15 | 435,500 | — | — |
| 2007-09-24 | $52.99 | $52.99 | 434,100 | — | — |
| 2007-09-21 | $52.77 | $52.77 | 717,600 | — | — |
| 2007-09-20 | $51.40 | $51.40 | 1,481,300 | — | — |
| 2007-09-19 | $50.15 | $50.15 | 826,900 | — | — |
| 2007-09-18 | $48.11 | $48.11 | 504,300 | — | — |
| 2007-09-17 | $46.10 | $46.10 | 346,100 | — | — |
| 2007-09-14 | $46.97 | $46.97 | 255,300 | — | — |
| 2007-09-13 | $46.80 | $46.80 | 403,200 | — | — |
| 2007-09-12 | $47.46 | $47.46 | 355,500 | — | — |
| 2007-09-11 | $46.63 | $46.63 | 330,900 | — | — |
| 2007-09-10 | $45.76 | $45.76 | 385,000 | — | — |
| 2007-09-07 | $45.38 | $45.38 | 437,600 | — | — |
| 2007-09-06 | $46.76 | $46.76 | 502,900 | — | — |
| 2007-09-05 | $47.07 | $47.07 | 828,500 | — | — |
| 2007-09-04 | $44.01 | $44.01 | 623,500 | — | — |
| 2007-08-31 | $42.56 | $42.56 | 157,700 | — | — |
| 2007-08-30 | $42.06 | $42.06 | 300,400 | — | — |
| 2007-08-29 | $41.83 | $41.83 | 430,200 | — | — |
| 2007-08-28 | $40.95 | $40.95 | 345,300 | — | — |
| 2007-08-27 | $42.02 | $42.02 | 312,900 | — | — |
| 2007-08-24 | $42.39 | $42.39 | 258,500 | — | — |
| 2007-08-23 | $41.98 | $41.98 | 234,500 | — | — |
| 2007-08-22 | $41.78 | $41.78 | 340,300 | — | — |
| 2007-08-21 | $41.79 | $41.79 | 162,800 | — | — |
| 2007-08-20 | $42.12 | $42.12 | 186,800 | — | — |
| 2007-08-17 | $41.79 | $41.79 | 273,800 | — | — |
| 2007-08-16 | $40.94 | $40.94 | 349,000 | — | — |
| 2007-08-15 | $40.53 | $40.53 | 278,600 | — | — |
| 2007-08-14 | $41.01 | $41.01 | 162,400 | — | — |
| 2007-08-13 | $41.77 | $41.77 | 572,900 | — | — |
| 2007-08-10 | $42.65 | $42.65 | 937,300 | — | — |
| 2007-08-09 | $37.46 | $37.46 | 1,571,000 | — | — |
| 2007-08-08 | $40.34 | $40.34 | 949,500 | — | — |
| 2007-08-07 | $42.47 | $42.47 | 440,500 | — | — |
| 2007-08-06 | $42.65 | $42.65 | 574,500 | — | — |
| 2007-08-03 | $42.18 | $42.18 | 339,000 | — | — |
| 2007-08-02 | $44.23 | $44.23 | 308,900 | — | — |
| 2007-08-01 | $43.62 | $43.62 | 569,800 | — | — |
| 2007-07-31 | $43.47 | $43.47 | 396,900 | — | — |
| 2007-07-30 | $43.80 | $43.80 | 414,500 | — | — |
| 2007-07-27 | $42.87 | $42.87 | 389,200 | — | — |
| 2007-07-26 | $43.56 | $43.56 | 864,200 | — | — |
| 2007-07-25 | $46.02 | $46.02 | 390,200 | — | — |
| 2007-07-24 | $46.47 | $46.47 | 397,700 | — | — |
| 2007-07-23 | $47.33 | $47.33 | 249,100 | — | — |
| 2007-07-20 | $47.03 | $47.03 | 331,000 | — | — |
| 2007-07-19 | $48.27 | $48.27 | 350,100 | — | — |
| 2007-07-18 | $47.55 | $47.55 | 406,300 | — | — |
| 2007-07-17 | $47.68 | $47.68 | 337,700 | — | — |
| 2007-07-16 | $46.90 | $46.90 | 161,600 | — | — |
| 2007-07-13 | $47.32 | $47.32 | 210,000 | — | — |
| 2007-07-12 | $47.42 | $47.42 | 460,400 | — | — |
| 2007-07-11 | $47.30 | $47.30 | 267,100 | — | — |
| 2007-07-10 | $47.43 | $47.43 | 362,300 | — | — |
| 2007-07-09 | $48.37 | $48.37 | 329,800 | — | — |
| 2007-07-06 | $48.11 | $48.11 | 508,400 | — | — |
| 2007-07-05 | $47.00 | $47.00 | 375,400 | — | — |
| 2007-07-03 | $47.10 | $47.10 | 247,600 | — | — |
| 2007-07-02 | $46.92 | $46.92 | 403,600 | — | — |
| 2007-06-29 | $46.42 | $46.42 | 719,500 | — | — |
| 2007-06-28 | $46.49 | $46.49 | 1,017,600 | — | — |
| 2007-06-27 | $44.49 | $44.49 | 514,600 | — | — |
| 2007-06-26 | $45.04 | $45.04 | 983,800 | — | — |
| 2007-06-25 | $43.60 | $43.60 | 502,900 | — | — |
| 2007-06-22 | $44.03 | $44.03 | 546,200 | — | — |
| 2007-06-21 | $44.87 | $44.87 | 636,200 | — | — |
| 2007-06-20 | $44.05 | $44.05 | 636,900 | — | — |
| 2007-06-19 | $44.00 | $44.00 | 614,200 | — | — |
| 2007-06-18 | $42.58 | $42.58 | 579,000 | — | — |
| 2007-06-15 | $42.90 | $42.90 | 677,900 | — | — |
| 2007-06-14 | $43.00 | $43.00 | 932,400 | — | — |
| 2007-06-13 | $42.81 | $42.81 | 1,880,800 | — | — |
| 2007-06-12 | $42.73 | $42.73 | 866,000 | — | — |
| 2007-06-11 | $41.50 | $41.50 | 667,600 | — | — |
| 2007-06-08 | $41.64 | $41.64 | 932,100 | — | — |
| 2007-06-07 | $40.73 | $40.73 | 2,453,900 | — | — |
| 2007-06-06 | $44.93 | $44.93 | 418,600 | — | — |
| 2007-06-05 | $44.75 | $44.75 | 324,300 | — | — |
| 2007-06-04 | $45.04 | $45.04 | 200,100 | — | — |
| 2007-06-01 | $44.89 | $44.89 | 159,200 | — | — |
| 2007-05-31 | $44.77 | $44.77 | 421,300 | — | — |
| 2007-05-30 | $44.28 | $44.28 | 178,500 | — | — |
| 2007-05-29 | $44.32 | $44.32 | 189,400 | — | — |
| 2007-05-25 | $44.16 | $44.16 | 158,900 | — | — |
| 2007-05-24 | $43.37 | $43.37 | 321,600 | — | — |
| 2007-05-23 | $44.58 | $44.58 | 160,200 | — | — |
| 2007-05-22 | $45.69 | $45.69 | 344,400 | — | — |
| 2007-05-21 | $45.30 | $45.30 | 427,000 | — | — |
| 2007-05-18 | $44.65 | $44.65 | 145,500 | — | — |
| 2007-05-17 | $44.14 | $44.14 | 440,500 | — | — |
| 2007-05-16 | $44.03 | $44.03 | 249,800 | — | — |
| 2007-05-15 | $43.25 | $43.25 | 381,000 | — | — |
| 2007-05-14 | $42.92 | $42.92 | 268,100 | — | — |
| 2007-05-11 | $42.59 | $42.59 | 230,100 | — | — |
| 2007-05-10 | $42.50 | $42.50 | 386,000 | — | — |
| 2007-05-09 | $42.69 | $42.69 | 606,000 | — | — |
| 2007-05-08 | $41.78 | $41.78 | 722,800 | — | — |
| 2007-05-07 | $39.70 | $39.70 | 153,300 | — | — |
| 2007-05-04 | $39.75 | $39.75 | 150,100 | — | — |
| 2007-05-03 | $39.60 | $39.60 | 194,400 | — | — |
| 2007-05-02 | $39.75 | $39.75 | 218,700 | — | — |
| 2007-05-01 | $38.97 | $38.97 | 273,800 | — | — |
| 2007-04-30 | $37.85 | $37.85 | 327,200 | — | — |
| 2007-04-27 | $39.57 | $39.57 | 327,000 | — | — |
| 2007-04-26 | $39.95 | $39.95 | 177,700 | — | — |
| 2007-04-25 | $39.90 | $39.90 | 201,700 | — | — |
| 2007-04-24 | $39.86 | $39.86 | 302,900 | — | — |
| 2007-04-23 | $39.81 | $39.81 | 142,400 | — | — |
| 2007-04-20 | $39.74 | $39.74 | 205,900 | — | — |
| 2007-04-19 | $39.57 | $39.57 | 162,400 | — | — |
| 2007-04-18 | $40.01 | $40.01 | 209,600 | — | — |
| 2007-04-17 | $40.12 | $40.12 | 434,500 | — | — |
| 2007-04-16 | $40.03 | $40.03 | 299,700 | — | — |
| 2007-04-13 | $39.48 | $39.48 | 262,700 | — | — |
| 2007-04-12 | $39.19 | $39.19 | 215,400 | — | — |
| 2007-04-11 | $38.83 | $38.83 | 394,800 | — | — |
| 2007-04-10 | $39.90 | $39.90 | 278,300 | — | — |
| 2007-04-09 | $39.46 | $39.46 | 246,200 | — | — |
| 2007-04-05 | $38.83 | $38.83 | 131,000 | — | — |
| 2007-04-04 | $39.16 | $39.16 | 192,900 | — | — |
| 2007-04-03 | $39.35 | $39.35 | 295,800 | — | — |
| 2007-04-02 | $38.69 | $38.69 | 239,900 | — | — |
| 2007-03-30 | $38.73 | $38.73 | 228,500 | — | — |
| 2007-03-29 | $38.06 | $38.06 | 197,600 | — | — |
| 2007-03-28 | $38.19 | $38.19 | 176,500 | — | — |
| 2007-03-27 | $38.09 | $38.09 | 224,900 | — | — |
| 2007-03-26 | $38.09 | $38.09 | 323,200 | — | — |
| 2007-03-23 | $37.56 | $37.56 | 170,300 | — | — |
| 2007-03-22 | $37.31 | $37.31 | 217,500 | — | — |
| 2007-03-21 | $37.40 | $37.40 | 199,700 | — | — |
| 2007-03-20 | $37.17 | $37.17 | 169,100 | — | — |
| 2007-03-19 | $36.91 | $36.91 | 122,100 | — | — |
| 2007-03-16 | $36.91 | $36.91 | 248,500 | — | — |
| 2007-03-15 | $36.91 | $36.91 | 129,600 | — | — |
| 2007-03-14 | $37.03 | $37.03 | 190,700 | — | — |
| 2007-03-13 | $36.54 | $36.54 | 239,200 | — | — |
| 2007-03-12 | $37.09 | $37.09 | 605,200 | — | — |
| 2007-03-09 | $35.89 | $35.89 | 863,700 | — | — |
| 2007-03-08 | $35.38 | $35.38 | 379,700 | — | — |
| 2007-03-07 | $34.62 | $34.62 | 471,100 | — | — |
| 2007-03-06 | $33.75 | $33.75 | 273,700 | — | — |
| 2007-03-05 | $33.21 | $33.21 | 344,100 | — | — |
| 2007-03-02 | $34.00 | $34.00 | 204,800 | — | — |
| 2007-03-01 | $34.33 | $34.33 | 229,900 | — | — |
| 2007-02-28 | $34.35 | $34.35 | 185,700 | — | — |
| 2007-02-27 | $34.80 | $34.80 | 246,900 | — | — |
| 2007-02-26 | $35.76 | $35.76 | 152,600 | — | — |
| 2007-02-23 | $36.43 | $36.43 | 350,400 | — | — |
| 2007-02-22 | $36.53 | $36.53 | 125,100 | — | — |
| 2007-02-21 | $36.34 | $36.34 | 115,000 | — | — |
| 2007-02-20 | $35.82 | $35.82 | 145,200 | — | — |
| 2007-02-16 | $35.23 | $35.23 | 123,400 | — | — |
| 2007-02-15 | $35.37 | $35.37 | 114,200 | — | — |
| 2007-02-14 | $35.41 | $35.41 | 138,000 | — | — |
| 2007-02-13 | $35.23 | $35.23 | 98,700 | — | — |
| 2007-02-12 | $35.00 | $35.00 | 135,500 | — | — |
| 2007-02-09 | $35.25 | $35.25 | 148,200 | — | — |
| 2007-02-08 | $35.96 | $35.96 | 87,600 | — | — |
| 2007-02-07 | $35.80 | $35.80 | 133,500 | — | — |
| 2007-02-06 | $35.54 | $35.54 | 147,000 | — | — |
| 2007-02-05 | $35.38 | $35.38 | 104,800 | — | — |
| 2007-02-02 | $35.47 | $35.47 | 118,300 | — | — |
| 2007-02-01 | $35.30 | $35.30 | 134,800 | — | — |
| 2007-01-31 | $36.00 | $36.00 | 196,400 | — | — |
| 2007-01-30 | $35.14 | $35.14 | 91,100 | — | — |
| 2007-01-29 | $35.12 | $35.12 | 140,200 | — | — |
| 2007-01-26 | $35.00 | $35.00 | 340,300 | — | — |
| 2007-01-25 | $35.16 | $35.16 | 223,700 | — | — |
| 2007-01-24 | $35.82 | $35.82 | 79,400 | — | — |
| 2007-01-23 | $35.72 | $35.72 | 109,400 | — | — |
| 2007-01-22 | $35.86 | $35.86 | 128,400 | — | — |
| 2007-01-19 | $36.14 | $36.14 | 136,500 | — | — |
| 2007-01-18 | $35.79 | $35.79 | 199,100 | — | — |
| 2007-01-17 | $36.50 | $36.50 | 230,500 | — | — |
| 2007-01-16 | $37.29 | $37.29 | 142,700 | — | — |
| 2007-01-12 | $37.68 | $37.68 | 102,700 | — | — |
| 2007-01-11 | $37.80 | $37.80 | 166,500 | — | — |
| 2007-01-10 | $37.34 | $37.34 | 121,200 | — | — |
| 2007-01-09 | $37.24 | $37.24 | 216,700 | — | — |
| 2007-01-08 | $37.82 | $37.82 | 262,900 | — | — |
| 2007-01-05 | $38.34 | $38.34 | 154,800 | — | — |
| 2007-01-04 | $39.19 | $39.19 | 197,000 | — | — |
| 2007-01-03 | $38.81 | $38.81 | 241,800 | — | — |