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
- 1995-10-02 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 | $51.89 | $65.07 | 40,900 | — | — |
| 2007-12-28 | $51.86 | $65.03 | 60,800 | — | — |
| 2007-12-27 | $51.99 | $65.19 | 41,800 | — | — |
| 2007-12-26 | $53.37 | $66.92 | 30,400 | — | — |
| 2007-12-24 | $53.93 | $67.63 | 13,200 | — | — |
| 2007-12-21 | $53.07 | $66.55 | 56,800 | — | — |
| 2007-12-20 | $52.71 | $66.10 | 38,200 | — | — |
| 2007-12-19 | $52.93 | $66.37 | 40,700 | — | — |
| 2007-12-18 | $52.90 | $66.34 | 68,700 | — | — |
| 2007-12-17 | $52.26 | $65.53 | 64,900 | — | — |
| 2007-12-14 | $52.59 | $65.95 | 131,800 | — | — |
| 2007-12-13 | $52.02 | $65.23 | 127,400 | — | — |
| 2007-12-12 | $50.94 | $63.88 | 151,200 | — | — |
| 2007-12-11 | $50.98 | $63.93 | 124,700 | — | — |
| 2007-12-10 | $51.57 | $64.67 | 101,900 | — | — |
| 2007-12-07 | $51.10 | $64.08 | 86,400 | — | — |
| 2007-12-06 | $52.48 | $65.81 | 72,000 | — | — |
| 2007-12-05 | $51.31 | $64.34 | 135,100 | — | — |
| 2007-12-04 | $51.21 | $64.22 | 231,300 | — | — |
| 2007-12-03 | $51.49 | $64.57 | 147,600 | — | — |
| 2007-11-30 | $51.74 | $64.88 | 914,100 | — | — |
| 2007-11-29 | $51.79 | $64.94 | 106,500 | — | — |
| 2007-11-28 | $53.14 | $66.64 | 118,700 | — | — |
| 2007-11-27 | $53.24 | $66.76 | 94,500 | — | — |
| 2007-11-26 | $52.50 | $65.83 | 114,600 | — | — |
| 2007-11-23 | $55.68 | $69.82 | 13,000 | — | — |
| 2007-11-21 | $54.75 | $68.65 | 61,500 | — | — |
| 2007-11-20 | $55.15 | $69.16 | 65,900 | — | — |
| 2007-11-19 | $55.32 | $69.37 | 52,800 | — | — |
| 2007-11-16 | $55.93 | $70.13 | 62,700 | — | — |
| 2007-11-15 | $55.51 | $69.61 | 28,300 | — | — |
| 2007-11-14 | $56.54 | $70.90 | 37,100 | — | — |
| 2007-11-13 | $56.91 | $71.36 | 44,200 | — | — |
| 2007-11-12 | $55.53 | $69.63 | 50,600 | — | — |
| 2007-11-09 | $55.44 | $69.52 | 49,300 | — | — |
| 2007-11-08 | $54.99 | $68.96 | 98,000 | — | — |
| 2007-11-07 | $54.93 | $68.88 | 94,700 | — | — |
| 2007-11-06 | $54.82 | $68.74 | 80,300 | — | — |
| 2007-11-05 | $54.00 | $67.71 | 64,700 | — | — |
| 2007-11-02 | $53.09 | $66.57 | 104,300 | — | — |
| 2007-11-01 | $53.13 | $66.62 | 139,300 | — | — |
| 2007-10-31 | $56.90 | $71.35 | 57,200 | — | — |
| 2007-10-30 | $55.79 | $69.96 | 56,200 | — | — |
| 2007-10-29 | $56.15 | $70.41 | 59,500 | — | — |
| 2007-10-26 | $56.85 | $71.29 | 56,900 | — | — |
| 2007-10-25 | $56.39 | $70.71 | 56,100 | — | — |
| 2007-10-24 | $55.70 | $69.85 | 71,900 | — | — |
| 2007-10-23 | $56.46 | $70.80 | 44,100 | — | — |
| 2007-10-22 | $56.17 | $70.44 | 43,100 | — | — |
| 2007-10-19 | $55.95 | $70.16 | 57,800 | — | — |
| 2007-10-18 | $56.75 | $71.16 | 33,700 | — | — |
| 2007-10-17 | $57.44 | $72.03 | 58,000 | — | — |
| 2007-10-16 | $57.30 | $71.85 | 42,400 | — | — |
| 2007-10-15 | $58.50 | $73.36 | 55,500 | — | — |
| 2007-10-12 | $58.92 | $73.88 | 24,000 | — | — |
| 2007-10-11 | $58.77 | $73.70 | 47,700 | — | — |
| 2007-10-10 | $59.29 | $74.35 | 40,100 | — | — |
| 2007-10-09 | $59.60 | $74.74 | 46,900 | — | — |
| 2007-10-08 | $59.84 | $75.04 | 46,900 | — | — |
| 2007-10-05 | $60.10 | $75.36 | 53,800 | — | — |
| 2007-10-04 | $59.94 | $75.16 | 41,600 | — | — |
| 2007-10-03 | $60.27 | $75.58 | 37,500 | — | — |
| 2007-10-02 | $60.74 | $76.17 | 46,300 | — | — |
| 2007-10-01 | $61.00 | $75.99 | 105,100 | — | — |
| 2007-09-28 | $61.13 | $76.15 | 53,500 | — | — |
| 2007-09-27 | $61.04 | $76.04 | 116,900 | — | — |
| 2007-09-26 | $60.60 | $75.49 | 53,500 | — | — |
| 2007-09-25 | $60.56 | $75.44 | 65,300 | — | — |
| 2007-09-24 | $59.63 | $74.28 | 33,300 | — | — |
| 2007-09-21 | $59.80 | $74.50 | 34,700 | — | — |
| 2007-09-20 | $60.37 | $75.21 | 104,200 | — | — |
| 2007-09-19 | $61.05 | $76.05 | 142,400 | — | — |
| 2007-09-18 | $61.31 | $76.38 | 69,800 | — | — |
| 2007-09-17 | $61.17 | $76.20 | 76,900 | — | — |
| 2007-09-14 | $61.25 | $76.30 | 71,600 | — | — |
| 2007-09-13 | $61.15 | $76.18 | 77,400 | — | — |
| 2007-09-12 | $60.41 | $75.26 | 43,500 | — | — |
| 2007-09-11 | $60.87 | $75.83 | 77,600 | — | — |
| 2007-09-10 | $59.37 | $73.96 | 67,100 | — | — |
| 2007-09-07 | $59.87 | $74.58 | 115,400 | — | — |
| 2007-09-06 | $60.77 | $75.70 | 134,500 | — | — |
| 2007-09-05 | $61.04 | $76.04 | 335,800 | — | — |
| 2007-09-04 | $58.90 | $73.37 | 132,600 | — | — |
| 2007-08-31 | $55.89 | $69.62 | 57,700 | — | — |
| 2007-08-30 | $56.26 | $70.09 | 73,700 | — | — |
| 2007-08-29 | $56.08 | $69.86 | 79,800 | — | — |
| 2007-08-28 | $55.16 | $68.72 | 42,800 | — | — |
| 2007-08-27 | $56.06 | $69.84 | 38,900 | — | — |
| 2007-08-24 | $56.17 | $69.97 | 37,600 | — | — |
| 2007-08-23 | $55.98 | $69.74 | 46,000 | — | — |
| 2007-08-22 | $55.72 | $69.41 | 39,300 | — | — |
| 2007-08-21 | $55.49 | $69.13 | 40,000 | — | — |
| 2007-08-20 | $54.85 | $68.33 | 116,200 | — | — |
| 2007-08-17 | $55.95 | $69.70 | 69,600 | — | — |
| 2007-08-16 | $55.49 | $69.13 | 116,200 | — | — |
| 2007-08-15 | $55.16 | $68.72 | 74,700 | — | — |
| 2007-08-14 | $55.03 | $68.55 | 71,900 | — | — |
| 2007-08-13 | $55.61 | $69.28 | 127,300 | — | — |
| 2007-08-10 | $55.23 | $68.80 | 158,500 | — | — |
| 2007-08-09 | $59.36 | $73.95 | 221,900 | — | — |
| 2007-08-08 | $59.40 | $74.00 | 186,100 | — | — |
| 2007-08-07 | $56.58 | $70.48 | 89,600 | — | — |
| 2007-08-06 | $55.70 | $69.39 | 79,400 | — | — |
| 2007-08-03 | $53.65 | $66.83 | 59,700 | — | — |
| 2007-08-02 | $54.39 | $67.76 | 111,900 | — | — |
| 2007-08-01 | $51.29 | $63.89 | 59,600 | — | — |
| 2007-07-31 | $51.64 | $64.33 | 119,000 | — | — |
| 2007-07-30 | $51.03 | $63.57 | 43,300 | — | — |
| 2007-07-27 | $50.96 | $63.48 | 65,100 | — | — |
| 2007-07-26 | $51.54 | $64.21 | 77,800 | — | — |
| 2007-07-25 | $51.76 | $64.48 | 72,600 | — | — |
| 2007-07-24 | $51.55 | $64.22 | 66,900 | — | — |
| 2007-07-23 | $52.52 | $65.43 | 50,000 | — | — |
| 2007-07-20 | $52.58 | $65.50 | 55,600 | — | — |
| 2007-07-19 | $53.44 | $66.57 | 85,800 | — | — |
| 2007-07-18 | $53.51 | $66.66 | 59,300 | — | — |
| 2007-07-17 | $54.00 | $67.27 | 52,200 | — | — |
| 2007-07-16 | $54.06 | $67.35 | 50,900 | — | — |
| 2007-07-13 | $54.30 | $67.64 | 34,900 | — | — |
| 2007-07-12 | $54.23 | $67.56 | 32,000 | — | — |
| 2007-07-11 | $53.65 | $66.83 | 52,100 | — | — |
| 2007-07-10 | $53.31 | $66.41 | 45,900 | — | — |
| 2007-07-09 | $53.79 | $67.01 | 45,500 | — | — |
| 2007-07-06 | $54.19 | $67.51 | 20,100 | — | — |
| 2007-07-05 | $53.88 | $67.12 | 41,000 | — | — |
| 2007-07-03 | $53.99 | $67.26 | 26,000 | — | — |
| 2007-07-02 | $54.26 | $67.10 | 25,400 | — | — |
| 2007-06-29 | $54.04 | $66.82 | 44,200 | — | — |
| 2007-06-28 | $53.70 | $66.40 | 77,400 | — | — |
| 2007-06-27 | $54.07 | $66.86 | 66,100 | — | — |
| 2007-06-26 | $53.67 | $66.37 | 63,800 | — | — |
| 2007-06-25 | $53.64 | $66.33 | 63,700 | — | — |
| 2007-06-22 | $53.49 | $66.14 | 312,100 | — | — |
| 2007-06-21 | $53.67 | $66.37 | 29,400 | — | — |
| 2007-06-20 | $53.55 | $66.22 | 42,000 | — | — |
| 2007-06-19 | $54.03 | $66.81 | 71,800 | — | — |
| 2007-06-18 | $53.90 | $66.65 | 31,800 | — | — |
| 2007-06-15 | $54.27 | $67.11 | 33,900 | — | — |
| 2007-06-14 | $53.91 | $66.66 | 42,200 | — | — |
| 2007-06-13 | $53.32 | $65.93 | 61,000 | — | — |
| 2007-06-12 | $53.56 | $66.23 | 43,300 | — | — |
| 2007-06-11 | $54.57 | $67.48 | 43,400 | — | — |
| 2007-06-08 | $54.61 | $67.53 | 25,800 | — | — |
| 2007-06-07 | $54.58 | $67.49 | 20,400 | — | — |
| 2007-06-06 | $55.21 | $68.27 | 35,600 | — | — |
| 2007-06-05 | $55.37 | $68.47 | 31,500 | — | — |
| 2007-06-04 | $56.04 | $69.30 | 66,600 | — | — |
| 2007-06-01 | $56.01 | $69.26 | 57,600 | — | — |
| 2007-05-31 | $55.68 | $68.85 | 96,800 | — | — |
| 2007-05-30 | $55.46 | $68.58 | 39,900 | — | — |
| 2007-05-29 | $55.65 | $68.81 | 21,800 | — | — |
| 2007-05-25 | $55.15 | $68.20 | 36,000 | — | — |
| 2007-05-24 | $55.20 | $68.26 | 38,600 | — | — |
| 2007-05-23 | $56.29 | $69.61 | 51,300 | — | — |
| 2007-05-22 | $56.00 | $69.25 | 30,600 | — | — |
| 2007-05-21 | $55.41 | $68.52 | 34,400 | — | — |
| 2007-05-18 | $55.08 | $68.11 | 27,900 | — | — |
| 2007-05-17 | $55.23 | $68.30 | 56,100 | — | — |
| 2007-05-16 | $55.24 | $68.31 | 24,300 | — | — |
| 2007-05-15 | $55.04 | $68.06 | 31,100 | — | — |
| 2007-05-14 | $55.10 | $68.13 | 49,900 | — | — |
| 2007-05-11 | $55.89 | $69.11 | 21,300 | — | — |
| 2007-05-10 | $55.90 | $69.12 | 32,700 | — | — |
| 2007-05-09 | $55.83 | $69.04 | 26,800 | — | — |
| 2007-05-08 | $55.35 | $68.44 | 43,700 | — | — |
| 2007-05-07 | $55.17 | $68.22 | 49,600 | — | — |
| 2007-05-04 | $54.58 | $67.49 | 26,800 | — | — |
| 2007-05-03 | $54.39 | $67.26 | 38,900 | — | — |
| 2007-05-02 | $53.69 | $66.39 | 26,900 | — | — |
| 2007-05-01 | $52.53 | $64.96 | 19,400 | — | — |
| 2007-04-30 | $52.55 | $64.98 | 39,400 | — | — |
| 2007-04-27 | $53.65 | $66.34 | 24,500 | — | — |
| 2007-04-26 | $53.19 | $65.77 | 14,200 | — | — |
| 2007-04-25 | $53.28 | $65.88 | 39,700 | — | — |
| 2007-04-24 | $53.19 | $65.77 | 16,900 | — | — |
| 2007-04-23 | $53.37 | $66.00 | 28,000 | — | — |
| 2007-04-20 | $53.32 | $65.93 | 34,700 | — | — |
| 2007-04-19 | $53.05 | $65.60 | 19,500 | — | — |
| 2007-04-18 | $53.02 | $65.56 | 17,500 | — | — |
| 2007-04-17 | $53.02 | $65.56 | 43,600 | — | — |
| 2007-04-16 | $53.24 | $65.83 | 67,100 | — | — |
| 2007-04-13 | $52.50 | $64.92 | 16,300 | — | — |
| 2007-04-12 | $52.42 | $64.82 | 32,000 | — | — |
| 2007-04-11 | $52.52 | $64.94 | 110,600 | — | — |
| 2007-04-10 | $52.91 | $65.43 | 25,500 | — | — |
| 2007-04-09 | $52.70 | $65.17 | 27,100 | — | — |
| 2007-04-05 | $52.88 | $65.39 | 23,600 | — | — |
| 2007-04-04 | $52.63 | $65.08 | 49,300 | — | — |
| 2007-04-03 | $52.84 | $65.34 | 57,500 | — | — |
| 2007-04-02 | $52.67 | $64.64 | 34,900 | — | — |
| 2007-03-30 | $52.77 | $64.76 | 32,800 | — | — |
| 2007-03-29 | $52.84 | $64.84 | 31,700 | — | — |
| 2007-03-28 | $52.88 | $64.89 | 36,300 | — | — |
| 2007-03-27 | $52.72 | $64.70 | 42,500 | — | — |
| 2007-03-26 | $52.67 | $64.64 | 26,400 | — | — |
| 2007-03-23 | $52.27 | $64.14 | 59,700 | — | — |
| 2007-03-22 | $52.42 | $64.33 | 48,400 | — | — |
| 2007-03-21 | $52.79 | $64.78 | 23,900 | — | — |
| 2007-03-20 | $52.40 | $64.30 | 46,700 | — | — |
| 2007-03-19 | $52.23 | $64.10 | 40,900 | — | — |
| 2007-03-16 | $52.03 | $63.85 | 73,600 | — | — |
| 2007-03-15 | $53.28 | $65.38 | 31,400 | — | — |
| 2007-03-14 | $52.17 | $64.02 | 46,000 | — | — |
| 2007-03-13 | $52.50 | $64.43 | 34,800 | — | — |
| 2007-03-12 | $53.09 | $65.15 | 28,000 | — | — |
| 2007-03-09 | $52.90 | $64.92 | 30,500 | — | — |
| 2007-03-08 | $52.77 | $64.76 | 35,700 | — | — |
| 2007-03-07 | $52.94 | $64.97 | 32,400 | — | — |
| 2007-03-06 | $52.54 | $64.48 | 39,300 | — | — |
| 2007-03-05 | $52.10 | $63.94 | 54,500 | — | — |
| 2007-03-02 | $53.08 | $65.14 | 63,800 | — | — |
| 2007-03-01 | $53.09 | $65.15 | 74,400 | — | — |
| 2007-02-28 | $53.91 | $66.16 | 68,200 | — | — |
| 2007-02-27 | $55.02 | $67.52 | 53,800 | — | — |
| 2007-02-26 | $55.92 | $68.62 | 28,900 | — | — |
| 2007-02-23 | $56.06 | $68.80 | 22,800 | — | — |
| 2007-02-22 | $56.24 | $69.02 | 25,400 | — | — |
| 2007-02-21 | $55.94 | $68.65 | 19,400 | — | — |
| 2007-02-20 | $56.41 | $69.22 | 72,400 | — | — |
| 2007-02-16 | $55.18 | $67.72 | 78,300 | — | — |
| 2007-02-15 | $55.08 | $67.59 | 37,100 | — | — |
| 2007-02-14 | $55.23 | $67.78 | 58,900 | — | — |
| 2007-02-13 | $55.31 | $67.87 | 38,700 | — | — |
| 2007-02-12 | $55.13 | $67.65 | 29,600 | — | — |
| 2007-02-09 | $55.42 | $68.01 | 61,100 | — | — |
| 2007-02-08 | $55.48 | $68.08 | 25,800 | — | — |
| 2007-02-07 | $55.55 | $68.17 | 19,100 | — | — |
| 2007-02-06 | $55.54 | $68.16 | 23,200 | — | — |
| 2007-02-05 | $55.29 | $67.85 | 43,000 | — | — |
| 2007-02-02 | $55.17 | $67.70 | 48,200 | — | — |
| 2007-02-01 | $55.45 | $68.05 | 18,800 | — | — |
| 2007-01-31 | $55.27 | $67.83 | 55,500 | — | — |
| 2007-01-30 | $55.00 | $67.49 | 21,900 | — | — |
| 2007-01-29 | $54.97 | $67.46 | 37,000 | — | — |
| 2007-01-26 | $54.46 | $66.83 | 35,700 | — | — |
| 2007-01-25 | $54.16 | $66.46 | 32,500 | — | — |
| 2007-01-24 | $54.59 | $66.99 | 36,100 | — | — |
| 2007-01-23 | $54.87 | $67.33 | 56,000 | — | — |
| 2007-01-22 | $55.37 | $67.95 | 43,500 | — | — |
| 2007-01-19 | $55.12 | $67.64 | 43,600 | — | — |
| 2007-01-18 | $55.03 | $67.53 | 54,700 | — | — |
| 2007-01-17 | $55.82 | $68.50 | 80,400 | — | — |
| 2007-01-16 | $55.88 | $68.57 | 28,400 | — | — |
| 2007-01-12 | $55.95 | $68.66 | 28,800 | — | — |
| 2007-01-11 | $56.05 | $68.78 | 36,500 | — | — |
| 2007-01-10 | $56.00 | $68.72 | 75,100 | — | — |
| 2007-01-09 | $56.50 | $69.34 | 41,600 | — | — |
| 2007-01-08 | $56.33 | $69.13 | 42,000 | — | — |
| 2007-01-05 | $56.87 | $69.79 | 58,300 | — | — |
| 2007-01-04 | $57.22 | $70.22 | 71,100 | — | — |
| 2007-01-03 | $57.52 | $70.59 | 243,700 | — | — |