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 | $37.03 | $59.29 | 305,300 | — | — |
| 2007-12-28 | $37.99 | $60.83 | 151,800 | — | — |
| 2007-12-27 | $37.98 | $60.81 | 175,400 | — | — |
| 2007-12-26 | $38.44 | $61.55 | 200,600 | — | — |
| 2007-12-24 | $38.07 | $60.96 | 75,800 | — | — |
| 2007-12-21 | $37.60 | $60.20 | 390,800 | — | — |
| 2007-12-20 | $37.42 | $59.92 | 243,500 | — | — |
| 2007-12-19 | $36.99 | $59.23 | 217,300 | — | — |
| 2007-12-18 | $37.59 | $60.19 | 269,800 | — | — |
| 2007-12-17 | $37.62 | $60.24 | 229,700 | — | — |
| 2007-12-14 | $37.86 | $60.62 | 197,100 | — | — |
| 2007-12-13 | $38.86 | $62.22 | 291,700 | — | — |
| 2007-12-12 | $38.97 | $62.40 | 311,000 | — | — |
| 2007-12-11 | $39.10 | $62.61 | 206,100 | — | — |
| 2007-12-10 | $40.41 | $64.70 | 223,600 | — | — |
| 2007-12-07 | $40.30 | $64.53 | 349,900 | — | — |
| 2007-12-06 | $40.35 | $64.61 | 479,100 | — | — |
| 2007-12-05 | $39.94 | $63.95 | 461,900 | — | — |
| 2007-12-04 | $39.46 | $63.18 | 482,400 | — | — |
| 2007-12-03 | $39.73 | $63.62 | 619,700 | — | — |
| 2007-11-30 | $39.81 | $63.74 | 464,800 | — | — |
| 2007-11-29 | $39.67 | $63.52 | 288,700 | — | — |
| 2007-11-28 | $39.54 | $63.31 | 432,300 | — | — |
| 2007-11-27 | $38.69 | $61.95 | 257,900 | — | — |
| 2007-11-26 | $37.60 | $60.20 | 505,900 | — | — |
| 2007-11-23 | $37.50 | $60.04 | 76,800 | — | — |
| 2007-11-21 | $36.80 | $58.92 | 517,700 | — | — |
| 2007-11-20 | $37.64 | $60.27 | 549,500 | — | — |
| 2007-11-19 | $38.15 | $61.09 | 474,600 | — | — |
| 2007-11-16 | $39.13 | $62.65 | 321,900 | — | — |
| 2007-11-15 | $39.15 | $62.69 | 275,700 | — | — |
| 2007-11-14 | $39.41 | $62.87 | 239,500 | — | — |
| 2007-11-13 | $39.39 | $62.84 | 225,000 | — | — |
| 2007-11-12 | $39.17 | $62.49 | 277,700 | — | — |
| 2007-11-09 | $39.65 | $63.25 | 392,100 | — | — |
| 2007-11-08 | $40.26 | $64.23 | 537,800 | — | — |
| 2007-11-07 | $39.11 | $62.39 | 446,900 | — | — |
| 2007-11-06 | $39.81 | $63.51 | 446,000 | — | — |
| 2007-11-05 | $39.02 | $62.25 | 528,100 | — | — |
| 2007-11-02 | $39.33 | $62.74 | 518,600 | — | — |
| 2007-11-01 | $39.18 | $62.50 | 430,900 | — | — |
| 2007-10-31 | $39.45 | $62.93 | 532,900 | — | — |
| 2007-10-30 | $39.69 | $63.32 | 463,300 | — | — |
| 2007-10-29 | $39.77 | $63.44 | 430,600 | — | — |
| 2007-10-26 | $40.48 | $64.58 | 433,600 | — | — |
| 2007-10-25 | $40.04 | $63.88 | 734,800 | — | — |
| 2007-10-24 | $40.37 | $64.40 | 1,169,400 | — | — |
| 2007-10-23 | $43.85 | $69.95 | 317,100 | — | — |
| 2007-10-22 | $43.05 | $68.68 | 479,000 | — | — |
| 2007-10-19 | $43.48 | $69.36 | 334,000 | — | — |
| 2007-10-18 | $45.51 | $72.60 | 218,800 | — | — |
| 2007-10-17 | $45.55 | $72.67 | 477,600 | — | — |
| 2007-10-16 | $45.01 | $71.80 | 233,500 | — | — |
| 2007-10-15 | $46.42 | $74.05 | 197,800 | — | — |
| 2007-10-12 | $46.37 | $73.97 | 248,200 | — | — |
| 2007-10-11 | $46.91 | $74.84 | 255,300 | — | — |
| 2007-10-10 | $47.60 | $75.94 | 161,800 | — | — |
| 2007-10-09 | $48.43 | $77.26 | 207,400 | — | — |
| 2007-10-08 | $48.79 | $77.83 | 86,200 | — | — |
| 2007-10-05 | $49.04 | $78.23 | 201,500 | — | — |
| 2007-10-04 | $48.85 | $77.93 | 90,800 | — | — |
| 2007-10-03 | $48.96 | $78.11 | 287,100 | — | — |
| 2007-10-02 | $49.00 | $78.17 | 230,400 | — | — |
| 2007-10-01 | $48.86 | $77.95 | 195,300 | — | — |
| 2007-09-28 | $48.60 | $77.53 | 444,000 | — | — |
| 2007-09-27 | $49.56 | $79.06 | 236,200 | — | — |
| 2007-09-26 | $48.76 | $77.79 | 450,800 | — | — |
| 2007-09-25 | $47.18 | $75.27 | 240,900 | — | — |
| 2007-09-24 | $47.43 | $75.66 | 270,900 | — | — |
| 2007-09-21 | $48.10 | $76.73 | 414,500 | — | — |
| 2007-09-20 | $48.93 | $78.06 | 208,300 | — | — |
| 2007-09-19 | $48.50 | $77.37 | 251,800 | — | — |
| 2007-09-18 | $47.13 | $75.19 | 253,500 | — | — |
| 2007-09-17 | $46.30 | $73.86 | 158,400 | — | — |
| 2007-09-14 | $46.82 | $74.69 | 148,700 | — | — |
| 2007-09-13 | $46.81 | $74.68 | 156,900 | — | — |
| 2007-09-12 | $46.97 | $74.93 | 119,000 | — | — |
| 2007-09-11 | $47.20 | $75.30 | 153,500 | — | — |
| 2007-09-10 | $46.82 | $74.69 | 215,400 | — | — |
| 2007-09-07 | $47.27 | $75.41 | 201,000 | — | — |
| 2007-09-06 | $48.57 | $77.48 | 148,700 | — | — |
| 2007-09-05 | $48.29 | $77.04 | 376,200 | — | — |
| 2007-09-04 | $49.91 | $79.62 | 310,400 | — | — |
| 2007-08-31 | $49.23 | $78.54 | 316,200 | — | — |
| 2007-08-30 | $48.46 | $77.31 | 329,100 | — | — |
| 2007-08-29 | $48.02 | $76.61 | 204,200 | — | — |
| 2007-08-28 | $47.06 | $75.07 | 210,000 | — | — |
| 2007-08-27 | $47.98 | $76.54 | 173,300 | — | — |
| 2007-08-24 | $47.98 | $76.54 | 290,200 | — | — |
| 2007-08-23 | $47.82 | $76.29 | 345,200 | — | — |
| 2007-08-22 | $48.88 | $77.98 | 200,700 | — | — |
| 2007-08-21 | $48.20 | $76.89 | 292,900 | — | — |
| 2007-08-20 | $47.26 | $75.39 | 409,500 | — | — |
| 2007-08-17 | $47.59 | $75.92 | 502,500 | — | — |
| 2007-08-16 | $47.15 | $75.22 | 703,400 | — | — |
| 2007-08-15 | $48.24 | $76.96 | 500,600 | — | — |
| 2007-08-14 | $48.70 | $77.46 | 494,800 | — | — |
| 2007-08-13 | $49.17 | $78.21 | 624,800 | — | — |
| 2007-08-10 | $50.00 | $79.53 | 833,800 | — | — |
| 2007-08-09 | $49.96 | $79.46 | 962,400 | — | — |
| 2007-08-08 | $48.55 | $77.22 | 622,900 | — | — |
| 2007-08-07 | $46.74 | $74.34 | 537,300 | — | — |
| 2007-08-06 | $45.57 | $72.48 | 531,900 | — | — |
| 2007-08-03 | $45.86 | $72.94 | 565,200 | — | — |
| 2007-08-02 | $46.02 | $73.20 | 545,600 | — | — |
| 2007-08-01 | $45.11 | $71.75 | 635,500 | — | — |
| 2007-07-31 | $45.28 | $72.02 | 265,500 | — | — |
| 2007-07-30 | $46.16 | $73.42 | 355,200 | — | — |
| 2007-07-27 | $45.58 | $72.50 | 505,600 | — | — |
| 2007-07-26 | $46.45 | $73.88 | 512,500 | — | — |
| 2007-07-25 | $47.19 | $75.06 | 914,400 | — | — |
| 2007-07-24 | $48.22 | $76.70 | 244,000 | — | — |
| 2007-07-23 | $49.76 | $79.15 | 132,000 | — | — |
| 2007-07-20 | $49.56 | $78.83 | 183,800 | — | — |
| 2007-07-19 | $49.83 | $79.26 | 218,600 | — | — |
| 2007-07-18 | $49.67 | $79.00 | 260,400 | — | — |
| 2007-07-17 | $49.38 | $78.54 | 145,000 | — | — |
| 2007-07-16 | $49.34 | $78.48 | 346,800 | — | — |
| 2007-07-13 | $49.14 | $78.16 | 184,700 | — | — |
| 2007-07-12 | $48.45 | $77.06 | 178,100 | — | — |
| 2007-07-11 | $47.55 | $75.63 | 142,600 | — | — |
| 2007-07-10 | $47.26 | $75.17 | 265,300 | — | — |
| 2007-07-09 | $47.61 | $75.73 | 129,000 | — | — |
| 2007-07-06 | $47.37 | $75.34 | 180,800 | — | — |
| 2007-07-05 | $47.07 | $74.87 | 204,600 | — | — |
| 2007-07-03 | $47.21 | $75.09 | 121,600 | — | — |
| 2007-07-02 | $46.88 | $74.56 | 209,800 | — | — |
| 2007-06-29 | $46.51 | $73.98 | 187,300 | — | — |
| 2007-06-28 | $46.61 | $74.14 | 227,500 | — | — |
| 2007-06-27 | $46.49 | $73.94 | 335,000 | — | — |
| 2007-06-26 | $46.22 | $73.52 | 287,400 | — | — |
| 2007-06-25 | $46.95 | $74.68 | 283,600 | — | — |
| 2007-06-22 | $47.40 | $75.39 | 552,700 | — | — |
| 2007-06-21 | $47.25 | $75.15 | 490,900 | — | — |
| 2007-06-20 | $47.06 | $74.85 | 587,000 | — | — |
| 2007-06-19 | $46.36 | $73.74 | 285,500 | — | — |
| 2007-06-18 | $45.98 | $73.13 | 309,300 | — | — |
| 2007-06-15 | $46.07 | $73.28 | 462,100 | — | — |
| 2007-06-14 | $45.01 | $71.59 | 293,100 | — | — |
| 2007-06-13 | $44.32 | $70.49 | 334,100 | — | — |
| 2007-06-12 | $43.50 | $69.19 | 626,900 | — | — |
| 2007-06-11 | $43.30 | $68.87 | 236,300 | — | — |
| 2007-06-08 | $43.65 | $69.43 | 263,200 | — | — |
| 2007-06-07 | $43.52 | $69.22 | 334,900 | — | — |
| 2007-06-06 | $43.76 | $69.60 | 479,300 | — | — |
| 2007-06-05 | $44.00 | $69.98 | 200,600 | — | — |
| 2007-06-04 | $44.49 | $70.76 | 208,600 | — | — |
| 2007-06-01 | $44.34 | $70.52 | 216,400 | — | — |
| 2007-05-31 | $44.15 | $70.22 | 367,700 | — | — |
| 2007-05-30 | $44.19 | $70.29 | 265,900 | — | — |
| 2007-05-29 | $43.96 | $69.92 | 175,600 | — | — |
| 2007-05-25 | $43.76 | $69.60 | 192,100 | — | — |
| 2007-05-24 | $43.78 | $69.63 | 286,500 | — | — |
| 2007-05-23 | $44.41 | $70.64 | 295,200 | — | — |
| 2007-05-22 | $44.00 | $69.98 | 230,000 | — | — |
| 2007-05-21 | $43.92 | $69.86 | 354,200 | — | — |
| 2007-05-18 | $42.80 | $68.08 | 622,100 | — | — |
| 2007-05-17 | $42.60 | $67.76 | 388,400 | — | — |
| 2007-05-16 | $42.55 | $67.68 | 354,600 | — | — |
| 2007-05-15 | $42.08 | $66.93 | 396,700 | — | — |
| 2007-05-14 | $42.16 | $66.84 | 345,900 | — | — |
| 2007-05-11 | $42.34 | $67.13 | 261,400 | — | — |
| 2007-05-10 | $42.24 | $66.97 | 240,500 | — | — |
| 2007-05-09 | $42.60 | $67.54 | 275,000 | — | — |
| 2007-05-08 | $42.60 | $67.54 | 322,400 | — | — |
| 2007-05-07 | $42.69 | $67.68 | 279,800 | — | — |
| 2007-05-04 | $42.19 | $66.89 | 384,500 | — | — |
| 2007-05-03 | $41.64 | $66.02 | 415,700 | — | — |
| 2007-05-02 | $41.82 | $66.30 | 296,200 | — | — |
| 2007-05-01 | $41.33 | $65.53 | 402,000 | — | — |
| 2007-04-30 | $41.18 | $65.29 | 340,700 | — | — |
| 2007-04-27 | $41.80 | $66.27 | 478,800 | — | — |
| 2007-04-26 | $41.70 | $66.11 | 691,500 | — | — |
| 2007-04-25 | $42.46 | $67.32 | 653,700 | — | — |
| 2007-04-24 | $41.77 | $66.22 | 1,317,000 | — | — |
| 2007-04-23 | $44.95 | $71.27 | 145,200 | — | — |
| 2007-04-20 | $44.66 | $70.81 | 225,900 | — | — |
| 2007-04-19 | $44.37 | $70.35 | 174,100 | — | — |
| 2007-04-18 | $44.55 | $70.63 | 200,200 | — | — |
| 2007-04-17 | $44.69 | $70.85 | 312,400 | — | — |
| 2007-04-16 | $44.40 | $70.39 | 205,500 | — | — |
| 2007-04-13 | $43.44 | $68.87 | 180,200 | — | — |
| 2007-04-12 | $43.52 | $69.00 | 146,900 | — | — |
| 2007-04-11 | $43.18 | $68.46 | 236,900 | — | — |
| 2007-04-10 | $43.64 | $69.19 | 216,700 | — | — |
| 2007-04-09 | $43.68 | $69.25 | 183,200 | — | — |
| 2007-04-05 | $43.78 | $69.41 | 176,900 | — | — |
| 2007-04-04 | $44.09 | $69.90 | 500,400 | — | — |
| 2007-04-03 | $43.95 | $69.68 | 380,200 | — | — |
| 2007-04-02 | $43.51 | $68.98 | 186,900 | — | — |
| 2007-03-30 | $42.93 | $68.06 | 185,000 | — | — |
| 2007-03-29 | $43.26 | $68.59 | 159,900 | — | — |
| 2007-03-28 | $43.06 | $68.27 | 170,800 | — | — |
| 2007-03-27 | $43.06 | $68.27 | 152,200 | — | — |
| 2007-03-26 | $43.80 | $69.44 | 147,300 | — | — |
| 2007-03-23 | $44.05 | $69.84 | 171,200 | — | — |
| 2007-03-22 | $43.90 | $69.60 | 173,900 | — | — |
| 2007-03-21 | $43.53 | $69.01 | 384,500 | — | — |
| 2007-03-20 | $42.98 | $68.14 | 343,700 | — | — |
| 2007-03-19 | $43.17 | $68.45 | 319,000 | — | — |
| 2007-03-16 | $42.83 | $67.91 | 222,000 | — | — |
| 2007-03-15 | $43.19 | $68.48 | 177,400 | — | — |
| 2007-03-14 | $43.19 | $68.48 | 212,200 | — | — |
| 2007-03-13 | $43.24 | $68.55 | 260,000 | — | — |
| 2007-03-12 | $44.35 | $70.31 | 196,000 | — | — |
| 2007-03-09 | $44.24 | $70.15 | 289,600 | — | — |
| 2007-03-08 | $44.01 | $69.77 | 220,400 | — | — |
| 2007-03-07 | $43.61 | $69.14 | 278,800 | — | — |
| 2007-03-06 | $43.78 | $69.40 | 423,400 | — | — |
| 2007-03-05 | $43.00 | $68.17 | 406,000 | — | — |
| 2007-03-02 | $43.39 | $68.79 | 287,400 | — | — |
| 2007-03-01 | $43.78 | $69.41 | 591,600 | — | — |
| 2007-02-28 | $43.60 | $69.12 | 957,200 | — | — |
| 2007-02-27 | $44.12 | $69.94 | 301,200 | — | — |
| 2007-02-26 | $45.15 | $71.59 | 252,200 | — | — |
| 2007-02-23 | $45.61 | $72.31 | 322,600 | — | — |
| 2007-02-22 | $45.19 | $71.64 | 397,400 | — | — |
| 2007-02-21 | $45.36 | $71.92 | 246,600 | — | — |
| 2007-02-20 | $45.58 | $72.26 | 362,800 | — | — |
| 2007-02-16 | $45.59 | $72.28 | 236,000 | — | — |
| 2007-02-15 | $45.79 | $72.59 | 389,600 | — | — |
| 2007-02-14 | $45.72 | $72.26 | 372,400 | — | — |
| 2007-02-13 | $45.25 | $71.53 | 404,200 | — | — |
| 2007-02-12 | $45.13 | $71.33 | 424,600 | — | — |
| 2007-02-09 | $45.49 | $71.91 | 695,200 | — | — |
| 2007-02-08 | $46.66 | $73.76 | 1,393,800 | — | — |
| 2007-02-07 | $41.87 | $66.19 | 243,600 | — | — |
| 2007-02-06 | $41.71 | $65.93 | 226,600 | — | — |
| 2007-02-05 | $41.62 | $65.79 | 236,400 | — | — |
| 2007-02-02 | $41.74 | $65.97 | 261,800 | — | — |
| 2007-02-01 | $41.55 | $65.68 | 372,400 | — | — |
| 2007-01-31 | $40.72 | $64.37 | 242,200 | — | — |
| 2007-01-30 | $40.40 | $63.86 | 287,000 | — | — |
| 2007-01-29 | $40.26 | $63.64 | 337,000 | — | — |
| 2007-01-26 | $40.30 | $63.71 | 242,600 | — | — |
| 2007-01-25 | $40.17 | $63.50 | 366,000 | — | — |
| 2007-01-24 | $40.23 | $63.59 | 177,200 | — | — |
| 2007-01-23 | $39.86 | $63.00 | 261,800 | — | — |
| 2007-01-22 | $39.58 | $62.57 | 265,800 | — | — |
| 2007-01-19 | $39.40 | $62.29 | 198,600 | — | — |
| 2007-01-18 | $39.19 | $61.94 | 239,600 | — | — |
| 2007-01-17 | $39.59 | $62.58 | 633,000 | — | — |
| 2007-01-16 | $39.85 | $62.99 | 239,400 | — | — |
| 2007-01-12 | $39.95 | $63.15 | 367,400 | — | — |
| 2007-01-11 | $40.01 | $63.25 | 322,600 | — | — |
| 2007-01-10 | $39.26 | $62.05 | 137,400 | — | — |
| 2007-01-09 | $39.36 | $62.22 | 265,400 | — | — |
| 2007-01-08 | $39.32 | $62.16 | 307,800 | — | — |
| 2007-01-05 | $39.36 | $62.22 | 550,800 | — | — |
| 2007-01-04 | $39.47 | $62.40 | 485,400 | — | — |
| 2007-01-03 | $39.67 | $62.70 | 382,600 | — | — |