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
- 1980-03-17 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 | $50.20 | $136.70 | 147,800 | — | — |
| 2007-12-28 | $50.36 | $137.14 | 147,100 | — | — |
| 2007-12-27 | $51.27 | $139.62 | 190,700 | — | — |
| 2007-12-26 | $52.08 | $141.82 | 158,300 | — | — |
| 2007-12-24 | $52.54 | $143.07 | 57,500 | — | — |
| 2007-12-21 | $52.24 | $142.26 | 599,300 | — | — |
| 2007-12-20 | $50.38 | $137.19 | 148,600 | — | — |
| 2007-12-19 | $49.81 | $135.64 | 125,100 | — | — |
| 2007-12-18 | $49.78 | $135.56 | 279,900 | — | — |
| 2007-12-17 | $48.71 | $132.64 | 195,000 | — | — |
| 2007-12-14 | $50.56 | $137.68 | 174,100 | — | — |
| 2007-12-13 | $52.32 | $142.48 | 157,900 | — | — |
| 2007-12-12 | $53.08 | $144.55 | 191,400 | — | — |
| 2007-12-11 | $52.25 | $142.28 | 225,700 | — | — |
| 2007-12-10 | $53.25 | $145.01 | 142,500 | — | — |
| 2007-12-07 | $53.87 | $146.70 | 157,800 | — | — |
| 2007-12-06 | $54.00 | $147.05 | 295,100 | — | — |
| 2007-12-05 | $52.92 | $144.11 | 254,500 | — | — |
| 2007-12-04 | $52.46 | $142.86 | 226,800 | — | — |
| 2007-12-03 | $52.85 | $143.92 | 236,400 | — | — |
| 2007-11-30 | $53.94 | $146.89 | 268,600 | — | — |
| 2007-11-29 | $54.00 | $147.05 | 237,100 | — | — |
| 2007-11-28 | $55.27 | $150.51 | 355,900 | — | — |
| 2007-11-27 | $53.85 | $146.42 | 253,600 | — | — |
| 2007-11-26 | $52.79 | $143.54 | 317,400 | — | — |
| 2007-11-23 | $53.63 | $145.83 | 70,800 | — | — |
| 2007-11-21 | $52.95 | $143.98 | 324,900 | — | — |
| 2007-11-20 | $53.93 | $146.64 | 413,100 | — | — |
| 2007-11-19 | $54.00 | $146.83 | 255,400 | — | — |
| 2007-11-16 | $54.65 | $148.60 | 293,500 | — | — |
| 2007-11-15 | $54.66 | $148.63 | 283,500 | — | — |
| 2007-11-14 | $54.49 | $148.16 | 242,000 | — | — |
| 2007-11-13 | $55.06 | $149.71 | 297,100 | — | — |
| 2007-11-12 | $54.26 | $147.54 | 486,300 | — | — |
| 2007-11-09 | $54.08 | $147.05 | 436,900 | — | — |
| 2007-11-08 | $53.73 | $146.10 | 405,400 | — | — |
| 2007-11-07 | $52.72 | $143.35 | 345,300 | — | — |
| 2007-11-06 | $55.15 | $149.96 | 165,000 | — | — |
| 2007-11-05 | $54.16 | $147.27 | 259,500 | — | — |
| 2007-11-02 | $54.67 | $148.65 | 253,100 | — | — |
| 2007-11-01 | $54.35 | $147.78 | 381,200 | — | — |
| 2007-10-31 | $56.29 | $153.06 | 276,900 | — | — |
| 2007-10-30 | $54.86 | $149.17 | 289,300 | — | — |
| 2007-10-29 | $54.35 | $147.78 | 397,800 | — | — |
| 2007-10-26 | $55.30 | $150.37 | 822,200 | — | — |
| 2007-10-25 | $52.00 | $141.39 | 250,100 | — | — |
| 2007-10-24 | $52.01 | $141.42 | 263,500 | — | — |
| 2007-10-23 | $51.90 | $141.12 | 262,100 | — | — |
| 2007-10-22 | $50.86 | $138.29 | 309,400 | — | — |
| 2007-10-19 | $50.09 | $136.20 | 423,900 | — | — |
| 2007-10-18 | $50.50 | $137.32 | 161,200 | — | — |
| 2007-10-17 | $49.75 | $135.28 | 216,100 | — | — |
| 2007-10-16 | $49.09 | $133.48 | 291,200 | — | — |
| 2007-10-15 | $48.69 | $132.39 | 336,500 | — | — |
| 2007-10-12 | $50.55 | $137.45 | 195,600 | — | — |
| 2007-10-11 | $49.91 | $135.71 | 222,400 | — | — |
| 2007-10-10 | $51.13 | $139.03 | 177,300 | — | — |
| 2007-10-09 | $51.48 | $139.76 | 480,200 | — | — |
| 2007-10-08 | $51.17 | $138.92 | 225,100 | — | — |
| 2007-10-05 | $51.07 | $138.65 | 364,900 | — | — |
| 2007-10-04 | $50.17 | $136.21 | 157,800 | — | — |
| 2007-10-03 | $49.64 | $134.77 | 349,600 | — | — |
| 2007-10-02 | $50.54 | $137.21 | 627,700 | — | — |
| 2007-10-01 | $48.43 | $131.48 | 317,900 | — | — |
| 2007-09-28 | $47.50 | $128.96 | 479,300 | — | — |
| 2007-09-27 | $49.05 | $133.17 | 315,400 | — | — |
| 2007-09-26 | $48.96 | $132.92 | 336,600 | — | — |
| 2007-09-25 | $47.69 | $129.47 | 247,400 | — | — |
| 2007-09-24 | $47.21 | $128.17 | 129,900 | — | — |
| 2007-09-21 | $47.70 | $129.50 | 408,700 | — | — |
| 2007-09-20 | $48.44 | $131.51 | 180,900 | — | — |
| 2007-09-19 | $48.70 | $132.21 | 226,400 | — | — |
| 2007-09-18 | $47.85 | $129.91 | 301,200 | — | — |
| 2007-09-17 | $45.99 | $124.86 | 349,900 | — | — |
| 2007-09-14 | $46.80 | $127.06 | 213,700 | — | — |
| 2007-09-13 | $46.69 | $126.76 | 192,000 | — | — |
| 2007-09-12 | $46.82 | $127.11 | 169,100 | — | — |
| 2007-09-11 | $46.43 | $126.05 | 147,200 | — | — |
| 2007-09-10 | $45.33 | $123.07 | 157,300 | — | — |
| 2007-09-07 | $44.63 | $121.17 | 157,700 | — | — |
| 2007-09-06 | $46.21 | $125.45 | 113,200 | — | — |
| 2007-09-05 | $45.86 | $124.50 | 159,800 | — | — |
| 2007-09-04 | $45.79 | $124.31 | 120,200 | — | — |
| 2007-08-31 | $45.60 | $123.80 | 124,700 | — | — |
| 2007-08-30 | $45.42 | $123.31 | 128,300 | — | — |
| 2007-08-29 | $45.07 | $122.36 | 146,800 | — | — |
| 2007-08-28 | $43.10 | $117.01 | 181,400 | — | — |
| 2007-08-27 | $45.15 | $122.58 | 115,700 | — | — |
| 2007-08-24 | $45.19 | $122.69 | 170,400 | — | — |
| 2007-08-23 | $45.20 | $122.71 | 136,000 | — | — |
| 2007-08-22 | $46.43 | $126.05 | 142,800 | — | — |
| 2007-08-21 | $45.00 | $122.17 | 188,000 | — | — |
| 2007-08-20 | $45.78 | $124.29 | 149,500 | — | — |
| 2007-08-17 | $45.37 | $123.17 | 508,900 | — | — |
| 2007-08-16 | $45.00 | $122.17 | 452,100 | — | — |
| 2007-08-15 | $45.17 | $122.63 | 196,000 | — | — |
| 2007-08-14 | $45.69 | $124.04 | 178,800 | — | — |
| 2007-08-13 | $46.01 | $124.91 | 248,100 | — | — |
| 2007-08-10 | $46.92 | $127.38 | 441,000 | — | — |
| 2007-08-09 | $48.30 | $131.13 | 684,700 | — | — |
| 2007-08-08 | $47.05 | $127.74 | 621,100 | — | — |
| 2007-08-07 | $45.38 | $123.20 | 348,700 | — | — |
| 2007-08-06 | $44.71 | $121.38 | 327,300 | — | — |
| 2007-08-03 | $43.66 | $118.53 | 274,200 | — | — |
| 2007-08-02 | $44.95 | $122.03 | 136,500 | — | — |
| 2007-08-01 | $44.46 | $120.70 | 197,600 | — | — |
| 2007-07-31 | $43.57 | $118.29 | 251,000 | — | — |
| 2007-07-30 | $44.64 | $121.19 | 284,400 | — | — |
| 2007-07-27 | $43.77 | $118.83 | 550,900 | — | — |
| 2007-07-26 | $45.46 | $123.42 | 365,500 | — | — |
| 2007-07-25 | $47.64 | $129.34 | 245,200 | — | — |
| 2007-07-24 | $47.43 | $128.77 | 236,300 | — | — |
| 2007-07-23 | $48.32 | $131.18 | 99,500 | — | — |
| 2007-07-20 | $48.11 | $130.61 | 219,400 | — | — |
| 2007-07-19 | $49.66 | $134.82 | 86,700 | — | — |
| 2007-07-18 | $48.96 | $132.92 | 125,200 | — | — |
| 2007-07-17 | $49.27 | $133.76 | 116,900 | — | — |
| 2007-07-16 | $48.67 | $132.13 | 233,600 | — | — |
| 2007-07-13 | $49.08 | $133.25 | 110,900 | — | — |
| 2007-07-12 | $49.60 | $134.66 | 132,800 | — | — |
| 2007-07-11 | $47.97 | $130.23 | 216,600 | — | — |
| 2007-07-10 | $47.88 | $129.99 | 209,400 | — | — |
| 2007-07-09 | $48.62 | $132.00 | 106,500 | — | — |
| 2007-07-06 | $48.30 | $131.13 | 145,200 | — | — |
| 2007-07-05 | $48.82 | $132.54 | 143,400 | — | — |
| 2007-07-03 | $48.00 | $130.31 | 83,200 | — | — |
| 2007-07-02 | $47.45 | $128.66 | 179,800 | — | — |
| 2007-06-29 | $46.61 | $126.38 | 429,300 | — | — |
| 2007-06-28 | $47.09 | $127.68 | 192,700 | — | — |
| 2007-06-27 | $47.00 | $127.44 | 167,300 | — | — |
| 2007-06-26 | $46.15 | $125.13 | 196,200 | — | — |
| 2007-06-25 | $45.85 | $124.32 | 293,000 | — | — |
| 2007-06-22 | $46.13 | $125.08 | 412,100 | — | — |
| 2007-06-21 | $46.34 | $125.65 | 185,800 | — | — |
| 2007-06-20 | $46.76 | $126.79 | 200,700 | — | — |
| 2007-06-19 | $46.95 | $127.30 | 205,800 | — | — |
| 2007-06-18 | $46.84 | $127.00 | 194,200 | — | — |
| 2007-06-15 | $46.92 | $127.22 | 409,300 | — | — |
| 2007-06-14 | $45.73 | $123.99 | 203,500 | — | — |
| 2007-06-13 | $44.91 | $121.77 | 94,800 | — | — |
| 2007-06-12 | $43.85 | $118.90 | 163,400 | — | — |
| 2007-06-11 | $44.43 | $120.47 | 201,600 | — | — |
| 2007-06-08 | $44.65 | $121.07 | 145,300 | — | — |
| 2007-06-07 | $43.81 | $118.79 | 188,900 | — | — |
| 2007-06-06 | $45.09 | $122.26 | 176,200 | — | — |
| 2007-06-05 | $45.01 | $122.04 | 156,900 | — | — |
| 2007-06-04 | $45.50 | $123.37 | 171,600 | — | — |
| 2007-06-01 | $45.98 | $124.67 | 500,000 | — | — |
| 2007-05-31 | $45.07 | $122.21 | 198,700 | — | — |
| 2007-05-30 | $44.59 | $120.90 | 173,300 | — | — |
| 2007-05-29 | $44.31 | $120.14 | 143,500 | — | — |
| 2007-05-25 | $44.41 | $120.42 | 244,400 | — | — |
| 2007-05-24 | $43.39 | $117.65 | 221,600 | — | — |
| 2007-05-23 | $44.35 | $120.25 | 255,100 | — | — |
| 2007-05-22 | $44.74 | $121.31 | 227,200 | — | — |
| 2007-05-21 | $44.96 | $121.91 | 456,900 | — | — |
| 2007-05-18 | $43.97 | $119.22 | 222,400 | — | — |
| 2007-05-17 | $44.11 | $119.60 | 457,000 | — | — |
| 2007-05-16 | $44.36 | $120.28 | 303,200 | — | — |
| 2007-05-15 | $43.68 | $118.44 | 414,600 | — | — |
| 2007-05-14 | $45.17 | $122.48 | 517,200 | — | — |
| 2007-05-11 | $44.70 | $121.20 | 233,600 | — | — |
| 2007-05-10 | $44.40 | $120.39 | 235,500 | — | — |
| 2007-05-09 | $44.88 | $121.69 | 417,300 | — | — |
| 2007-05-08 | $44.09 | $119.55 | 281,900 | — | — |
| 2007-05-07 | $43.78 | $118.71 | 213,000 | — | — |
| 2007-05-04 | $43.98 | $119.25 | 298,600 | — | — |
| 2007-05-03 | $44.05 | $119.44 | 229,000 | — | — |
| 2007-05-02 | $44.12 | $119.63 | 362,800 | — | — |
| 2007-05-01 | $43.82 | $118.82 | 289,100 | — | — |
| 2007-04-30 | $43.09 | $116.84 | 757,000 | — | — |
| 2007-04-27 | $45.15 | $122.42 | 1,299,900 | — | — |
| 2007-04-26 | $41.91 | $113.64 | 217,300 | — | — |
| 2007-04-25 | $41.58 | $112.74 | 432,700 | — | — |
| 2007-04-24 | $40.93 | $110.98 | 235,600 | — | — |
| 2007-04-23 | $40.60 | $110.08 | 298,900 | — | — |
| 2007-04-20 | $40.61 | $110.11 | 177,200 | — | — |
| 2007-04-19 | $40.10 | $108.73 | 142,100 | — | — |
| 2007-04-18 | $40.14 | $108.84 | 176,600 | — | — |
| 2007-04-17 | $40.20 | $109.00 | 113,800 | — | — |
| 2007-04-16 | $40.13 | $108.81 | 180,100 | — | — |
| 2007-04-13 | $39.26 | $106.45 | 436,400 | — | — |
| 2007-04-12 | $39.03 | $105.83 | 214,000 | — | — |
| 2007-04-11 | $38.31 | $103.88 | 162,300 | — | — |
| 2007-04-10 | $38.50 | $104.39 | 178,600 | — | — |
| 2007-04-09 | $38.33 | $103.93 | 191,200 | — | — |
| 2007-04-05 | $38.60 | $104.66 | 205,300 | — | — |
| 2007-04-04 | $38.80 | $105.20 | 128,300 | — | — |
| 2007-04-03 | $38.84 | $105.31 | 214,000 | — | — |
| 2007-04-02 | $38.43 | $104.04 | 210,200 | — | — |
| 2007-03-30 | $38.54 | $104.34 | 235,700 | — | — |
| 2007-03-29 | $38.82 | $105.09 | 365,600 | — | — |
| 2007-03-28 | $38.01 | $102.90 | 455,500 | — | — |
| 2007-03-27 | $38.58 | $104.44 | 150,300 | — | — |
| 2007-03-26 | $38.80 | $105.04 | 188,700 | — | — |
| 2007-03-23 | $39.06 | $105.74 | 103,100 | — | — |
| 2007-03-22 | $38.94 | $105.42 | 131,000 | — | — |
| 2007-03-21 | $38.87 | $105.23 | 175,500 | — | — |
| 2007-03-20 | $37.93 | $102.68 | 96,500 | — | — |
| 2007-03-19 | $37.81 | $102.36 | 172,500 | — | — |
| 2007-03-16 | $37.04 | $100.28 | 436,100 | — | — |
| 2007-03-15 | $37.33 | $101.06 | 270,100 | — | — |
| 2007-03-14 | $36.34 | $98.38 | 172,700 | — | — |
| 2007-03-13 | $35.88 | $97.13 | 279,400 | — | — |
| 2007-03-12 | $36.30 | $98.27 | 159,400 | — | — |
| 2007-03-09 | $36.09 | $97.70 | 193,700 | — | — |
| 2007-03-08 | $35.18 | $95.24 | 161,100 | — | — |
| 2007-03-07 | $35.17 | $95.21 | 165,600 | — | — |
| 2007-03-06 | $34.83 | $94.29 | 200,500 | — | — |
| 2007-03-05 | $34.39 | $93.10 | 250,300 | — | — |
| 2007-03-02 | $34.63 | $93.75 | 195,900 | — | — |
| 2007-03-01 | $35.43 | $95.92 | 241,800 | — | — |
| 2007-02-28 | $34.98 | $94.70 | 396,100 | — | — |
| 2007-02-27 | $34.57 | $93.59 | 218,000 | — | — |
| 2007-02-26 | $36.12 | $97.78 | 168,000 | — | — |
| 2007-02-23 | $36.74 | $99.46 | 138,300 | — | — |
| 2007-02-22 | $37.04 | $100.28 | 223,200 | — | — |
| 2007-02-21 | $36.92 | $99.95 | 166,200 | — | — |
| 2007-02-20 | $36.84 | $99.73 | 292,200 | — | — |
| 2007-02-16 | $36.75 | $99.49 | 267,400 | — | — |
| 2007-02-15 | $36.65 | $99.22 | 476,600 | — | — |
| 2007-02-14 | $36.57 | $99.00 | 500,400 | — | — |
| 2007-02-13 | $36.89 | $99.87 | 287,200 | — | — |
| 2007-02-12 | $35.97 | $97.38 | 287,000 | — | — |
| 2007-02-09 | $36.61 | $99.11 | 1,005,200 | — | — |
| 2007-02-08 | $39.87 | $107.94 | 249,200 | — | — |
| 2007-02-07 | $39.94 | $108.13 | 235,700 | — | — |
| 2007-02-06 | $39.94 | $108.13 | 263,000 | — | — |
| 2007-02-05 | $39.65 | $107.34 | 402,700 | — | — |
| 2007-02-02 | $39.41 | $106.69 | 127,700 | — | — |
| 2007-02-01 | $39.08 | $105.80 | 105,500 | — | — |
| 2007-01-31 | $38.18 | $103.36 | 268,600 | — | — |
| 2007-01-30 | $38.13 | $103.23 | 203,900 | — | — |
| 2007-01-29 | $38.20 | $103.42 | 228,800 | — | — |
| 2007-01-26 | $37.24 | $100.82 | 178,300 | — | — |
| 2007-01-25 | $37.29 | $100.95 | 159,700 | — | — |
| 2007-01-24 | $37.84 | $102.44 | 100,600 | — | — |
| 2007-01-23 | $37.20 | $100.71 | 123,600 | — | — |
| 2007-01-22 | $36.42 | $98.60 | 91,500 | — | — |
| 2007-01-19 | $37.14 | $100.55 | 66,500 | — | — |
| 2007-01-18 | $36.81 | $99.65 | 171,200 | — | — |
| 2007-01-17 | $37.28 | $100.93 | 93,100 | — | — |
| 2007-01-16 | $37.38 | $101.20 | 152,200 | — | — |
| 2007-01-12 | $37.33 | $101.06 | 111,600 | — | — |
| 2007-01-11 | $37.48 | $101.47 | 104,200 | — | — |
| 2007-01-10 | $36.96 | $100.06 | 76,100 | — | — |
| 2007-01-09 | $37.00 | $100.17 | 125,600 | — | — |
| 2007-01-08 | $36.79 | $99.60 | 139,500 | — | — |
| 2007-01-05 | $36.35 | $98.41 | 235,000 | — | — |
| 2007-01-04 | $37.53 | $101.60 | 217,100 | — | — |
| 2007-01-03 | $36.99 | $100.14 | 292,600 | — | — |