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
- 1973-02-21 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 | $33.72 | $34.02 | 646,600 | — | — |
| 2007-12-28 | $33.40 | $33.69 | 332,300 | — | — |
| 2007-12-27 | $33.27 | $33.56 | 326,900 | — | — |
| 2007-12-26 | $33.45 | $33.74 | 429,400 | — | — |
| 2007-12-24 | $34.16 | $34.46 | 274,000 | — | — |
| 2007-12-21 | $33.55 | $33.84 | 318,900 | — | — |
| 2007-12-20 | $32.96 | $33.25 | 378,200 | — | — |
| 2007-12-19 | $32.91 | $33.20 | 413,900 | — | — |
| 2007-12-18 | $33.10 | $33.39 | 794,600 | — | — |
| 2007-12-17 | $33.80 | $34.10 | 680,300 | — | — |
| 2007-12-14 | $32.99 | $33.28 | 512,800 | — | — |
| 2007-12-13 | $33.97 | $34.27 | 461,000 | — | — |
| 2007-12-12 | $34.42 | $34.72 | 547,500 | — | — |
| 2007-12-11 | $35.07 | $35.38 | 786,100 | — | — |
| 2007-12-10 | $35.69 | $36.00 | 298,500 | — | — |
| 2007-12-07 | $35.87 | $36.18 | 243,000 | — | — |
| 2007-12-06 | $36.06 | $36.38 | 361,600 | — | — |
| 2007-12-05 | $35.46 | $35.77 | 469,400 | — | — |
| 2007-12-04 | $35.45 | $35.76 | 726,600 | — | — |
| 2007-12-03 | $35.00 | $35.31 | 388,700 | — | — |
| 2007-11-30 | $35.44 | $35.75 | 534,200 | — | — |
| 2007-11-29 | $34.75 | $35.05 | 397,200 | — | — |
| 2007-11-28 | $34.55 | $34.85 | 449,100 | — | — |
| 2007-11-27 | $33.36 | $33.65 | 499,000 | — | — |
| 2007-11-26 | $33.10 | $33.39 | 579,500 | — | — |
| 2007-11-23 | $33.79 | $34.09 | 194,900 | — | — |
| 2007-11-21 | $32.70 | $32.99 | 358,200 | — | — |
| 2007-11-20 | $33.66 | $33.95 | 635,900 | — | — |
| 2007-11-19 | $34.05 | $34.35 | 619,000 | — | — |
| 2007-11-16 | $34.98 | $35.29 | 1,025,900 | — | — |
| 2007-11-15 | $35.85 | $36.16 | 1,222,100 | — | — |
| 2007-11-14 | $35.32 | $35.63 | 491,100 | — | — |
| 2007-11-13 | $35.44 | $35.75 | 442,500 | — | — |
| 2007-11-12 | $34.24 | $34.54 | 437,000 | — | — |
| 2007-11-09 | $34.76 | $35.06 | 686,200 | — | — |
| 2007-11-08 | $34.99 | $35.30 | 652,500 | — | — |
| 2007-11-07 | $34.79 | $35.09 | 758,500 | — | — |
| 2007-11-06 | $36.46 | $36.78 | 739,000 | — | — |
| 2007-11-05 | $36.46 | $36.63 | 1,163,100 | — | — |
| 2007-11-02 | $37.27 | $37.44 | 968,500 | — | — |
| 2007-11-01 | $38.45 | $38.63 | 661,100 | — | — |
| 2007-10-31 | $39.63 | $39.81 | 486,500 | — | — |
| 2007-10-30 | $39.52 | $39.70 | 527,900 | — | — |
| 2007-10-29 | $40.00 | $40.18 | 630,700 | — | — |
| 2007-10-26 | $40.95 | $41.14 | 559,600 | — | — |
| 2007-10-25 | $39.39 | $39.57 | 578,900 | — | — |
| 2007-10-24 | $40.36 | $40.55 | 460,500 | — | — |
| 2007-10-23 | $40.20 | $40.38 | 548,900 | — | — |
| 2007-10-22 | $39.78 | $39.96 | 557,400 | — | — |
| 2007-10-19 | $39.58 | $39.76 | 572,300 | — | — |
| 2007-10-18 | $40.10 | $40.28 | 375,700 | — | — |
| 2007-10-17 | $40.54 | $40.73 | 1,126,800 | — | — |
| 2007-10-16 | $38.36 | $38.54 | 345,000 | — | — |
| 2007-10-15 | $38.76 | $38.94 | 394,900 | — | — |
| 2007-10-12 | $39.40 | $39.58 | 304,900 | — | — |
| 2007-10-11 | $39.40 | $39.58 | 486,300 | — | — |
| 2007-10-10 | $39.15 | $39.33 | 981,600 | — | — |
| 2007-10-09 | $39.65 | $39.83 | 879,700 | — | — |
| 2007-10-08 | $40.07 | $40.25 | 293,800 | — | — |
| 2007-10-05 | $39.84 | $40.02 | 605,900 | — | — |
| 2007-10-04 | $38.92 | $39.10 | 496,800 | — | — |
| 2007-10-03 | $38.87 | $39.05 | 539,200 | — | — |
| 2007-10-02 | $39.20 | $39.38 | 762,700 | — | — |
| 2007-10-01 | $39.70 | $39.88 | 927,700 | — | — |
| 2007-09-28 | $39.32 | $39.50 | 527,500 | — | — |
| 2007-09-27 | $39.87 | $40.05 | 463,200 | — | — |
| 2007-09-26 | $39.30 | $39.48 | 524,400 | — | — |
| 2007-09-25 | $39.59 | $39.77 | 698,100 | — | — |
| 2007-09-24 | $38.98 | $39.16 | 1,005,900 | — | — |
| 2007-09-21 | $39.11 | $39.29 | 656,100 | — | — |
| 2007-09-20 | $38.38 | $38.56 | 348,500 | — | — |
| 2007-09-19 | $38.88 | $39.06 | 594,200 | — | — |
| 2007-09-18 | $38.49 | $38.67 | 954,100 | — | — |
| 2007-09-17 | $37.39 | $37.56 | 727,600 | — | — |
| 2007-09-14 | $38.06 | $38.24 | 559,000 | — | — |
| 2007-09-13 | $38.46 | $38.64 | 445,400 | — | — |
| 2007-09-12 | $38.72 | $38.90 | 541,800 | — | — |
| 2007-09-11 | $39.10 | $39.28 | 475,800 | — | — |
| 2007-09-10 | $38.97 | $39.15 | 750,900 | — | — |
| 2007-09-07 | $39.64 | $39.82 | 1,002,500 | — | — |
| 2007-09-06 | $40.35 | $40.54 | 860,000 | — | — |
| 2007-09-05 | $40.76 | $40.95 | 1,060,300 | — | — |
| 2007-09-04 | $41.69 | $41.88 | 689,600 | — | — |
| 2007-08-31 | $41.96 | $42.15 | 320,100 | — | — |
| 2007-08-30 | $41.46 | $41.65 | 706,900 | — | — |
| 2007-08-29 | $42.31 | $42.50 | 746,800 | — | — |
| 2007-08-28 | $42.49 | $42.69 | 564,200 | — | — |
| 2007-08-27 | $44.05 | $44.25 | 578,200 | — | — |
| 2007-08-24 | $43.85 | $44.05 | 207,700 | — | — |
| 2007-08-23 | $43.48 | $43.68 | 365,000 | — | — |
| 2007-08-22 | $43.40 | $43.60 | 619,800 | — | — |
| 2007-08-21 | $42.55 | $42.75 | 426,500 | — | — |
| 2007-08-20 | $42.30 | $42.49 | 493,900 | — | — |
| 2007-08-17 | $43.38 | $43.58 | 845,900 | — | — |
| 2007-08-16 | $41.39 | $41.58 | 883,800 | — | — |
| 2007-08-15 | $42.13 | $42.32 | 810,400 | — | — |
| 2007-08-14 | $40.60 | $40.79 | 972,200 | — | — |
| 2007-08-13 | $42.13 | $42.32 | 1,187,100 | — | — |
| 2007-08-10 | $39.70 | $39.88 | 1,104,500 | — | — |
| 2007-08-09 | $40.01 | $40.19 | 1,354,300 | — | — |
| 2007-08-08 | $39.89 | $39.97 | 1,297,100 | — | — |
| 2007-08-07 | $39.57 | $39.65 | 1,375,300 | — | — |
| 2007-08-06 | $41.38 | $41.47 | 924,200 | — | — |
| 2007-08-03 | $39.94 | $40.02 | 1,036,200 | — | — |
| 2007-08-02 | $41.94 | $42.03 | 985,300 | — | — |
| 2007-08-01 | $41.60 | $41.69 | 1,035,100 | — | — |
| 2007-07-31 | $41.52 | $41.61 | 1,051,800 | — | — |
| 2007-07-30 | $41.62 | $41.71 | 2,177,100 | — | — |
| 2007-07-27 | $43.33 | $43.42 | 958,600 | — | — |
| 2007-07-26 | $44.51 | $44.60 | 586,200 | — | — |
| 2007-07-25 | $45.27 | $45.36 | 853,300 | — | — |
| 2007-07-24 | $44.16 | $44.25 | 806,400 | — | — |
| 2007-07-23 | $46.07 | $46.17 | 602,400 | — | — |
| 2007-07-20 | $45.52 | $45.61 | 723,500 | — | — |
| 2007-07-19 | $46.65 | $46.75 | 504,100 | — | — |
| 2007-07-18 | $46.99 | $47.09 | 402,300 | — | — |
| 2007-07-17 | $47.89 | $47.99 | 514,300 | — | — |
| 2007-07-16 | $47.94 | $48.04 | 267,700 | — | — |
| 2007-07-13 | $48.10 | $48.20 | 308,400 | — | — |
| 2007-07-12 | $48.25 | $48.35 | 425,800 | — | — |
| 2007-07-11 | $47.34 | $47.44 | 428,700 | — | — |
| 2007-07-10 | $46.79 | $46.89 | 751,300 | — | — |
| 2007-07-09 | $48.41 | $48.51 | 437,100 | — | — |
| 2007-07-06 | $49.08 | $49.18 | 470,400 | — | — |
| 2007-07-05 | $48.12 | $48.22 | 499,800 | — | — |
| 2007-07-03 | $48.76 | $48.86 | 194,200 | — | — |
| 2007-07-02 | $48.49 | $48.59 | 1,094,600 | — | — |
| 2007-06-29 | $47.69 | $47.79 | 770,800 | — | — |
| 2007-06-28 | $47.75 | $47.85 | 796,200 | — | — |
| 2007-06-27 | $49.48 | $49.58 | 315,900 | — | — |
| 2007-06-26 | $49.71 | $49.81 | 336,800 | — | — |
| 2007-06-25 | $49.64 | $49.74 | 326,300 | — | — |
| 2007-06-22 | $49.38 | $49.48 | 469,100 | — | — |
| 2007-06-21 | $50.00 | $50.10 | 500,100 | — | — |
| 2007-06-20 | $50.00 | $50.10 | 448,700 | — | — |
| 2007-06-19 | $50.57 | $50.68 | 295,900 | — | — |
| 2007-06-18 | $50.48 | $50.59 | 238,100 | — | — |
| 2007-06-15 | $50.50 | $50.61 | 393,300 | — | — |
| 2007-06-14 | $50.40 | $50.50 | 299,800 | — | — |
| 2007-06-13 | $50.25 | $50.35 | 547,100 | — | — |
| 2007-06-12 | $49.96 | $50.06 | 370,600 | — | — |
| 2007-06-11 | $50.56 | $50.67 | 246,300 | — | — |
| 2007-06-08 | $49.85 | $49.95 | 299,200 | — | — |
| 2007-06-07 | $49.74 | $49.84 | 518,000 | — | — |
| 2007-06-06 | $50.85 | $50.96 | 518,000 | — | — |
| 2007-06-05 | $50.47 | $50.58 | 457,100 | — | — |
| 2007-06-04 | $51.81 | $51.92 | 445,100 | — | — |
| 2007-06-01 | $50.77 | $50.88 | 334,400 | — | — |
| 2007-05-31 | $50.82 | $50.93 | 347,300 | — | — |
| 2007-05-30 | $51.47 | $51.58 | 804,700 | — | — |
| 2007-05-29 | $49.97 | $50.07 | 650,000 | — | — |
| 2007-05-25 | $48.70 | $48.80 | 398,900 | — | — |
| 2007-05-24 | $48.96 | $49.06 | 367,100 | — | — |
| 2007-05-23 | $49.60 | $49.70 | 239,700 | — | — |
| 2007-05-22 | $49.56 | $49.66 | 363,500 | — | — |
| 2007-05-21 | $49.17 | $49.27 | 247,200 | — | — |
| 2007-05-18 | $49.07 | $49.17 | 322,800 | — | — |
| 2007-05-17 | $48.69 | $48.79 | 293,900 | — | — |
| 2007-05-16 | $48.89 | $48.99 | 369,700 | — | — |
| 2007-05-15 | $48.17 | $48.27 | 510,900 | — | — |
| 2007-05-14 | $48.22 | $48.32 | 674,300 | — | — |
| 2007-05-11 | $48.37 | $48.47 | 258,400 | — | — |
| 2007-05-10 | $47.71 | $47.81 | 231,000 | — | — |
| 2007-05-09 | $48.20 | $48.30 | 361,200 | — | — |
| 2007-05-08 | $48.11 | $48.11 | 170,700 | — | — |
| 2007-05-07 | $48.16 | $48.16 | 136,900 | — | — |
| 2007-05-04 | $47.50 | $47.50 | 222,000 | — | — |
| 2007-05-03 | $47.30 | $47.30 | 381,400 | — | — |
| 2007-05-02 | $47.30 | $47.30 | 295,300 | — | — |
| 2007-05-01 | $46.94 | $46.94 | 323,100 | — | — |
| 2007-04-30 | $46.67 | $46.67 | 732,000 | — | — |
| 2007-04-27 | $46.33 | $46.33 | 549,200 | — | — |
| 2007-04-26 | $46.63 | $46.63 | 457,000 | — | — |
| 2007-04-25 | $46.87 | $46.87 | 489,200 | — | — |
| 2007-04-24 | $46.05 | $46.05 | 609,300 | — | — |
| 2007-04-23 | $45.93 | $45.93 | 797,500 | — | — |
| 2007-04-20 | $47.22 | $47.22 | 632,300 | — | — |
| 2007-04-19 | $46.12 | $46.12 | 423,800 | — | — |
| 2007-04-18 | $46.14 | $46.14 | 391,800 | — | — |
| 2007-04-17 | $45.78 | $45.78 | 215,800 | — | — |
| 2007-04-16 | $45.47 | $45.47 | 202,400 | — | — |
| 2007-04-13 | $45.04 | $45.04 | 182,900 | — | — |
| 2007-04-12 | $44.72 | $44.72 | 340,500 | — | — |
| 2007-04-11 | $44.34 | $44.34 | 218,500 | — | — |
| 2007-04-10 | $44.66 | $44.66 | 216,700 | — | — |
| 2007-04-09 | $44.69 | $44.69 | 172,100 | — | — |
| 2007-04-05 | $44.41 | $44.41 | 365,100 | — | — |
| 2007-04-04 | $44.54 | $44.54 | 325,900 | — | — |
| 2007-04-03 | $44.37 | $44.37 | 373,600 | — | — |
| 2007-04-02 | $43.45 | $43.45 | 328,100 | — | — |
| 2007-03-30 | $43.09 | $43.09 | 329,100 | — | — |
| 2007-03-29 | $43.08 | $43.08 | 213,800 | — | — |
| 2007-03-28 | $42.86 | $42.86 | 123,100 | — | — |
| 2007-03-27 | $43.00 | $43.00 | 358,300 | — | — |
| 2007-03-26 | $43.11 | $43.11 | 200,200 | — | — |
| 2007-03-23 | $43.28 | $43.28 | 176,600 | — | — |
| 2007-03-22 | $43.43 | $43.43 | 566,200 | — | — |
| 2007-03-21 | $42.81 | $42.81 | 365,300 | — | — |
| 2007-03-20 | $42.02 | $42.02 | 444,000 | — | — |
| 2007-03-19 | $41.97 | $41.97 | 344,800 | — | — |
| 2007-03-16 | $41.62 | $41.62 | 279,800 | — | — |
| 2007-03-15 | $42.02 | $42.02 | 398,500 | — | — |
| 2007-03-14 | $41.47 | $41.47 | 462,500 | — | — |
| 2007-03-13 | $41.69 | $41.69 | 399,200 | — | — |
| 2007-03-12 | $42.13 | $42.13 | 291,600 | — | — |
| 2007-03-09 | $41.73 | $41.73 | 341,400 | — | — |
| 2007-03-08 | $41.62 | $41.62 | 296,900 | — | — |
| 2007-03-07 | $41.31 | $41.31 | 459,200 | — | — |
| 2007-03-06 | $41.54 | $41.54 | 469,800 | — | — |
| 2007-03-05 | $40.86 | $40.86 | 412,600 | — | — |
| 2007-03-02 | $41.01 | $41.01 | 364,500 | — | — |
| 2007-03-01 | $41.13 | $41.13 | 278,200 | — | — |
| 2007-02-28 | $41.06 | $41.06 | 432,800 | — | — |
| 2007-02-27 | $40.94 | $40.94 | 358,700 | — | — |
| 2007-02-26 | $41.98 | $41.98 | 212,300 | — | — |
| 2007-02-23 | $42.00 | $42.00 | 240,700 | — | — |
| 2007-02-22 | $42.47 | $42.47 | 360,300 | — | — |
| 2007-02-21 | $41.70 | $41.70 | 576,500 | — | — |
| 2007-02-20 | $41.99 | $41.99 | 601,800 | — | — |
| 2007-02-16 | $42.12 | $42.12 | 379,400 | — | — |
| 2007-02-15 | $41.92 | $41.92 | 511,600 | — | — |
| 2007-02-14 | $41.70 | $41.70 | 495,100 | — | — |
| 2007-02-13 | $41.87 | $41.87 | 636,500 | — | — |
| 2007-02-12 | $41.28 | $41.28 | 746,600 | — | — |
| 2007-02-09 | $41.68 | $41.68 | 349,600 | — | — |
| 2007-02-08 | $42.08 | $42.08 | 253,900 | — | — |
| 2007-02-07 | $41.93 | $41.93 | 134,600 | — | — |
| 2007-02-06 | $41.71 | $41.71 | 252,900 | — | — |
| 2007-02-05 | $41.31 | $41.31 | 205,600 | — | — |
| 2007-02-02 | $41.04 | $41.04 | 245,800 | — | — |
| 2007-02-01 | $40.67 | $40.67 | 586,500 | — | — |
| 2007-01-31 | $40.65 | $40.65 | 347,900 | — | — |
| 2007-01-30 | $40.92 | $40.92 | 309,500 | — | — |
| 2007-01-29 | $40.57 | $40.57 | 464,200 | — | — |
| 2007-01-26 | $39.49 | $39.49 | 301,700 | — | — |
| 2007-01-25 | $39.88 | $39.88 | 216,400 | — | — |
| 2007-01-24 | $40.28 | $40.28 | 232,700 | — | — |
| 2007-01-23 | $40.19 | $40.19 | 231,500 | — | — |
| 2007-01-22 | $39.73 | $39.73 | 265,700 | — | — |
| 2007-01-19 | $40.06 | $40.06 | 150,200 | — | — |
| 2007-01-18 | $40.21 | $40.21 | 191,600 | — | — |
| 2007-01-17 | $39.77 | $39.77 | 175,300 | — | — |
| 2007-01-16 | $40.10 | $40.10 | 164,900 | — | — |
| 2007-01-12 | $40.33 | $40.33 | 191,300 | — | — |
| 2007-01-11 | $40.33 | $40.33 | 205,400 | — | — |
| 2007-01-10 | $40.01 | $40.01 | 223,400 | — | — |
| 2007-01-09 | $40.00 | $40.00 | 390,500 | — | — |
| 2007-01-08 | $39.69 | $39.69 | 202,100 | — | — |
| 2007-01-05 | $39.78 | $39.78 | 240,600 | — | — |
| 2007-01-04 | $39.95 | $39.95 | 230,100 | — | — |
| 2007-01-03 | $40.08 | $40.08 | 267,700 | — | — |