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
- 2000-06-23 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 | $65.80 | $65.80 | 207,400 | — | — |
| 2007-12-28 | $66.12 | $66.12 | 342,800 | — | — |
| 2007-12-27 | $66.33 | $66.33 | 218,200 | — | — |
| 2007-12-26 | $67.35 | $67.35 | 372,900 | — | — |
| 2007-12-24 | $66.87 | $66.87 | 120,800 | — | — |
| 2007-12-21 | $67.15 | $67.15 | 734,900 | — | — |
| 2007-12-20 | $66.52 | $66.52 | 784,400 | — | — |
| 2007-12-19 | $65.18 | $65.18 | 468,900 | — | — |
| 2007-12-18 | $65.09 | $65.09 | 494,800 | — | — |
| 2007-12-17 | $64.82 | $64.82 | 567,700 | — | — |
| 2007-12-14 | $65.60 | $65.60 | 752,400 | — | — |
| 2007-12-13 | $65.32 | $65.32 | 1,701,600 | — | — |
| 2007-12-12 | $63.58 | $63.58 | 871,800 | — | — |
| 2007-12-11 | $64.54 | $64.54 | 1,008,500 | — | — |
| 2007-12-10 | $64.62 | $64.62 | 556,400 | — | — |
| 2007-12-07 | $63.58 | $63.58 | 369,200 | — | — |
| 2007-12-06 | $63.97 | $63.97 | 574,100 | — | — |
| 2007-12-05 | $63.73 | $63.73 | 554,800 | — | — |
| 2007-12-04 | $63.93 | $63.93 | 911,500 | — | — |
| 2007-12-03 | $63.72 | $63.72 | 585,500 | — | — |
| 2007-11-30 | $63.53 | $63.53 | 841,300 | — | — |
| 2007-11-29 | $63.69 | $63.69 | 425,700 | — | — |
| 2007-11-28 | $63.96 | $63.96 | 741,900 | — | — |
| 2007-11-27 | $62.72 | $62.72 | 913,700 | — | — |
| 2007-11-26 | $62.77 | $62.77 | 731,600 | — | — |
| 2007-11-23 | $62.81 | $62.81 | 340,000 | — | — |
| 2007-11-21 | $62.23 | $62.23 | 588,400 | — | — |
| 2007-11-20 | $62.22 | $62.22 | 585,200 | — | — |
| 2007-11-19 | $61.67 | $61.67 | 685,600 | — | — |
| 2007-11-16 | $61.45 | $61.45 | 486,600 | — | — |
| 2007-11-15 | $60.94 | $60.94 | 364,500 | — | — |
| 2007-11-14 | $61.08 | $61.08 | 474,700 | — | — |
| 2007-11-13 | $61.16 | $61.16 | 575,100 | — | — |
| 2007-11-12 | $60.42 | $60.42 | 1,211,700 | — | — |
| 2007-11-09 | $61.20 | $61.20 | 1,017,300 | — | — |
| 2007-11-08 | $62.87 | $62.87 | 1,206,400 | — | — |
| 2007-11-07 | $62.23 | $62.23 | 846,500 | — | — |
| 2007-11-06 | $62.72 | $62.72 | 3,521,500 | — | — |
| 2007-11-05 | $57.12 | $57.12 | 547,200 | — | — |
| 2007-11-02 | $57.49 | $57.49 | 626,600 | — | — |
| 2007-11-01 | $57.49 | $57.49 | 568,400 | — | — |
| 2007-10-31 | $58.00 | $58.00 | 458,200 | — | — |
| 2007-10-30 | $57.94 | $57.94 | 364,700 | — | — |
| 2007-10-29 | $58.43 | $58.43 | 903,900 | — | — |
| 2007-10-26 | $59.10 | $59.10 | 778,600 | — | — |
| 2007-10-25 | $58.68 | $58.68 | 812,600 | — | — |
| 2007-10-24 | $57.08 | $57.08 | 526,100 | — | — |
| 2007-10-23 | $56.85 | $56.85 | 456,100 | — | — |
| 2007-10-22 | $55.56 | $55.56 | 775,500 | — | — |
| 2007-10-19 | $55.49 | $55.49 | 536,400 | — | — |
| 2007-10-18 | $56.36 | $56.36 | 359,000 | — | — |
| 2007-10-17 | $57.30 | $57.30 | 317,000 | — | — |
| 2007-10-16 | $57.24 | $57.24 | 360,300 | — | — |
| 2007-10-15 | $57.20 | $57.20 | 377,100 | — | — |
| 2007-10-12 | $57.08 | $57.08 | 550,900 | — | — |
| 2007-10-11 | $56.64 | $56.64 | 570,800 | — | — |
| 2007-10-10 | $56.58 | $56.58 | 528,900 | — | — |
| 2007-10-09 | $56.46 | $56.46 | 292,700 | — | — |
| 2007-10-08 | $56.28 | $56.28 | 213,500 | — | — |
| 2007-10-05 | $56.82 | $56.82 | 311,400 | — | — |
| 2007-10-04 | $56.89 | $56.89 | 489,700 | — | — |
| 2007-10-03 | $57.02 | $57.02 | 839,800 | — | — |
| 2007-10-02 | $56.31 | $56.31 | 581,400 | — | — |
| 2007-10-01 | $56.62 | $56.62 | 425,800 | — | — |
| 2007-09-28 | $56.15 | $56.15 | 484,500 | — | — |
| 2007-09-27 | $56.33 | $56.33 | 438,700 | — | — |
| 2007-09-26 | $55.89 | $55.89 | 683,800 | — | — |
| 2007-09-25 | $54.73 | $54.73 | 572,800 | — | — |
| 2007-09-24 | $55.13 | $55.13 | 458,600 | — | — |
| 2007-09-21 | $55.05 | $55.05 | 423,900 | — | — |
| 2007-09-20 | $54.97 | $54.97 | 806,600 | — | — |
| 2007-09-19 | $55.31 | $55.31 | 563,000 | — | — |
| 2007-09-18 | $55.24 | $55.24 | 980,600 | — | — |
| 2007-09-17 | $54.98 | $54.98 | 504,100 | — | — |
| 2007-09-14 | $55.27 | $55.27 | 412,400 | — | — |
| 2007-09-13 | $55.17 | $55.17 | 625,400 | — | — |
| 2007-09-12 | $54.55 | $54.55 | 499,500 | — | — |
| 2007-09-11 | $54.09 | $54.09 | 558,800 | — | — |
| 2007-09-10 | $53.00 | $53.00 | 432,400 | — | — |
| 2007-09-07 | $53.14 | $53.14 | 761,600 | — | — |
| 2007-09-06 | $53.54 | $53.54 | 352,200 | — | — |
| 2007-09-05 | $52.98 | $52.98 | 344,400 | — | — |
| 2007-09-04 | $53.02 | $53.02 | 457,600 | — | — |
| 2007-08-31 | $52.48 | $52.48 | 326,400 | — | — |
| 2007-08-30 | $52.57 | $52.57 | 542,600 | — | — |
| 2007-08-29 | $52.79 | $52.79 | 218,300 | — | — |
| 2007-08-28 | $51.60 | $51.60 | 496,000 | — | — |
| 2007-08-27 | $52.80 | $52.80 | 549,200 | — | — |
| 2007-08-24 | $52.71 | $52.71 | 299,700 | — | — |
| 2007-08-23 | $52.09 | $52.09 | 722,500 | — | — |
| 2007-08-22 | $51.42 | $51.42 | 368,900 | — | — |
| 2007-08-21 | $51.49 | $51.49 | 387,600 | — | — |
| 2007-08-20 | $50.97 | $50.97 | 1,299,100 | — | — |
| 2007-08-17 | $52.64 | $52.64 | 842,600 | — | — |
| 2007-08-16 | $51.82 | $51.82 | 566,800 | — | — |
| 2007-08-15 | $51.13 | $51.13 | 998,000 | — | — |
| 2007-08-14 | $51.97 | $51.97 | 428,800 | — | — |
| 2007-08-13 | $52.37 | $52.37 | 608,900 | — | — |
| 2007-08-10 | $52.86 | $52.86 | 1,072,800 | — | — |
| 2007-08-09 | $52.49 | $52.49 | 1,104,000 | — | — |
| 2007-08-08 | $53.02 | $53.02 | 1,836,200 | — | — |
| 2007-08-07 | $52.02 | $52.02 | 1,261,700 | — | — |
| 2007-08-06 | $51.29 | $51.29 | 426,600 | — | — |
| 2007-08-03 | $51.00 | $51.00 | 585,600 | — | — |
| 2007-08-02 | $51.72 | $51.72 | 393,000 | — | — |
| 2007-08-01 | $51.22 | $51.22 | 715,400 | — | — |
| 2007-07-31 | $51.18 | $51.18 | 728,100 | — | — |
| 2007-07-30 | $51.07 | $51.07 | 562,000 | — | — |
| 2007-07-27 | $50.56 | $50.56 | 531,800 | — | — |
| 2007-07-26 | $51.72 | $51.72 | 1,177,000 | — | — |
| 2007-07-25 | $51.68 | $51.68 | 356,500 | — | — |
| 2007-07-24 | $51.26 | $51.26 | 377,100 | — | — |
| 2007-07-23 | $51.79 | $51.79 | 522,300 | — | — |
| 2007-07-20 | $52.40 | $52.40 | 423,600 | — | — |
| 2007-07-19 | $52.55 | $52.55 | 738,100 | — | — |
| 2007-07-18 | $52.67 | $52.67 | 700,200 | — | — |
| 2007-07-17 | $52.29 | $52.29 | 369,700 | — | — |
| 2007-07-16 | $51.90 | $51.90 | 576,800 | — | — |
| 2007-07-13 | $52.11 | $52.11 | 598,900 | — | — |
| 2007-07-12 | $53.23 | $53.23 | 349,100 | — | — |
| 2007-07-11 | $52.91 | $52.91 | 374,700 | — | — |
| 2007-07-10 | $52.56 | $52.56 | 751,000 | — | — |
| 2007-07-09 | $52.61 | $52.61 | 496,500 | — | — |
| 2007-07-06 | $52.54 | $52.54 | 431,700 | — | — |
| 2007-07-05 | $52.44 | $52.44 | 330,200 | — | — |
| 2007-07-03 | $51.85 | $51.85 | 424,000 | — | — |
| 2007-07-02 | $51.90 | $51.90 | 375,200 | — | — |
| 2007-06-29 | $51.62 | $51.62 | 927,300 | — | — |
| 2007-06-28 | $51.50 | $51.50 | 984,300 | — | — |
| 2007-06-27 | $52.58 | $52.58 | 877,600 | — | — |
| 2007-06-26 | $51.47 | $51.47 | 586,400 | — | — |
| 2007-06-25 | $51.79 | $51.79 | 405,300 | — | — |
| 2007-06-22 | $52.13 | $52.13 | 709,200 | — | — |
| 2007-06-21 | $53.03 | $53.03 | 519,100 | — | — |
| 2007-06-20 | $53.17 | $53.17 | 703,200 | — | — |
| 2007-06-19 | $53.53 | $53.53 | 1,018,100 | — | — |
| 2007-06-18 | $53.87 | $53.87 | 528,600 | — | — |
| 2007-06-15 | $53.87 | $53.87 | 519,800 | — | — |
| 2007-06-14 | $52.99 | $52.99 | 466,000 | — | — |
| 2007-06-13 | $52.78 | $52.78 | 250,700 | — | — |
| 2007-06-12 | $52.49 | $52.49 | 359,400 | — | — |
| 2007-06-11 | $52.95 | $52.95 | 327,600 | — | — |
| 2007-06-08 | $52.94 | $52.94 | 518,400 | — | — |
| 2007-06-07 | $52.88 | $52.88 | 747,300 | — | — |
| 2007-06-06 | $53.54 | $53.54 | 606,300 | — | — |
| 2007-06-05 | $53.83 | $53.83 | 425,400 | — | — |
| 2007-06-04 | $53.50 | $53.50 | 474,600 | — | — |
| 2007-06-01 | $53.48 | $53.48 | 596,700 | — | — |
| 2007-05-31 | $53.17 | $53.17 | 760,500 | — | — |
| 2007-05-30 | $52.81 | $52.81 | 515,400 | — | — |
| 2007-05-29 | $52.03 | $52.03 | 366,800 | — | — |
| 2007-05-25 | $51.36 | $51.36 | 261,600 | — | — |
| 2007-05-24 | $51.28 | $51.28 | 354,000 | — | — |
| 2007-05-23 | $51.53 | $51.53 | 576,100 | — | — |
| 2007-05-22 | $51.50 | $51.50 | 456,700 | — | — |
| 2007-05-21 | $50.93 | $50.93 | 510,100 | — | — |
| 2007-05-18 | $51.07 | $51.07 | 318,500 | — | — |
| 2007-05-17 | $51.39 | $51.39 | 449,300 | — | — |
| 2007-05-16 | $51.66 | $51.66 | 286,000 | — | — |
| 2007-05-15 | $51.62 | $51.62 | 529,700 | — | — |
| 2007-05-14 | $51.46 | $51.46 | 913,700 | — | — |
| 2007-05-11 | $50.40 | $50.40 | 559,800 | — | — |
| 2007-05-10 | $50.50 | $50.50 | 557,800 | — | — |
| 2007-05-09 | $50.72 | $50.72 | 2,511,600 | — | — |
| 2007-05-08 | $48.35 | $48.35 | 461,800 | — | — |
| 2007-05-07 | $48.57 | $48.57 | 486,200 | — | — |
| 2007-05-04 | $48.50 | $48.50 | 740,900 | — | — |
| 2007-05-03 | $48.46 | $48.46 | 510,100 | — | — |
| 2007-05-02 | $48.68 | $48.68 | 1,985,800 | — | — |
| 2007-05-01 | $47.74 | $47.74 | 518,100 | — | — |
| 2007-04-30 | $47.36 | $47.36 | 188,900 | — | — |
| 2007-04-27 | $47.68 | $47.68 | 227,000 | — | — |
| 2007-04-26 | $47.75 | $47.75 | 329,800 | — | — |
| 2007-04-25 | $47.72 | $47.72 | 244,000 | — | — |
| 2007-04-24 | $47.89 | $47.89 | 430,400 | — | — |
| 2007-04-23 | $47.65 | $47.65 | 190,300 | — | — |
| 2007-04-20 | $47.90 | $47.90 | 141,100 | — | — |
| 2007-04-19 | $47.81 | $47.81 | 150,400 | — | — |
| 2007-04-18 | $48.07 | $48.07 | 202,700 | — | — |
| 2007-04-17 | $48.24 | $48.24 | 328,600 | — | — |
| 2007-04-16 | $48.10 | $48.10 | 228,200 | — | — |
| 2007-04-13 | $48.12 | $48.12 | 561,900 | — | — |
| 2007-04-12 | $47.60 | $47.60 | 308,400 | — | — |
| 2007-04-11 | $47.40 | $47.40 | 345,100 | — | — |
| 2007-04-10 | $47.42 | $47.42 | 369,700 | — | — |
| 2007-04-09 | $47.37 | $47.37 | 510,000 | — | — |
| 2007-04-05 | $46.44 | $46.44 | 172,500 | — | — |
| 2007-04-04 | $46.43 | $46.43 | 229,100 | — | — |
| 2007-04-03 | $46.45 | $46.45 | 182,600 | — | — |
| 2007-04-02 | $46.12 | $46.12 | 324,200 | — | — |
| 2007-03-30 | $46.26 | $46.26 | 309,700 | — | — |
| 2007-03-29 | $46.17 | $46.17 | 504,300 | — | — |
| 2007-03-28 | $46.29 | $46.29 | 310,700 | — | — |
| 2007-03-27 | $46.05 | $46.05 | 247,800 | — | — |
| 2007-03-26 | $45.83 | $45.83 | 499,400 | — | — |
| 2007-03-23 | $45.98 | $45.98 | 377,700 | — | — |
| 2007-03-22 | $45.66 | $45.66 | 408,100 | — | — |
| 2007-03-21 | $45.39 | $45.39 | 388,500 | — | — |
| 2007-03-20 | $44.57 | $44.57 | 327,400 | — | — |
| 2007-03-19 | $43.93 | $43.93 | 320,100 | — | — |
| 2007-03-16 | $43.77 | $43.77 | 228,200 | — | — |
| 2007-03-15 | $43.90 | $43.90 | 319,000 | — | — |
| 2007-03-14 | $43.83 | $43.83 | 451,800 | — | — |
| 2007-03-13 | $43.76 | $43.76 | 638,100 | — | — |
| 2007-03-12 | $44.73 | $44.73 | 332,000 | — | — |
| 2007-03-09 | $44.61 | $44.61 | 309,700 | — | — |
| 2007-03-08 | $44.81 | $44.81 | 307,300 | — | — |
| 2007-03-07 | $44.76 | $44.76 | 294,400 | — | — |
| 2007-03-06 | $44.63 | $44.63 | 491,100 | — | — |
| 2007-03-05 | $44.55 | $44.55 | 791,600 | — | — |
| 2007-03-02 | $45.13 | $45.13 | 384,200 | — | — |
| 2007-03-01 | $45.69 | $45.69 | 463,900 | — | — |
| 2007-02-28 | $45.87 | $45.87 | 753,100 | — | — |
| 2007-02-27 | $45.62 | $45.62 | 630,700 | — | — |
| 2007-02-26 | $46.35 | $46.35 | 320,600 | — | — |
| 2007-02-23 | $46.60 | $46.60 | 314,900 | — | — |
| 2007-02-22 | $46.69 | $46.69 | 296,100 | — | — |
| 2007-02-21 | $46.87 | $46.87 | 418,700 | — | — |
| 2007-02-20 | $47.17 | $47.17 | 501,900 | — | — |
| 2007-02-16 | $47.14 | $47.14 | 298,800 | — | — |
| 2007-02-15 | $47.30 | $47.30 | 819,100 | — | — |
| 2007-02-14 | $46.32 | $46.32 | 743,400 | — | — |
| 2007-02-13 | $45.15 | $45.15 | 816,600 | — | — |
| 2007-02-12 | $45.95 | $45.95 | 587,700 | — | — |
| 2007-02-09 | $46.46 | $46.46 | 693,200 | — | — |
| 2007-02-08 | $46.05 | $46.05 | 373,500 | — | — |
| 2007-02-07 | $46.13 | $46.13 | 642,600 | — | — |
| 2007-02-06 | $45.75 | $45.75 | 286,300 | — | — |
| 2007-02-05 | $45.55 | $45.55 | 317,300 | — | — |
| 2007-02-02 | $45.96 | $45.96 | 465,100 | — | — |
| 2007-02-01 | $45.65 | $45.65 | 327,600 | — | — |
| 2007-01-31 | $45.00 | $45.00 | 156,300 | — | — |
| 2007-01-30 | $45.06 | $45.06 | 175,600 | — | — |
| 2007-01-29 | $44.85 | $44.85 | 321,900 | — | — |
| 2007-01-26 | $44.72 | $44.72 | 235,500 | — | — |
| 2007-01-25 | $45.12 | $45.12 | 385,300 | — | — |
| 2007-01-24 | $45.26 | $45.26 | 615,600 | — | — |
| 2007-01-23 | $44.92 | $44.92 | 227,900 | — | — |
| 2007-01-22 | $44.65 | $44.65 | 154,300 | — | — |
| 2007-01-19 | $44.87 | $44.87 | 161,400 | — | — |
| 2007-01-18 | $44.72 | $44.72 | 365,900 | — | — |
| 2007-01-17 | $44.66 | $44.66 | 229,100 | — | — |
| 2007-01-16 | $44.61 | $44.61 | 508,100 | — | — |
| 2007-01-12 | $44.79 | $44.79 | 403,200 | — | — |
| 2007-01-11 | $44.95 | $44.95 | 450,600 | — | — |
| 2007-01-10 | $44.27 | $44.27 | 857,800 | — | — |
| 2007-01-09 | $44.22 | $44.22 | 356,100 | — | — |
| 2007-01-08 | $44.05 | $44.05 | 451,800 | — | — |
| 2007-01-05 | $43.75 | $43.75 | 343,500 | — | — |
| 2007-01-04 | $43.86 | $43.86 | 515,100 | — | — |
| 2007-01-03 | $43.24 | $43.24 | 406,700 | — | — |