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
- 1993-07-22 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 | $48.15 | $123.16 | 392,200 | — | — |
| 2007-12-28 | $47.40 | $121.24 | 464,400 | — | — |
| 2007-12-27 | $48.00 | $122.78 | 651,100 | — | — |
| 2007-12-26 | $48.77 | $124.75 | 661,200 | — | — |
| 2007-12-24 | $49.54 | $126.71 | 247,100 | — | — |
| 2007-12-21 | $47.29 | $120.96 | 1,304,800 | — | — |
| 2007-12-20 | $45.99 | $117.63 | 1,487,200 | — | — |
| 2007-12-19 | $46.64 | $119.30 | 908,600 | — | — |
| 2007-12-18 | $46.10 | $116.15 | 1,141,000 | — | — |
| 2007-12-17 | $45.78 | $115.34 | 1,059,700 | — | — |
| 2007-12-14 | $47.58 | $119.88 | 746,100 | — | — |
| 2007-12-13 | $48.78 | $122.90 | 958,200 | — | — |
| 2007-12-12 | $49.27 | $124.14 | 952,000 | — | — |
| 2007-12-11 | $50.19 | $126.46 | 913,800 | — | — |
| 2007-12-10 | $52.73 | $132.86 | 523,800 | — | — |
| 2007-12-07 | $51.53 | $129.83 | 657,900 | — | — |
| 2007-12-06 | $52.55 | $132.40 | 939,100 | — | — |
| 2007-12-05 | $51.20 | $129.00 | 646,400 | — | — |
| 2007-12-04 | $50.04 | $126.08 | 872,700 | — | — |
| 2007-12-03 | $51.63 | $130.08 | 967,000 | — | — |
| 2007-11-30 | $52.61 | $132.55 | 1,300,000 | — | — |
| 2007-11-29 | $52.05 | $131.14 | 7,362,500 | — | — |
| 2007-11-28 | $50.98 | $128.45 | 1,321,800 | — | — |
| 2007-11-27 | $48.86 | $123.10 | 1,771,100 | — | — |
| 2007-11-26 | $46.82 | $117.96 | 761,400 | — | — |
| 2007-11-23 | $49.79 | $125.45 | 190,100 | — | — |
| 2007-11-21 | $48.92 | $123.26 | 735,300 | — | — |
| 2007-11-20 | $49.56 | $124.87 | 657,100 | — | — |
| 2007-11-19 | $50.97 | $128.42 | 468,200 | — | — |
| 2007-11-16 | $52.92 | $133.33 | 822,500 | — | — |
| 2007-11-15 | $53.80 | $135.55 | 692,100 | — | — |
| 2007-11-14 | $53.83 | $135.63 | 495,100 | — | — |
| 2007-11-13 | $54.97 | $138.50 | 591,300 | — | — |
| 2007-11-12 | $52.98 | $133.49 | 779,900 | — | — |
| 2007-11-09 | $53.34 | $134.39 | 1,016,800 | — | — |
| 2007-11-08 | $51.80 | $130.51 | 1,269,900 | — | — |
| 2007-11-07 | $52.75 | $132.91 | 1,040,600 | — | — |
| 2007-11-06 | $53.16 | $133.94 | 1,347,600 | — | — |
| 2007-11-05 | $54.41 | $137.09 | 1,107,600 | — | — |
| 2007-11-02 | $56.33 | $141.93 | 796,500 | — | — |
| 2007-11-01 | $60.00 | $151.17 | 656,800 | — | — |
| 2007-10-31 | $62.35 | $157.09 | 512,600 | — | — |
| 2007-10-30 | $59.16 | $149.06 | 774,200 | — | — |
| 2007-10-29 | $58.97 | $148.58 | 395,100 | — | — |
| 2007-10-26 | $59.30 | $149.41 | 376,500 | — | — |
| 2007-10-25 | $59.48 | $149.86 | 450,800 | — | — |
| 2007-10-24 | $59.90 | $150.92 | 277,800 | — | — |
| 2007-10-23 | $60.13 | $151.50 | 328,700 | — | — |
| 2007-10-22 | $58.56 | $147.54 | 655,100 | — | — |
| 2007-10-19 | $57.89 | $145.86 | 356,200 | — | — |
| 2007-10-18 | $60.28 | $151.88 | 356,500 | — | — |
| 2007-10-17 | $60.67 | $152.86 | 470,600 | — | — |
| 2007-10-16 | $61.94 | $156.06 | 476,700 | — | — |
| 2007-10-15 | $62.78 | $158.18 | 270,300 | — | — |
| 2007-10-12 | $64.12 | $161.55 | 363,600 | — | — |
| 2007-10-11 | $65.96 | $166.19 | 365,100 | — | — |
| 2007-10-10 | $65.61 | $165.31 | 532,000 | — | — |
| 2007-10-09 | $65.60 | $165.28 | 546,800 | — | — |
| 2007-10-08 | $66.04 | $166.39 | 245,800 | — | — |
| 2007-10-05 | $66.82 | $168.36 | 590,600 | — | — |
| 2007-10-04 | $65.41 | $164.80 | 765,700 | — | — |
| 2007-10-03 | $64.64 | $162.86 | 267,800 | — | — |
| 2007-10-02 | $65.35 | $164.65 | 525,200 | — | — |
| 2007-10-01 | $63.80 | $160.75 | 681,200 | — | — |
| 2007-09-28 | $64.25 | $161.88 | 674,800 | — | — |
| 2007-09-27 | $64.20 | $161.75 | 577,100 | — | — |
| 2007-09-26 | $63.51 | $160.02 | 408,900 | — | — |
| 2007-09-25 | $63.42 | $158.05 | 416,800 | — | — |
| 2007-09-24 | $63.37 | $157.93 | 289,300 | — | — |
| 2007-09-21 | $62.29 | $155.23 | 563,800 | — | — |
| 2007-09-20 | $62.74 | $156.36 | 462,700 | — | — |
| 2007-09-19 | $64.26 | $160.14 | 571,400 | — | — |
| 2007-09-18 | $61.98 | $154.46 | 638,800 | — | — |
| 2007-09-17 | $60.67 | $151.20 | 520,600 | — | — |
| 2007-09-14 | $60.76 | $151.42 | 452,500 | — | — |
| 2007-09-13 | $61.02 | $152.07 | 468,500 | — | — |
| 2007-09-12 | $59.73 | $148.85 | 386,200 | — | — |
| 2007-09-11 | $59.96 | $149.43 | 349,400 | — | — |
| 2007-09-10 | $59.15 | $147.41 | 387,900 | — | — |
| 2007-09-07 | $59.78 | $148.98 | 666,900 | — | — |
| 2007-09-06 | $60.87 | $151.70 | 467,700 | — | — |
| 2007-09-05 | $60.05 | $149.65 | 701,600 | — | — |
| 2007-09-04 | $61.79 | $153.99 | 381,500 | — | — |
| 2007-08-31 | $61.49 | $153.24 | 955,900 | — | — |
| 2007-08-30 | $60.99 | $151.99 | 469,800 | — | — |
| 2007-08-29 | $60.96 | $151.92 | 450,400 | — | — |
| 2007-08-28 | $59.59 | $148.51 | 413,400 | — | — |
| 2007-08-27 | $61.27 | $152.69 | 178,400 | — | — |
| 2007-08-24 | $62.13 | $154.84 | 379,400 | — | — |
| 2007-08-23 | $62.98 | $156.95 | 569,000 | — | — |
| 2007-08-22 | $62.96 | $156.90 | 370,100 | — | — |
| 2007-08-21 | $63.35 | $157.88 | 529,900 | — | — |
| 2007-08-20 | $63.82 | $159.05 | 388,100 | — | — |
| 2007-08-17 | $62.03 | $154.59 | 935,700 | — | — |
| 2007-08-16 | $59.75 | $148.90 | 673,000 | — | — |
| 2007-08-15 | $59.30 | $147.78 | 683,600 | — | — |
| 2007-08-14 | $58.82 | $146.59 | 669,900 | — | — |
| 2007-08-13 | $60.83 | $151.60 | 513,800 | — | — |
| 2007-08-10 | $61.00 | $152.02 | 722,900 | — | — |
| 2007-08-09 | $62.67 | $156.18 | 860,500 | — | — |
| 2007-08-08 | $62.79 | $156.48 | 1,183,900 | — | — |
| 2007-08-07 | $59.91 | $149.30 | 775,300 | — | — |
| 2007-08-06 | $58.85 | $146.66 | 1,010,200 | — | — |
| 2007-08-03 | $56.10 | $139.81 | 1,029,700 | — | — |
| 2007-08-02 | $56.46 | $140.71 | 1,030,000 | — | — |
| 2007-08-01 | $56.00 | $139.56 | 732,400 | — | — |
| 2007-07-31 | $54.96 | $136.97 | 501,000 | — | — |
| 2007-07-30 | $55.65 | $138.69 | 515,100 | — | — |
| 2007-07-27 | $55.67 | $138.74 | 566,200 | — | — |
| 2007-07-26 | $57.56 | $143.45 | 870,100 | — | — |
| 2007-07-25 | $59.86 | $149.18 | 866,800 | — | — |
| 2007-07-24 | $60.90 | $151.77 | 690,600 | — | — |
| 2007-07-23 | $62.74 | $156.36 | 343,300 | — | — |
| 2007-07-20 | $64.18 | $159.94 | 461,200 | — | — |
| 2007-07-19 | $65.85 | $164.11 | 396,500 | — | — |
| 2007-07-18 | $65.83 | $164.06 | 469,600 | — | — |
| 2007-07-17 | $66.88 | $166.67 | 446,600 | — | — |
| 2007-07-16 | $67.80 | $168.97 | 490,200 | — | — |
| 2007-07-13 | $68.08 | $169.66 | 330,600 | — | — |
| 2007-07-12 | $67.72 | $168.77 | 680,000 | — | — |
| 2007-07-11 | $66.62 | $166.03 | 722,400 | — | — |
| 2007-07-10 | $66.25 | $165.10 | 738,900 | — | — |
| 2007-07-09 | $67.81 | $168.99 | 690,600 | — | — |
| 2007-07-06 | $68.66 | $171.11 | 351,900 | — | — |
| 2007-07-05 | $68.74 | $171.31 | 683,400 | — | — |
| 2007-07-03 | $67.92 | $169.27 | 308,700 | — | — |
| 2007-07-02 | $67.42 | $168.02 | 868,900 | — | — |
| 2007-06-29 | $66.97 | $166.90 | 887,800 | — | — |
| 2007-06-28 | $67.75 | $168.84 | 565,600 | — | — |
| 2007-06-27 | $67.69 | $168.69 | 773,000 | — | — |
| 2007-06-26 | $67.53 | $166.57 | 448,000 | — | — |
| 2007-06-25 | $68.24 | $168.33 | 546,000 | — | — |
| 2007-06-22 | $69.22 | $170.74 | 593,500 | — | — |
| 2007-06-21 | $68.64 | $169.31 | 641,400 | — | — |
| 2007-06-20 | $68.59 | $169.19 | 541,400 | — | — |
| 2007-06-19 | $70.39 | $173.63 | 494,400 | — | — |
| 2007-06-18 | $69.54 | $171.53 | 372,400 | — | — |
| 2007-06-15 | $71.25 | $175.75 | 545,500 | — | — |
| 2007-06-14 | $70.80 | $174.64 | 411,000 | — | — |
| 2007-06-13 | $71.86 | $177.25 | 528,400 | — | — |
| 2007-06-12 | $70.19 | $173.14 | 474,600 | — | — |
| 2007-06-11 | $71.76 | $177.01 | 533,200 | — | — |
| 2007-06-08 | $73.04 | $180.17 | 579,800 | — | — |
| 2007-06-07 | $72.50 | $178.83 | 805,500 | — | — |
| 2007-06-06 | $74.50 | $183.77 | 548,100 | — | — |
| 2007-06-05 | $74.24 | $183.13 | 681,100 | — | — |
| 2007-06-04 | $74.80 | $184.51 | 533,800 | — | — |
| 2007-06-01 | $74.45 | $183.64 | 569,700 | — | — |
| 2007-05-31 | $74.65 | $184.14 | 801,700 | — | — |
| 2007-05-30 | $75.32 | $185.79 | 1,054,100 | — | — |
| 2007-05-29 | $73.30 | $180.81 | 931,400 | — | — |
| 2007-05-25 | $69.39 | $171.16 | 706,000 | — | — |
| 2007-05-24 | $68.70 | $169.46 | 635,500 | — | — |
| 2007-05-23 | $69.59 | $171.66 | 666,000 | — | — |
| 2007-05-22 | $70.00 | $172.67 | 725,500 | — | — |
| 2007-05-21 | $69.51 | $171.46 | 627,000 | — | — |
| 2007-05-18 | $69.02 | $170.25 | 579,200 | — | — |
| 2007-05-17 | $70.25 | $173.28 | 477,000 | — | — |
| 2007-05-16 | $70.98 | $175.08 | 487,000 | — | — |
| 2007-05-15 | $72.33 | $178.41 | 999,900 | — | — |
| 2007-05-14 | $72.21 | $178.12 | 791,200 | — | — |
| 2007-05-11 | $72.05 | $177.72 | 1,330,600 | — | — |
| 2007-05-10 | $69.28 | $170.89 | 669,200 | — | — |
| 2007-05-09 | $69.12 | $170.50 | 595,700 | — | — |
| 2007-05-08 | $68.22 | $168.28 | 698,400 | — | — |
| 2007-05-07 | $68.20 | $168.23 | 887,000 | — | — |
| 2007-05-04 | $67.98 | $167.68 | 1,433,600 | — | — |
| 2007-05-03 | $68.21 | $168.25 | 895,200 | — | — |
| 2007-05-02 | $68.00 | $167.73 | 636,600 | — | — |
| 2007-05-01 | $68.41 | $168.74 | 915,100 | — | — |
| 2007-04-30 | $69.65 | $171.80 | 651,800 | — | — |
| 2007-04-27 | $70.14 | $173.01 | 697,100 | — | — |
| 2007-04-26 | $70.95 | $175.01 | 397,900 | — | — |
| 2007-04-25 | $71.39 | $176.10 | 414,500 | — | — |
| 2007-04-24 | $71.47 | $176.29 | 276,200 | — | — |
| 2007-04-23 | $72.23 | $178.17 | 404,300 | — | — |
| 2007-04-20 | $71.46 | $176.27 | 331,900 | — | — |
| 2007-04-19 | $71.30 | $175.87 | 594,500 | — | — |
| 2007-04-18 | $71.33 | $175.95 | 529,200 | — | — |
| 2007-04-17 | $71.80 | $177.11 | 370,400 | — | — |
| 2007-04-16 | $71.46 | $176.27 | 390,200 | — | — |
| 2007-04-13 | $71.14 | $175.48 | 482,700 | — | — |
| 2007-04-12 | $70.79 | $174.62 | 489,800 | — | — |
| 2007-04-11 | $70.68 | $174.34 | 318,000 | — | — |
| 2007-04-10 | $72.14 | $177.95 | 381,000 | — | — |
| 2007-04-09 | $71.94 | $177.45 | 372,300 | — | — |
| 2007-04-05 | $71.89 | $177.33 | 402,400 | — | — |
| 2007-04-04 | $71.50 | $176.37 | 631,400 | — | — |
| 2007-04-03 | $71.87 | $177.28 | 544,400 | — | — |
| 2007-04-02 | $70.93 | $174.96 | 375,300 | — | — |
| 2007-03-30 | $70.31 | $173.43 | 795,400 | — | — |
| 2007-03-29 | $69.56 | $171.58 | 581,800 | — | — |
| 2007-03-28 | $69.07 | $170.37 | 818,500 | — | — |
| 2007-03-27 | $70.89 | $173.16 | 569,600 | — | — |
| 2007-03-26 | $72.24 | $176.46 | 700,100 | — | — |
| 2007-03-23 | $74.30 | $181.49 | 390,000 | — | — |
| 2007-03-22 | $74.26 | $181.39 | 579,200 | — | — |
| 2007-03-21 | $74.13 | $181.07 | 450,700 | — | — |
| 2007-03-20 | $73.30 | $179.05 | 561,800 | — | — |
| 2007-03-19 | $72.40 | $176.85 | 329,300 | — | — |
| 2007-03-16 | $71.25 | $174.04 | 339,200 | — | — |
| 2007-03-15 | $72.00 | $175.87 | 392,500 | — | — |
| 2007-03-14 | $71.38 | $174.36 | 350,100 | — | — |
| 2007-03-13 | $71.19 | $173.89 | 723,000 | — | — |
| 2007-03-12 | $73.05 | $178.44 | 572,000 | — | — |
| 2007-03-09 | $72.01 | $175.90 | 403,900 | — | — |
| 2007-03-08 | $71.04 | $173.53 | 654,200 | — | — |
| 2007-03-07 | $69.72 | $170.30 | 907,000 | — | — |
| 2007-03-06 | $69.35 | $169.40 | 656,900 | — | — |
| 2007-03-05 | $68.09 | $166.32 | 508,000 | — | — |
| 2007-03-02 | $70.80 | $172.94 | 716,300 | — | — |
| 2007-03-01 | $71.21 | $173.94 | 553,700 | — | — |
| 2007-02-28 | $71.98 | $175.82 | 780,500 | — | — |
| 2007-02-27 | $71.75 | $175.26 | 421,100 | — | — |
| 2007-02-26 | $74.50 | $181.98 | 404,300 | — | — |
| 2007-02-23 | $74.67 | $182.39 | 370,900 | — | — |
| 2007-02-22 | $76.06 | $185.79 | 297,700 | — | — |
| 2007-02-21 | $77.04 | $188.18 | 307,000 | — | — |
| 2007-02-20 | $77.53 | $189.38 | 357,300 | — | — |
| 2007-02-16 | $77.15 | $188.45 | 478,600 | — | — |
| 2007-02-15 | $76.86 | $187.74 | 473,800 | — | — |
| 2007-02-14 | $76.43 | $186.69 | 759,900 | — | — |
| 2007-02-13 | $77.23 | $188.65 | 1,033,500 | — | — |
| 2007-02-12 | $76.13 | $185.96 | 875,800 | — | — |
| 2007-02-09 | $75.99 | $185.62 | 1,112,600 | — | — |
| 2007-02-08 | $78.20 | $191.02 | 443,000 | — | — |
| 2007-02-07 | $78.73 | $192.31 | 505,000 | — | — |
| 2007-02-06 | $78.00 | $190.53 | 480,100 | — | — |
| 2007-02-05 | $77.44 | $189.16 | 328,900 | — | — |
| 2007-02-02 | $77.86 | $190.19 | 393,800 | — | — |
| 2007-02-01 | $77.95 | $190.40 | 470,700 | — | — |
| 2007-01-31 | $78.40 | $191.50 | 389,900 | — | — |
| 2007-01-30 | $78.32 | $191.31 | 269,300 | — | — |
| 2007-01-29 | $78.59 | $191.97 | 272,800 | — | — |
| 2007-01-26 | $78.85 | $192.60 | 213,700 | — | — |
| 2007-01-25 | $79.26 | $193.60 | 449,100 | — | — |
| 2007-01-24 | $78.70 | $192.24 | 261,300 | — | — |
| 2007-01-23 | $77.56 | $189.45 | 314,300 | — | — |
| 2007-01-22 | $77.37 | $188.99 | 256,000 | — | — |
| 2007-01-19 | $78.16 | $190.92 | 197,400 | — | — |
| 2007-01-18 | $77.22 | $188.62 | 239,200 | — | — |
| 2007-01-17 | $76.99 | $188.06 | 242,800 | — | — |
| 2007-01-16 | $77.37 | $188.99 | 332,100 | — | — |
| 2007-01-12 | $76.86 | $187.74 | 475,600 | — | — |
| 2007-01-11 | $76.69 | $187.33 | 703,300 | — | — |
| 2007-01-10 | $74.83 | $182.78 | 386,200 | — | — |
| 2007-01-09 | $73.88 | $180.46 | 707,000 | — | — |
| 2007-01-08 | $71.09 | $173.65 | 700,600 | — | — |
| 2007-01-05 | $71.72 | $175.19 | 340,900 | — | — |
| 2007-01-04 | $72.83 | $177.90 | 471,100 | — | — |
| 2007-01-03 | $73.32 | $179.10 | 565,000 | — | — |