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
- 1991-06-21 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 | $51.96 | $52.18 | 632,100 | — | — |
| 2007-12-28 | $51.80 | $52.02 | 755,700 | — | — |
| 2007-12-27 | $51.42 | $51.64 | 711,100 | — | — |
| 2007-12-26 | $54.06 | $54.29 | 349,900 | — | — |
| 2007-12-24 | $54.45 | $54.68 | 170,100 | — | — |
| 2007-12-21 | $53.54 | $53.77 | 1,491,100 | — | — |
| 2007-12-20 | $52.30 | $52.52 | 972,000 | — | — |
| 2007-12-19 | $53.83 | $54.06 | 852,000 | — | — |
| 2007-12-18 | $55.22 | $55.46 | 1,007,000 | — | — |
| 2007-12-17 | $55.35 | $55.59 | 1,068,400 | — | — |
| 2007-12-14 | $58.59 | $58.84 | 606,100 | — | — |
| 2007-12-13 | $59.80 | $60.06 | 550,200 | — | — |
| 2007-12-12 | $58.15 | $58.40 | 732,100 | — | — |
| 2007-12-11 | $56.73 | $56.91 | 1,363,600 | — | — |
| 2007-12-10 | $58.60 | $58.79 | 991,600 | — | — |
| 2007-12-07 | $57.89 | $58.08 | 1,455,300 | — | — |
| 2007-12-06 | $55.61 | $55.79 | 613,400 | — | — |
| 2007-12-05 | $54.58 | $54.76 | 496,500 | — | — |
| 2007-12-04 | $54.15 | $54.32 | 532,100 | — | — |
| 2007-12-03 | $54.45 | $54.63 | 578,000 | — | — |
| 2007-11-30 | $54.98 | $55.16 | 843,100 | — | — |
| 2007-11-29 | $53.25 | $53.42 | 606,900 | — | — |
| 2007-11-28 | $53.21 | $53.38 | 781,200 | — | — |
| 2007-11-27 | $51.14 | $51.30 | 1,235,000 | — | — |
| 2007-11-26 | $50.77 | $50.93 | 927,500 | — | — |
| 2007-11-23 | $52.35 | $52.52 | 207,600 | — | — |
| 2007-11-21 | $50.83 | $50.99 | 717,100 | — | — |
| 2007-11-20 | $52.50 | $52.67 | 1,032,400 | — | — |
| 2007-11-19 | $53.34 | $53.51 | 804,100 | — | — |
| 2007-11-16 | $54.37 | $54.55 | 792,100 | — | — |
| 2007-11-15 | $53.96 | $54.13 | 556,500 | — | — |
| 2007-11-14 | $54.05 | $54.22 | 922,700 | — | — |
| 2007-11-13 | $54.64 | $54.82 | 843,700 | — | — |
| 2007-11-12 | $53.87 | $54.04 | 807,900 | — | — |
| 2007-11-09 | $54.82 | $55.00 | 1,230,400 | — | — |
| 2007-11-08 | $57.95 | $58.14 | 1,169,900 | — | — |
| 2007-11-07 | $57.74 | $57.93 | 1,245,800 | — | — |
| 2007-11-06 | $57.68 | $57.87 | 960,000 | — | — |
| 2007-11-05 | $54.68 | $54.86 | 838,600 | — | — |
| 2007-11-02 | $53.05 | $53.22 | 826,900 | — | — |
| 2007-11-01 | $53.25 | $53.42 | 812,500 | — | — |
| 2007-10-31 | $54.69 | $54.87 | 1,176,200 | — | — |
| 2007-10-30 | $52.63 | $52.80 | 1,184,300 | — | — |
| 2007-10-29 | $52.89 | $53.06 | 2,121,100 | — | — |
| 2007-10-26 | $55.09 | $55.27 | 4,808,900 | — | — |
| 2007-10-25 | $40.03 | $40.16 | 758,800 | — | — |
| 2007-10-24 | $38.47 | $38.59 | 656,200 | — | — |
| 2007-10-23 | $38.39 | $38.51 | 449,400 | — | — |
| 2007-10-22 | $38.12 | $38.24 | 495,800 | — | — |
| 2007-10-19 | $37.47 | $37.59 | 781,200 | — | — |
| 2007-10-18 | $40.21 | $40.34 | 677,700 | — | — |
| 2007-10-17 | $38.52 | $38.64 | 614,800 | — | — |
| 2007-10-16 | $38.73 | $38.85 | 511,500 | — | — |
| 2007-10-15 | $38.73 | $38.85 | 386,600 | — | — |
| 2007-10-12 | $39.27 | $39.40 | 270,700 | — | — |
| 2007-10-11 | $39.17 | $39.30 | 407,400 | — | — |
| 2007-10-10 | $39.81 | $39.94 | 473,100 | — | — |
| 2007-10-09 | $39.99 | $40.12 | 563,100 | — | — |
| 2007-10-08 | $39.69 | $39.82 | 403,000 | — | — |
| 2007-10-05 | $39.72 | $39.85 | 703,800 | — | — |
| 2007-10-04 | $38.03 | $38.15 | 621,200 | — | — |
| 2007-10-03 | $37.42 | $37.54 | 404,100 | — | — |
| 2007-10-02 | $37.96 | $38.08 | 387,400 | — | — |
| 2007-10-01 | $38.22 | $38.34 | 463,700 | — | — |
| 2007-09-28 | $37.01 | $37.13 | 382,700 | — | — |
| 2007-09-27 | $38.32 | $38.44 | 645,600 | — | — |
| 2007-09-26 | $37.50 | $37.62 | 786,300 | — | — |
| 2007-09-25 | $36.81 | $36.93 | 721,500 | — | — |
| 2007-09-24 | $35.75 | $35.87 | 528,600 | — | — |
| 2007-09-21 | $36.50 | $36.62 | 772,000 | — | — |
| 2007-09-20 | $36.58 | $36.70 | 564,100 | — | — |
| 2007-09-19 | $37.07 | $37.19 | 633,900 | — | — |
| 2007-09-18 | $36.74 | $36.86 | 706,800 | — | — |
| 2007-09-17 | $35.15 | $35.26 | 696,800 | — | — |
| 2007-09-14 | $35.50 | $35.61 | 284,100 | — | — |
| 2007-09-13 | $35.17 | $35.28 | 437,900 | — | — |
| 2007-09-12 | $35.70 | $35.82 | 332,800 | — | — |
| 2007-09-11 | $35.51 | $35.62 | 245,200 | — | — |
| 2007-09-10 | $35.04 | $35.15 | 416,500 | — | — |
| 2007-09-07 | $34.73 | $34.84 | 479,500 | — | — |
| 2007-09-06 | $35.47 | $35.58 | 555,400 | — | — |
| 2007-09-05 | $34.68 | $34.79 | 352,700 | — | — |
| 2007-09-04 | $34.69 | $34.80 | 222,700 | — | — |
| 2007-08-31 | $34.53 | $34.64 | 372,100 | — | — |
| 2007-08-30 | $33.76 | $33.87 | 409,700 | — | — |
| 2007-08-29 | $34.75 | $34.86 | 318,500 | — | — |
| 2007-08-28 | $33.62 | $33.73 | 328,900 | — | — |
| 2007-08-27 | $34.84 | $34.95 | 513,200 | — | — |
| 2007-08-24 | $35.88 | $36.00 | 388,000 | — | — |
| 2007-08-23 | $35.60 | $35.71 | 412,400 | — | — |
| 2007-08-22 | $36.35 | $36.47 | 428,700 | — | — |
| 2007-08-21 | $35.91 | $36.03 | 361,100 | — | — |
| 2007-08-20 | $35.86 | $35.98 | 667,500 | — | — |
| 2007-08-17 | $35.13 | $35.24 | 930,100 | — | — |
| 2007-08-16 | $34.22 | $34.33 | 823,100 | — | — |
| 2007-08-15 | $33.58 | $33.69 | 846,100 | — | — |
| 2007-08-14 | $34.43 | $34.54 | 1,111,400 | — | — |
| 2007-08-13 | $33.68 | $33.79 | 899,100 | — | — |
| 2007-08-10 | $34.87 | $34.98 | 784,500 | — | — |
| 2007-08-09 | $34.31 | $34.42 | 1,095,500 | — | — |
| 2007-08-08 | $35.61 | $35.72 | 1,010,200 | — | — |
| 2007-08-07 | $36.10 | $36.22 | 788,500 | — | — |
| 2007-08-06 | $35.88 | $36.00 | 1,165,000 | — | — |
| 2007-08-03 | $33.62 | $33.73 | 693,800 | — | — |
| 2007-08-02 | $34.68 | $34.79 | 587,300 | — | — |
| 2007-08-01 | $33.41 | $33.52 | 2,247,100 | — | — |
| 2007-07-31 | $32.40 | $32.50 | 547,200 | — | — |
| 2007-07-30 | $33.26 | $33.37 | 569,300 | — | — |
| 2007-07-27 | $33.47 | $33.58 | 933,800 | — | — |
| 2007-07-26 | $35.11 | $35.22 | 837,200 | — | — |
| 2007-07-25 | $35.64 | $35.75 | 783,000 | — | — |
| 2007-07-24 | $35.12 | $35.23 | 540,500 | — | — |
| 2007-07-23 | $35.96 | $36.08 | 401,700 | — | — |
| 2007-07-20 | $35.55 | $35.66 | 524,000 | — | — |
| 2007-07-19 | $36.50 | $36.62 | 1,251,500 | — | — |
| 2007-07-18 | $34.54 | $34.65 | 428,000 | — | — |
| 2007-07-17 | $34.80 | $34.91 | 288,000 | — | — |
| 2007-07-16 | $34.71 | $34.82 | 367,900 | — | — |
| 2007-07-13 | $35.04 | $35.15 | 254,900 | — | — |
| 2007-07-12 | $35.05 | $35.16 | 252,000 | — | — |
| 2007-07-11 | $34.45 | $34.56 | 253,200 | — | — |
| 2007-07-10 | $34.10 | $34.21 | 337,800 | — | — |
| 2007-07-09 | $35.08 | $35.19 | 421,400 | — | — |
| 2007-07-06 | $34.82 | $34.93 | 306,000 | — | — |
| 2007-07-05 | $34.81 | $34.92 | 285,700 | — | — |
| 2007-07-03 | $34.75 | $34.86 | 134,800 | — | — |
| 2007-07-02 | $34.66 | $34.77 | 328,800 | — | — |
| 2007-06-29 | $34.02 | $34.13 | 708,700 | — | — |
| 2007-06-28 | $34.81 | $34.92 | 416,400 | — | — |
| 2007-06-27 | $34.89 | $35.00 | 684,700 | — | — |
| 2007-06-26 | $34.18 | $34.29 | 345,300 | — | — |
| 2007-06-25 | $33.85 | $33.96 | 329,200 | — | — |
| 2007-06-22 | $33.95 | $34.06 | 527,300 | — | — |
| 2007-06-21 | $34.38 | $34.49 | 392,200 | — | — |
| 2007-06-20 | $34.45 | $34.56 | 420,000 | — | — |
| 2007-06-19 | $34.93 | $35.04 | 398,200 | — | — |
| 2007-06-18 | $35.22 | $35.33 | 327,000 | — | — |
| 2007-06-15 | $35.20 | $35.31 | 605,200 | — | — |
| 2007-06-14 | $35.15 | $35.26 | 629,100 | — | — |
| 2007-06-13 | $35.76 | $35.83 | 1,731,700 | — | — |
| 2007-06-12 | $33.14 | $33.20 | 338,600 | — | — |
| 2007-06-11 | $33.74 | $33.80 | 238,400 | — | — |
| 2007-06-08 | $33.78 | $33.84 | 337,100 | — | — |
| 2007-06-07 | $33.13 | $33.19 | 450,500 | — | — |
| 2007-06-06 | $34.15 | $34.21 | 348,600 | — | — |
| 2007-06-05 | $34.55 | $34.61 | 446,200 | — | — |
| 2007-06-04 | $34.90 | $34.96 | 813,800 | — | — |
| 2007-06-01 | $33.81 | $33.87 | 797,400 | — | — |
| 2007-05-31 | $33.60 | $33.66 | 426,700 | — | — |
| 2007-05-30 | $33.26 | $33.32 | 737,600 | — | — |
| 2007-05-29 | $33.96 | $34.02 | 446,600 | — | — |
| 2007-05-25 | $33.89 | $33.95 | 397,500 | — | — |
| 2007-05-24 | $33.71 | $33.77 | 357,600 | — | — |
| 2007-05-23 | $34.16 | $34.22 | 304,000 | — | — |
| 2007-05-22 | $34.56 | $34.62 | 414,400 | — | — |
| 2007-05-21 | $34.74 | $34.80 | 476,600 | — | — |
| 2007-05-18 | $34.30 | $34.36 | 538,100 | — | — |
| 2007-05-17 | $34.25 | $34.31 | 569,000 | — | — |
| 2007-05-16 | $34.28 | $34.34 | 423,400 | — | — |
| 2007-05-15 | $34.00 | $34.06 | 609,600 | — | — |
| 2007-05-14 | $33.66 | $33.72 | 442,400 | — | — |
| 2007-05-11 | $34.13 | $34.19 | 237,700 | — | — |
| 2007-05-10 | $33.81 | $33.87 | 451,000 | — | — |
| 2007-05-09 | $34.02 | $34.08 | 319,900 | — | — |
| 2007-05-08 | $33.91 | $33.97 | 296,200 | — | — |
| 2007-05-07 | $33.90 | $33.96 | 343,500 | — | — |
| 2007-05-04 | $33.99 | $34.05 | 626,400 | — | — |
| 2007-05-03 | $33.89 | $33.95 | 537,500 | — | — |
| 2007-05-02 | $33.78 | $33.84 | 550,900 | — | — |
| 2007-05-01 | $33.73 | $33.79 | 669,400 | — | — |
| 2007-04-30 | $32.99 | $33.05 | 1,171,400 | — | — |
| 2007-04-27 | $34.52 | $34.58 | 2,414,200 | — | — |
| 2007-04-26 | $29.81 | $29.86 | 1,251,300 | — | — |
| 2007-04-25 | $28.02 | $28.07 | 444,300 | — | — |
| 2007-04-24 | $27.98 | $28.03 | 419,100 | — | — |
| 2007-04-23 | $28.29 | $28.34 | 295,500 | — | — |
| 2007-04-20 | $28.76 | $28.81 | 432,000 | — | — |
| 2007-04-19 | $28.24 | $28.29 | 788,500 | — | — |
| 2007-04-18 | $29.04 | $29.09 | 396,500 | — | — |
| 2007-04-17 | $28.98 | $29.03 | 657,500 | — | — |
| 2007-04-16 | $28.80 | $28.85 | 452,000 | — | — |
| 2007-04-13 | $28.56 | $28.61 | 856,400 | — | — |
| 2007-04-12 | $28.55 | $28.60 | 584,900 | — | — |
| 2007-04-11 | $28.37 | $28.42 | 535,100 | — | — |
| 2007-04-10 | $28.70 | $28.75 | 149,700 | — | — |
| 2007-04-09 | $28.72 | $28.77 | 357,400 | — | — |
| 2007-04-05 | $28.69 | $28.74 | 336,700 | — | — |
| 2007-04-04 | $28.43 | $28.48 | 228,700 | — | — |
| 2007-04-03 | $28.69 | $28.74 | 437,900 | — | — |
| 2007-04-02 | $28.55 | $28.60 | 735,200 | — | — |
| 2007-03-30 | $29.35 | $29.40 | 1,032,400 | — | — |
| 2007-03-29 | $26.78 | $26.83 | 218,800 | — | — |
| 2007-03-28 | $26.96 | $27.01 | 528,900 | — | — |
| 2007-03-27 | $27.00 | $27.05 | 170,200 | — | — |
| 2007-03-26 | $27.43 | $27.48 | 147,200 | — | — |
| 2007-03-23 | $27.57 | $27.62 | 147,300 | — | — |
| 2007-03-22 | $27.43 | $27.48 | 191,600 | — | — |
| 2007-03-21 | $27.23 | $27.28 | 418,100 | — | — |
| 2007-03-20 | $27.00 | $27.05 | 440,600 | — | — |
| 2007-03-19 | $26.98 | $27.03 | 337,400 | — | — |
| 2007-03-16 | $27.02 | $27.07 | 487,000 | — | — |
| 2007-03-15 | $27.28 | $27.33 | 200,300 | — | — |
| 2007-03-14 | $27.06 | $27.11 | 228,800 | — | — |
| 2007-03-13 | $26.75 | $26.80 | 290,300 | — | — |
| 2007-03-12 | $27.35 | $27.40 | 236,700 | — | — |
| 2007-03-09 | $27.25 | $27.30 | 154,900 | — | — |
| 2007-03-08 | $27.12 | $27.17 | 192,800 | — | — |
| 2007-03-07 | $27.01 | $27.06 | 514,200 | — | — |
| 2007-03-06 | $27.06 | $27.11 | 469,300 | — | — |
| 2007-03-05 | $26.46 | $26.51 | 432,100 | — | — |
| 2007-03-02 | $26.93 | $26.98 | 341,100 | — | — |
| 2007-03-01 | $27.48 | $27.53 | 443,900 | — | — |
| 2007-02-28 | $27.64 | $27.69 | 398,200 | — | — |
| 2007-02-27 | $27.78 | $27.83 | 545,900 | — | — |
| 2007-02-26 | $28.71 | $28.76 | 219,100 | — | — |
| 2007-02-23 | $28.95 | $29.00 | 195,100 | — | — |
| 2007-02-22 | $28.95 | $29.00 | 243,600 | — | — |
| 2007-02-21 | $29.03 | $29.08 | 272,000 | — | — |
| 2007-02-20 | $29.07 | $29.12 | 487,200 | — | — |
| 2007-02-16 | $28.98 | $29.03 | 515,000 | — | — |
| 2007-02-15 | $28.82 | $28.87 | 399,400 | — | — |
| 2007-02-14 | $29.20 | $29.25 | 258,100 | — | — |
| 2007-02-13 | $29.45 | $29.50 | 370,100 | — | — |
| 2007-02-12 | $29.24 | $29.29 | 547,100 | — | — |
| 2007-02-09 | $28.94 | $28.99 | 463,500 | — | — |
| 2007-02-08 | $29.38 | $29.43 | 406,900 | — | — |
| 2007-02-07 | $29.11 | $29.16 | 1,159,200 | — | — |
| 2007-02-06 | $28.80 | $28.85 | 621,300 | — | — |
| 2007-02-05 | $28.85 | $28.90 | 1,110,500 | — | — |
| 2007-02-02 | $28.27 | $28.32 | 510,600 | — | — |
| 2007-02-01 | $28.30 | $28.35 | 874,600 | — | — |
| 2007-01-31 | $28.16 | $28.21 | 1,085,000 | — | — |
| 2007-01-30 | $28.08 | $28.13 | 837,000 | — | — |
| 2007-01-29 | $27.87 | $27.92 | 1,027,000 | — | — |
| 2007-01-26 | $27.79 | $27.84 | 938,900 | — | — |
| 2007-01-25 | $28.75 | $28.80 | 581,200 | — | — |
| 2007-01-24 | $28.70 | $28.75 | 514,600 | — | — |
| 2007-01-23 | $28.26 | $28.31 | 607,000 | — | — |
| 2007-01-22 | $28.43 | $28.48 | 536,800 | — | — |
| 2007-01-19 | $28.44 | $28.49 | 331,600 | — | — |
| 2007-01-18 | $28.54 | $28.59 | 355,500 | — | — |
| 2007-01-17 | $29.05 | $29.10 | 325,400 | — | — |
| 2007-01-16 | $29.25 | $29.30 | 412,300 | — | — |
| 2007-01-12 | $29.78 | $29.83 | 335,700 | — | — |
| 2007-01-11 | $29.24 | $29.29 | 260,100 | — | — |
| 2007-01-10 | $28.69 | $28.74 | 175,400 | — | — |
| 2007-01-09 | $28.63 | $28.68 | 240,900 | — | — |
| 2007-01-08 | $28.54 | $28.59 | 347,000 | — | — |
| 2007-01-05 | $28.66 | $28.71 | 318,700 | — | — |
| 2007-01-04 | $28.60 | $28.65 | 395,800 | — | — |
| 2007-01-03 | $28.85 | $28.90 | 583,600 | — | — |