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 | $41.85 | $246.59 | 135,300 | — | — |
| 2007-12-28 | $41.67 | $245.53 | 121,200 | — | — |
| 2007-12-27 | $42.08 | $247.95 | 155,300 | — | — |
| 2007-12-26 | $42.68 | $251.48 | 93,500 | — | — |
| 2007-12-24 | $42.69 | $251.54 | 58,400 | — | — |
| 2007-12-21 | $41.80 | $246.30 | 333,100 | — | — |
| 2007-12-20 | $41.98 | $247.36 | 217,900 | — | — |
| 2007-12-19 | $41.98 | $247.36 | 110,800 | — | — |
| 2007-12-18 | $41.99 | $247.42 | 158,000 | — | — |
| 2007-12-17 | $41.36 | $243.70 | 272,200 | — | — |
| 2007-12-14 | $42.11 | $248.12 | 276,400 | — | — |
| 2007-12-13 | $44.49 | $259.20 | 104,900 | — | — |
| 2007-12-12 | $45.33 | $264.09 | 201,200 | — | — |
| 2007-12-11 | $45.08 | $262.64 | 187,400 | — | — |
| 2007-12-10 | $46.50 | $270.91 | 144,500 | — | — |
| 2007-12-07 | $46.41 | $270.39 | 101,600 | — | — |
| 2007-12-06 | $47.00 | $273.82 | 139,700 | — | — |
| 2007-12-05 | $45.93 | $267.59 | 127,700 | — | — |
| 2007-12-04 | $44.94 | $261.82 | 81,500 | — | — |
| 2007-12-03 | $45.87 | $267.24 | 112,800 | — | — |
| 2007-11-30 | $46.13 | $268.76 | 224,200 | — | — |
| 2007-11-29 | $46.20 | $269.16 | 252,300 | — | — |
| 2007-11-28 | $46.30 | $269.75 | 168,500 | — | — |
| 2007-11-27 | $45.03 | $262.35 | 132,200 | — | — |
| 2007-11-26 | $43.63 | $254.19 | 225,200 | — | — |
| 2007-11-23 | $45.95 | $267.71 | 72,900 | — | — |
| 2007-11-21 | $44.88 | $261.47 | 168,800 | — | — |
| 2007-11-20 | $45.24 | $263.57 | 505,700 | — | — |
| 2007-11-19 | $45.55 | $265.38 | 151,300 | — | — |
| 2007-11-16 | $46.17 | $268.99 | 241,700 | — | — |
| 2007-11-15 | $46.61 | $271.55 | 206,500 | — | — |
| 2007-11-14 | $46.58 | $271.38 | 258,100 | — | — |
| 2007-11-13 | $46.31 | $269.80 | 113,000 | — | — |
| 2007-11-12 | $44.86 | $261.36 | 125,400 | — | — |
| 2007-11-09 | $44.78 | $260.89 | 100,100 | — | — |
| 2007-11-08 | $44.24 | $257.74 | 170,500 | — | — |
| 2007-11-07 | $43.63 | $254.19 | 220,800 | — | — |
| 2007-11-06 | $45.10 | $262.75 | 218,500 | — | — |
| 2007-11-05 | $44.39 | $258.62 | 106,800 | — | — |
| 2007-11-02 | $45.14 | $262.99 | 175,100 | — | — |
| 2007-11-01 | $45.38 | $264.39 | 185,200 | — | — |
| 2007-10-31 | $47.68 | $277.79 | 119,600 | — | — |
| 2007-10-30 | $47.00 | $273.82 | 154,200 | — | — |
| 2007-10-29 | $46.41 | $270.39 | 234,500 | — | — |
| 2007-10-26 | $46.30 | $269.75 | 229,600 | — | — |
| 2007-10-25 | $45.64 | $265.90 | 393,100 | — | — |
| 2007-10-24 | $44.80 | $261.01 | 315,700 | — | — |
| 2007-10-23 | $44.71 | $260.48 | 274,400 | — | — |
| 2007-10-22 | $43.93 | $255.94 | 139,200 | — | — |
| 2007-10-19 | $44.15 | $257.22 | 170,800 | — | — |
| 2007-10-18 | $45.40 | $264.50 | 63,600 | — | — |
| 2007-10-17 | $45.26 | $263.69 | 276,900 | — | — |
| 2007-10-16 | $45.23 | $263.51 | 72,100 | — | — |
| 2007-10-15 | $46.31 | $269.80 | 97,300 | — | — |
| 2007-10-12 | $47.62 | $277.44 | 53,700 | — | — |
| 2007-10-11 | $47.60 | $277.32 | 117,700 | — | — |
| 2007-10-10 | $48.59 | $283.09 | 76,200 | — | — |
| 2007-10-09 | $48.28 | $281.28 | 69,100 | — | — |
| 2007-10-08 | $48.06 | $280.00 | 104,200 | — | — |
| 2007-10-05 | $48.73 | $283.90 | 177,800 | — | — |
| 2007-10-04 | $46.48 | $270.79 | 51,300 | — | — |
| 2007-10-03 | $46.20 | $269.16 | 58,600 | — | — |
| 2007-10-02 | $46.70 | $272.08 | 83,000 | — | — |
| 2007-10-01 | $46.60 | $271.49 | 106,900 | — | — |
| 2007-09-28 | $45.26 | $263.69 | 104,200 | — | — |
| 2007-09-27 | $45.20 | $263.34 | 60,400 | — | — |
| 2007-09-26 | $45.59 | $265.61 | 145,300 | — | — |
| 2007-09-25 | $44.70 | $260.42 | 85,600 | — | — |
| 2007-09-24 | $45.11 | $262.81 | 92,700 | — | — |
| 2007-09-21 | $44.40 | $258.68 | 158,400 | — | — |
| 2007-09-20 | $44.92 | $261.71 | 130,000 | — | — |
| 2007-09-19 | $45.41 | $264.56 | 163,000 | — | — |
| 2007-09-18 | $43.69 | $254.54 | 154,500 | — | — |
| 2007-09-17 | $42.12 | $245.39 | 211,500 | — | — |
| 2007-09-14 | $42.10 | $245.28 | 85,100 | — | — |
| 2007-09-13 | $42.13 | $242.54 | 57,700 | — | — |
| 2007-09-12 | $41.72 | $240.18 | 67,000 | — | — |
| 2007-09-11 | $42.00 | $241.79 | 65,500 | — | — |
| 2007-09-10 | $41.11 | $236.67 | 190,900 | — | — |
| 2007-09-07 | $41.05 | $236.32 | 159,700 | — | — |
| 2007-09-06 | $41.82 | $240.75 | 88,800 | — | — |
| 2007-09-05 | $41.63 | $239.66 | 87,100 | — | — |
| 2007-09-04 | $42.38 | $243.98 | 149,900 | — | — |
| 2007-08-31 | $42.43 | $244.27 | 194,800 | — | — |
| 2007-08-30 | $42.11 | $242.42 | 255,700 | — | — |
| 2007-08-29 | $42.33 | $243.69 | 96,100 | — | — |
| 2007-08-28 | $41.15 | $236.90 | 121,900 | — | — |
| 2007-08-27 | $42.47 | $244.50 | 55,000 | — | — |
| 2007-08-24 | $43.04 | $247.78 | 110,400 | — | — |
| 2007-08-23 | $43.74 | $251.81 | 86,200 | — | — |
| 2007-08-22 | $44.59 | $256.70 | 120,800 | — | — |
| 2007-08-21 | $45.15 | $259.92 | 189,300 | — | — |
| 2007-08-20 | $44.88 | $258.37 | 109,200 | — | — |
| 2007-08-17 | $44.35 | $255.32 | 257,500 | — | — |
| 2007-08-16 | $42.65 | $245.53 | 298,900 | — | — |
| 2007-08-15 | $39.94 | $229.93 | 178,300 | — | — |
| 2007-08-14 | $40.40 | $232.58 | 130,100 | — | — |
| 2007-08-13 | $41.79 | $240.58 | 232,500 | — | — |
| 2007-08-10 | $42.85 | $246.68 | 232,500 | — | — |
| 2007-08-09 | $42.00 | $241.79 | 365,500 | — | — |
| 2007-08-08 | $43.28 | $249.16 | 339,400 | — | — |
| 2007-08-07 | $40.90 | $235.46 | 178,300 | — | — |
| 2007-08-06 | $40.89 | $235.40 | 264,400 | — | — |
| 2007-08-03 | $39.44 | $227.05 | 194,800 | — | — |
| 2007-08-02 | $41.50 | $238.91 | 129,400 | — | — |
| 2007-08-01 | $40.88 | $235.34 | 359,000 | — | — |
| 2007-07-31 | $41.24 | $237.41 | 239,600 | — | — |
| 2007-07-30 | $41.09 | $236.55 | 201,300 | — | — |
| 2007-07-27 | $41.00 | $236.03 | 380,900 | — | — |
| 2007-07-26 | $41.45 | $238.62 | 391,300 | — | — |
| 2007-07-25 | $41.58 | $239.37 | 188,100 | — | — |
| 2007-07-24 | $41.87 | $241.04 | 150,000 | — | — |
| 2007-07-23 | $43.67 | $251.40 | 110,500 | — | — |
| 2007-07-20 | $44.18 | $254.34 | 165,900 | — | — |
| 2007-07-19 | $45.55 | $262.23 | 55,500 | — | — |
| 2007-07-18 | $44.97 | $258.89 | 99,700 | — | — |
| 2007-07-17 | $45.29 | $260.73 | 125,600 | — | — |
| 2007-07-16 | $45.34 | $261.02 | 182,100 | — | — |
| 2007-07-13 | $45.15 | $259.92 | 72,100 | — | — |
| 2007-07-12 | $44.95 | $258.77 | 61,100 | — | — |
| 2007-07-11 | $44.01 | $253.36 | 74,500 | — | — |
| 2007-07-10 | $44.13 | $254.05 | 114,500 | — | — |
| 2007-07-09 | $45.46 | $261.71 | 110,600 | — | — |
| 2007-07-06 | $45.62 | $262.63 | 130,000 | — | — |
| 2007-07-05 | $45.61 | $262.57 | 99,400 | — | — |
| 2007-07-03 | $44.70 | $257.33 | 48,900 | — | — |
| 2007-07-02 | $44.83 | $258.08 | 145,500 | — | — |
| 2007-06-29 | $43.82 | $252.27 | 254,400 | — | — |
| 2007-06-28 | $44.19 | $254.40 | 88,500 | — | — |
| 2007-06-27 | $44.61 | $256.82 | 144,500 | — | — |
| 2007-06-26 | $43.88 | $252.61 | 130,000 | — | — |
| 2007-06-25 | $44.01 | $253.36 | 174,500 | — | — |
| 2007-06-22 | $44.29 | $254.97 | 244,700 | — | — |
| 2007-06-21 | $44.23 | $254.63 | 205,400 | — | — |
| 2007-06-20 | $44.33 | $255.20 | 114,800 | — | — |
| 2007-06-19 | $45.55 | $262.23 | 84,600 | — | — |
| 2007-06-18 | $45.40 | $261.36 | 162,900 | — | — |
| 2007-06-15 | $45.81 | $263.72 | 172,000 | — | — |
| 2007-06-14 | $45.69 | $263.03 | 73,100 | — | — |
| 2007-06-13 | $45.96 | $264.59 | 96,500 | — | — |
| 2007-06-12 | $45.08 | $256.64 | 296,000 | — | — |
| 2007-06-11 | $46.31 | $263.65 | 174,100 | — | — |
| 2007-06-08 | $47.15 | $268.43 | 82,000 | — | — |
| 2007-06-07 | $46.61 | $265.35 | 187,500 | — | — |
| 2007-06-06 | $48.08 | $273.72 | 128,100 | — | — |
| 2007-06-05 | $48.34 | $275.20 | 148,400 | — | — |
| 2007-06-04 | $48.82 | $277.93 | 129,900 | — | — |
| 2007-06-01 | $48.85 | $278.11 | 243,300 | — | — |
| 2007-05-31 | $48.90 | $278.39 | 210,200 | — | — |
| 2007-05-30 | $49.14 | $279.76 | 138,000 | — | — |
| 2007-05-29 | $48.47 | $275.94 | 112,800 | — | — |
| 2007-05-25 | $47.06 | $267.92 | 93,300 | — | — |
| 2007-05-24 | $46.75 | $266.15 | 167,300 | — | — |
| 2007-05-23 | $47.48 | $270.31 | 127,300 | — | — |
| 2007-05-22 | $48.30 | $274.97 | 112,500 | — | — |
| 2007-05-21 | $47.59 | $270.93 | 108,800 | — | — |
| 2007-05-18 | $47.12 | $268.26 | 143,600 | — | — |
| 2007-05-17 | $47.48 | $270.31 | 154,600 | — | — |
| 2007-05-16 | $48.95 | $278.67 | 113,400 | — | — |
| 2007-05-15 | $49.40 | $281.24 | 231,400 | — | — |
| 2007-05-14 | $50.00 | $284.65 | 155,600 | — | — |
| 2007-05-11 | $50.15 | $285.51 | 100,100 | — | — |
| 2007-05-10 | $49.55 | $282.09 | 165,100 | — | — |
| 2007-05-09 | $50.05 | $284.94 | 136,500 | — | — |
| 2007-05-08 | $49.75 | $283.23 | 94,000 | — | — |
| 2007-05-07 | $50.00 | $284.65 | 86,100 | — | — |
| 2007-05-04 | $50.16 | $285.56 | 166,500 | — | — |
| 2007-05-03 | $50.09 | $285.17 | 69,500 | — | — |
| 2007-05-02 | $50.25 | $286.08 | 148,100 | — | — |
| 2007-05-01 | $49.93 | $284.25 | 173,900 | — | — |
| 2007-04-30 | $50.11 | $285.28 | 131,600 | — | — |
| 2007-04-27 | $50.81 | $289.26 | 153,900 | — | — |
| 2007-04-26 | $50.98 | $290.23 | 185,600 | — | — |
| 2007-04-25 | $50.91 | $289.83 | 196,900 | — | — |
| 2007-04-24 | $50.77 | $289.04 | 107,600 | — | — |
| 2007-04-23 | $50.86 | $289.55 | 259,300 | — | — |
| 2007-04-20 | $50.32 | $286.47 | 227,700 | — | — |
| 2007-04-19 | $50.26 | $286.13 | 276,600 | — | — |
| 2007-04-18 | $50.89 | $289.72 | 176,500 | — | — |
| 2007-04-17 | $51.60 | $293.76 | 121,100 | — | — |
| 2007-04-16 | $51.29 | $292.00 | 84,700 | — | — |
| 2007-04-13 | $51.06 | $290.69 | 239,300 | — | — |
| 2007-04-12 | $50.49 | $287.44 | 101,600 | — | — |
| 2007-04-11 | $50.74 | $288.87 | 157,800 | — | — |
| 2007-04-10 | $51.32 | $292.17 | 109,000 | — | — |
| 2007-04-09 | $51.09 | $290.86 | 79,700 | — | — |
| 2007-04-05 | $51.28 | $291.94 | 68,500 | — | — |
| 2007-04-04 | $51.41 | $292.68 | 194,800 | — | — |
| 2007-04-03 | $51.45 | $292.91 | 112,100 | — | — |
| 2007-04-02 | $51.47 | $293.02 | 110,100 | — | — |
| 2007-03-30 | $51.03 | $290.52 | 176,900 | — | — |
| 2007-03-29 | $50.84 | $289.43 | 74,200 | — | — |
| 2007-03-28 | $50.50 | $287.50 | 283,400 | — | — |
| 2007-03-27 | $50.85 | $289.49 | 174,100 | — | — |
| 2007-03-26 | $51.68 | $294.22 | 89,800 | — | — |
| 2007-03-23 | $52.50 | $298.89 | 70,100 | — | — |
| 2007-03-22 | $52.53 | $299.06 | 80,700 | — | — |
| 2007-03-21 | $52.70 | $300.02 | 81,400 | — | — |
| 2007-03-20 | $52.21 | $297.23 | 125,400 | — | — |
| 2007-03-19 | $52.40 | $298.32 | 88,700 | — | — |
| 2007-03-16 | $52.29 | $297.69 | 241,700 | — | — |
| 2007-03-15 | $52.76 | $297.52 | 117,300 | — | — |
| 2007-03-14 | $52.17 | $294.19 | 185,400 | — | — |
| 2007-03-13 | $51.83 | $292.27 | 186,100 | — | — |
| 2007-03-12 | $53.09 | $299.38 | 103,600 | — | — |
| 2007-03-09 | $52.96 | $298.65 | 112,000 | — | — |
| 2007-03-08 | $52.46 | $295.83 | 111,200 | — | — |
| 2007-03-07 | $52.09 | $293.74 | 134,700 | — | — |
| 2007-03-06 | $52.59 | $296.56 | 133,700 | — | — |
| 2007-03-05 | $50.92 | $287.14 | 153,300 | — | — |
| 2007-03-02 | $52.55 | $296.33 | 144,300 | — | — |
| 2007-03-01 | $53.42 | $301.24 | 161,200 | — | — |
| 2007-02-28 | $53.98 | $304.40 | 169,600 | — | — |
| 2007-02-27 | $54.25 | $305.92 | 181,700 | — | — |
| 2007-02-26 | $55.81 | $314.72 | 168,300 | — | — |
| 2007-02-23 | $55.96 | $315.56 | 151,500 | — | — |
| 2007-02-22 | $56.81 | $320.36 | 95,200 | — | — |
| 2007-02-21 | $57.08 | $321.88 | 117,300 | — | — |
| 2007-02-20 | $57.27 | $322.95 | 169,500 | — | — |
| 2007-02-16 | $57.04 | $321.65 | 202,800 | — | — |
| 2007-02-15 | $56.03 | $315.96 | 106,700 | — | — |
| 2007-02-14 | $56.02 | $315.90 | 111,800 | — | — |
| 2007-02-13 | $57.23 | $322.73 | 84,000 | — | — |
| 2007-02-12 | $56.37 | $317.88 | 136,300 | — | — |
| 2007-02-09 | $57.40 | $323.68 | 174,600 | — | — |
| 2007-02-08 | $57.05 | $321.71 | 122,200 | — | — |
| 2007-02-07 | $56.78 | $320.19 | 63,500 | — | — |
| 2007-02-06 | $55.88 | $315.11 | 37,700 | — | — |
| 2007-02-05 | $55.16 | $311.05 | 59,700 | — | — |
| 2007-02-02 | $55.59 | $313.48 | 210,000 | — | — |
| 2007-02-01 | $54.85 | $309.30 | 66,400 | — | — |
| 2007-01-31 | $54.74 | $308.68 | 123,100 | — | — |
| 2007-01-30 | $54.38 | $306.65 | 70,100 | — | — |
| 2007-01-29 | $54.52 | $307.44 | 68,400 | — | — |
| 2007-01-26 | $54.33 | $306.37 | 78,900 | — | — |
| 2007-01-25 | $54.14 | $305.30 | 128,100 | — | — |
| 2007-01-24 | $53.92 | $304.06 | 105,600 | — | — |
| 2007-01-23 | $52.76 | $297.52 | 243,100 | — | — |
| 2007-01-22 | $52.81 | $297.80 | 159,100 | — | — |
| 2007-01-19 | $53.35 | $300.85 | 137,500 | — | — |
| 2007-01-18 | $53.42 | $301.24 | 92,200 | — | — |
| 2007-01-17 | $54.03 | $304.68 | 83,400 | — | — |
| 2007-01-16 | $54.01 | $304.57 | 133,200 | — | — |
| 2007-01-12 | $53.47 | $301.52 | 154,400 | — | — |
| 2007-01-11 | $53.32 | $300.68 | 133,600 | — | — |
| 2007-01-10 | $53.32 | $300.68 | 98,800 | — | — |
| 2007-01-09 | $53.39 | $301.07 | 74,900 | — | — |
| 2007-01-08 | $52.36 | $295.26 | 84,800 | — | — |
| 2007-01-05 | $52.69 | $297.12 | 91,700 | — | — |
| 2007-01-04 | $53.94 | $304.17 | 103,300 | — | — |
| 2007-01-03 | $53.31 | $300.62 | 134,800 | — | — |