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
- 1993-11-23 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 | $52.74 | $83.24 | 863,367 | — | — |
| 2007-12-28 | $52.08 | $82.20 | 770,300 | — | — |
| 2007-12-27 | $52.71 | $83.19 | 783,300 | — | — |
| 2007-12-26 | $53.07 | $83.76 | 589,033 | — | — |
| 2007-12-24 | $53.13 | $83.86 | 331,000 | — | — |
| 2007-12-21 | $53.67 | $84.71 | 1,588,867 | — | — |
| 2007-12-20 | $52.59 | $83.00 | 1,022,800 | — | — |
| 2007-12-19 | $51.78 | $81.73 | 676,800 | — | — |
| 2007-12-18 | $51.36 | $81.06 | 1,036,800 | — | — |
| 2007-12-17 | $51.03 | $80.54 | 862,167 | — | — |
| 2007-12-14 | $51.69 | $81.58 | 1,277,500 | — | — |
| 2007-12-13 | $53.97 | $85.18 | 726,800 | — | — |
| 2007-12-12 | $53.31 | $84.14 | 992,000 | — | — |
| 2007-12-11 | $54.48 | $85.99 | 641,200 | — | — |
| 2007-12-10 | $56.94 | $89.87 | 732,667 | — | — |
| 2007-12-07 | $55.98 | $88.36 | 613,767 | — | — |
| 2007-12-06 | $56.70 | $89.49 | 683,300 | — | — |
| 2007-12-05 | $55.86 | $88.17 | 742,600 | — | — |
| 2007-12-04 | $54.69 | $86.32 | 554,100 | — | — |
| 2007-12-03 | $55.20 | $87.12 | 723,433 | — | — |
| 2007-11-30 | $55.83 | $88.12 | 1,180,400 | — | — |
| 2007-11-29 | $54.27 | $85.66 | 619,233 | — | — |
| 2007-11-28 | $54.51 | $86.04 | 2,684,167 | — | — |
| 2007-11-27 | $51.27 | $80.92 | 1,802,167 | — | — |
| 2007-11-26 | $50.25 | $79.31 | 1,268,167 | — | — |
| 2007-11-23 | $52.14 | $82.29 | 340,933 | — | — |
| 2007-11-21 | $50.97 | $80.45 | 1,494,267 | — | — |
| 2007-11-20 | $52.50 | $82.86 | 1,183,500 | — | — |
| 2007-11-19 | $52.62 | $83.05 | 978,067 | — | — |
| 2007-11-16 | $53.61 | $84.61 | 1,086,200 | — | — |
| 2007-11-15 | $54.69 | $86.32 | 900,833 | — | — |
| 2007-11-14 | $57.03 | $90.01 | 1,507,167 | — | — |
| 2007-11-13 | $56.40 | $89.02 | 837,867 | — | — |
| 2007-11-12 | $54.69 | $86.32 | 1,050,767 | — | — |
| 2007-11-09 | $54.18 | $85.51 | 1,278,133 | — | — |
| 2007-11-08 | $52.50 | $82.86 | 1,543,667 | — | — |
| 2007-11-07 | $51.09 | $80.64 | 1,146,233 | — | — |
| 2007-11-06 | $52.50 | $82.86 | 764,600 | — | — |
| 2007-11-05 | $52.29 | $82.53 | 770,600 | — | — |
| 2007-11-02 | $52.32 | $82.58 | 1,412,167 | — | — |
| 2007-11-01 | $53.79 | $83.72 | 1,002,967 | — | — |
| 2007-10-31 | $55.83 | $86.89 | 939,300 | — | — |
| 2007-10-30 | $55.65 | $86.61 | 726,300 | — | — |
| 2007-10-29 | $55.32 | $86.10 | 652,167 | — | — |
| 2007-10-26 | $55.20 | $85.91 | 596,067 | — | — |
| 2007-10-25 | $54.21 | $84.37 | 1,706,900 | — | — |
| 2007-10-24 | $53.82 | $83.76 | 971,500 | — | — |
| 2007-10-23 | $54.18 | $84.32 | 756,367 | — | — |
| 2007-10-22 | $53.61 | $83.44 | 939,100 | — | — |
| 2007-10-19 | $54.51 | $84.84 | 779,733 | — | — |
| 2007-10-18 | $54.75 | $85.21 | 1,101,400 | — | — |
| 2007-10-17 | $54.90 | $85.44 | 760,433 | — | — |
| 2007-10-16 | $54.57 | $84.93 | 692,700 | — | — |
| 2007-10-15 | $55.62 | $86.56 | 641,533 | — | — |
| 2007-10-12 | $56.16 | $87.40 | 796,300 | — | — |
| 2007-10-11 | $56.73 | $88.29 | 865,533 | — | — |
| 2007-10-10 | $57.00 | $88.71 | 753,667 | — | — |
| 2007-10-09 | $58.26 | $90.67 | 616,933 | — | — |
| 2007-10-08 | $57.84 | $90.02 | 443,400 | — | — |
| 2007-10-05 | $58.05 | $90.35 | 938,233 | — | — |
| 2007-10-04 | $58.05 | $90.35 | 941,900 | — | — |
| 2007-10-03 | $58.02 | $90.30 | 855,033 | — | — |
| 2007-10-02 | $57.96 | $90.21 | 1,159,767 | — | — |
| 2007-10-01 | $57.39 | $89.32 | 954,767 | — | — |
| 2007-09-28 | $57.15 | $88.94 | 896,900 | — | — |
| 2007-09-27 | $56.64 | $88.15 | 569,800 | — | — |
| 2007-09-26 | $56.40 | $87.78 | 753,567 | — | — |
| 2007-09-25 | $57.06 | $88.80 | 1,022,600 | — | — |
| 2007-09-24 | $56.85 | $88.48 | 948,900 | — | — |
| 2007-09-21 | $57.27 | $89.13 | 1,678,100 | — | — |
| 2007-09-20 | $57.00 | $88.71 | 980,833 | — | — |
| 2007-09-19 | $57.45 | $89.41 | 1,717,200 | — | — |
| 2007-09-18 | $57.87 | $90.07 | 1,075,067 | — | — |
| 2007-09-17 | $56.16 | $87.40 | 733,600 | — | — |
| 2007-09-14 | $55.65 | $86.61 | 1,295,400 | — | — |
| 2007-09-13 | $55.08 | $85.72 | 633,367 | — | — |
| 2007-09-12 | $55.38 | $86.19 | 842,867 | — | — |
| 2007-09-11 | $56.25 | $87.54 | 1,270,500 | — | — |
| 2007-09-10 | $56.01 | $87.17 | 1,437,467 | — | — |
| 2007-09-07 | $55.23 | $85.96 | 1,795,433 | — | — |
| 2007-09-06 | $53.76 | $83.67 | 484,533 | — | — |
| 2007-09-05 | $53.70 | $83.58 | 793,867 | — | — |
| 2007-09-04 | $53.43 | $83.15 | 455,633 | — | — |
| 2007-08-31 | $53.07 | $82.59 | 692,233 | — | — |
| 2007-08-30 | $52.23 | $81.29 | 797,967 | — | — |
| 2007-08-29 | $52.80 | $82.17 | 704,500 | — | — |
| 2007-08-28 | $51.42 | $80.03 | 649,767 | — | — |
| 2007-08-27 | $52.98 | $82.45 | 613,300 | — | — |
| 2007-08-24 | $53.88 | $83.86 | 530,533 | — | — |
| 2007-08-23 | $53.52 | $83.30 | 597,733 | — | — |
| 2007-08-22 | $54.36 | $84.60 | 867,067 | — | — |
| 2007-08-21 | $54.24 | $84.42 | 796,533 | — | — |
| 2007-08-20 | $53.25 | $82.87 | 940,000 | — | — |
| 2007-08-17 | $54.30 | $84.51 | 2,331,600 | — | — |
| 2007-08-16 | $52.02 | $80.96 | 1,254,067 | — | — |
| 2007-08-15 | $50.55 | $78.67 | 1,062,467 | — | — |
| 2007-08-14 | $50.10 | $77.97 | 761,100 | — | — |
| 2007-08-13 | $50.10 | $77.97 | 1,099,433 | — | — |
| 2007-08-10 | $51.42 | $80.03 | 1,771,933 | — | — |
| 2007-08-09 | $53.94 | $83.95 | 2,470,000 | — | — |
| 2007-08-08 | $53.40 | $83.11 | 2,441,900 | — | — |
| 2007-08-07 | $51.24 | $79.75 | 1,863,200 | — | — |
| 2007-08-06 | $50.88 | $79.19 | 1,680,567 | — | — |
| 2007-08-03 | $47.70 | $74.24 | 1,261,133 | — | — |
| 2007-08-02 | $48.54 | $75.54 | 1,131,600 | — | — |
| 2007-08-01 | $48.78 | $74.75 | 1,216,067 | — | — |
| 2007-07-31 | $48.69 | $74.61 | 975,067 | — | — |
| 2007-07-30 | $48.66 | $74.57 | 785,100 | — | — |
| 2007-07-27 | $48.27 | $73.97 | 1,091,933 | — | — |
| 2007-07-26 | $48.69 | $74.61 | 1,360,967 | — | — |
| 2007-07-25 | $50.49 | $77.37 | 1,180,300 | — | — |
| 2007-07-24 | $50.07 | $76.73 | 1,100,467 | — | — |
| 2007-07-23 | $51.96 | $79.62 | 381,567 | — | — |
| 2007-07-20 | $52.11 | $79.85 | 853,933 | — | — |
| 2007-07-19 | $52.41 | $80.31 | 590,600 | — | — |
| 2007-07-18 | $52.44 | $80.36 | 806,200 | — | — |
| 2007-07-17 | $53.28 | $81.65 | 517,800 | — | — |
| 2007-07-16 | $53.19 | $81.51 | 539,700 | — | — |
| 2007-07-13 | $53.19 | $81.51 | 1,011,300 | — | — |
| 2007-07-12 | $52.68 | $80.73 | 1,631,767 | — | — |
| 2007-07-11 | $51.24 | $78.52 | 795,467 | — | — |
| 2007-07-10 | $51.51 | $78.93 | 732,500 | — | — |
| 2007-07-09 | $52.77 | $80.87 | 735,267 | — | — |
| 2007-07-06 | $52.83 | $80.96 | 490,667 | — | — |
| 2007-07-05 | $52.20 | $79.99 | 394,700 | — | — |
| 2007-07-03 | $51.75 | $79.30 | 432,100 | — | — |
| 2007-07-02 | $51.93 | $79.58 | 598,767 | — | — |
| 2007-06-29 | $51.06 | $78.24 | 669,567 | — | — |
| 2007-06-28 | $51.57 | $79.03 | 628,800 | — | — |
| 2007-06-27 | $51.39 | $78.75 | 900,800 | — | — |
| 2007-06-26 | $51.36 | $78.70 | 877,367 | — | — |
| 2007-06-25 | $51.75 | $79.30 | 747,533 | — | — |
| 2007-06-22 | $51.75 | $79.30 | 714,567 | — | — |
| 2007-06-21 | $51.78 | $79.35 | 944,700 | — | — |
| 2007-06-20 | $52.29 | $80.13 | 346,067 | — | — |
| 2007-06-19 | $53.25 | $81.60 | 445,333 | — | — |
| 2007-06-18 | $53.19 | $81.51 | 345,500 | — | — |
| 2007-06-15 | $53.22 | $81.55 | 399,967 | — | — |
| 2007-06-14 | $52.89 | $81.05 | 304,133 | — | — |
| 2007-06-13 | $52.50 | $80.45 | 497,467 | — | — |
| 2007-06-12 | $52.50 | $80.45 | 470,633 | — | — |
| 2007-06-11 | $52.83 | $80.96 | 707,633 | — | — |
| 2007-06-08 | $53.46 | $81.92 | 577,700 | — | — |
| 2007-06-07 | $52.56 | $80.54 | 691,667 | — | — |
| 2007-06-06 | $53.70 | $82.29 | 764,067 | — | — |
| 2007-06-05 | $53.52 | $82.01 | 632,067 | — | — |
| 2007-06-04 | $53.43 | $81.88 | 1,230,933 | — | — |
| 2007-06-01 | $52.80 | $80.91 | 738,433 | — | — |
| 2007-05-31 | $52.44 | $80.36 | 512,400 | — | — |
| 2007-05-30 | $52.65 | $80.68 | 372,300 | — | — |
| 2007-05-29 | $52.65 | $80.68 | 444,333 | — | — |
| 2007-05-25 | $52.62 | $80.64 | 302,033 | — | — |
| 2007-05-24 | $52.35 | $80.22 | 779,033 | — | — |
| 2007-05-23 | $52.59 | $80.59 | 310,133 | — | — |
| 2007-05-22 | $52.71 | $80.77 | 545,000 | — | — |
| 2007-05-21 | $52.53 | $80.50 | 436,533 | — | — |
| 2007-05-18 | $52.17 | $79.95 | 591,667 | — | — |
| 2007-05-17 | $52.11 | $79.85 | 420,533 | — | — |
| 2007-05-16 | $52.53 | $80.50 | 341,400 | — | — |
| 2007-05-15 | $52.41 | $80.31 | 682,300 | — | — |
| 2007-05-14 | $52.26 | $80.08 | 678,200 | — | — |
| 2007-05-11 | $53.19 | $81.51 | 469,433 | — | — |
| 2007-05-10 | $52.47 | $80.41 | 408,133 | — | — |
| 2007-05-09 | $52.95 | $81.14 | 411,800 | — | — |
| 2007-05-08 | $52.77 | $80.87 | 657,200 | — | — |
| 2007-05-07 | $52.20 | $79.99 | 236,400 | — | — |
| 2007-05-04 | $52.26 | $80.08 | 216,400 | — | — |
| 2007-05-03 | $52.20 | $79.99 | 559,600 | — | — |
| 2007-05-02 | $52.38 | $80.27 | 628,800 | — | — |
| 2007-05-01 | $52.38 | $79.12 | 750,333 | — | — |
| 2007-04-30 | $52.38 | $79.12 | 584,033 | — | — |
| 2007-04-27 | $52.92 | $79.93 | 589,033 | — | — |
| 2007-04-26 | $52.92 | $79.93 | 898,400 | — | — |
| 2007-04-25 | $53.55 | $80.89 | 419,600 | — | — |
| 2007-04-24 | $52.98 | $80.02 | 481,067 | — | — |
| 2007-04-23 | $52.98 | $80.02 | 574,400 | — | — |
| 2007-04-20 | $53.40 | $80.66 | 634,667 | — | — |
| 2007-04-19 | $53.49 | $80.79 | 299,233 | — | — |
| 2007-04-18 | $53.73 | $81.16 | 542,600 | — | — |
| 2007-04-17 | $53.55 | $80.89 | 432,567 | — | — |
| 2007-04-16 | $53.70 | $81.11 | 755,833 | — | — |
| 2007-04-13 | $52.71 | $79.62 | 601,067 | — | — |
| 2007-04-12 | $52.23 | $78.89 | 467,900 | — | — |
| 2007-04-11 | $52.35 | $79.07 | 558,200 | — | — |
| 2007-04-10 | $52.50 | $79.30 | 760,300 | — | — |
| 2007-04-09 | $53.34 | $80.57 | 925,533 | — | — |
| 2007-04-05 | $53.37 | $80.61 | 696,800 | — | — |
| 2007-04-04 | $53.31 | $80.52 | 960,833 | — | — |
| 2007-04-03 | $53.07 | $80.16 | 964,633 | — | — |
| 2007-04-02 | $52.65 | $79.53 | 1,268,767 | — | — |
| 2007-03-30 | $52.77 | $79.71 | 1,266,000 | — | — |
| 2007-03-29 | $52.35 | $79.07 | 421,300 | — | — |
| 2007-03-28 | $51.84 | $78.30 | 402,467 | — | — |
| 2007-03-27 | $51.99 | $78.53 | 474,233 | — | — |
| 2007-03-26 | $52.32 | $79.03 | 1,155,300 | — | — |
| 2007-03-23 | $52.50 | $79.30 | 425,700 | — | — |
| 2007-03-22 | $52.71 | $79.62 | 564,767 | — | — |
| 2007-03-21 | $52.65 | $79.53 | 866,533 | — | — |
| 2007-03-20 | $51.75 | $78.17 | 734,233 | — | — |
| 2007-03-19 | $51.30 | $77.49 | 534,767 | — | — |
| 2007-03-16 | $51.27 | $77.44 | 747,367 | — | — |
| 2007-03-15 | $51.09 | $77.17 | 380,933 | — | — |
| 2007-03-14 | $50.25 | $75.90 | 662,100 | — | — |
| 2007-03-13 | $50.28 | $75.95 | 578,100 | — | — |
| 2007-03-12 | $50.79 | $76.72 | 342,267 | — | — |
| 2007-03-09 | $50.67 | $76.54 | 528,333 | — | — |
| 2007-03-08 | $50.82 | $76.76 | 565,500 | — | — |
| 2007-03-07 | $50.34 | $76.04 | 468,400 | — | — |
| 2007-03-06 | $50.31 | $75.99 | 596,033 | — | — |
| 2007-03-05 | $49.77 | $75.18 | 597,600 | — | — |
| 2007-03-02 | $50.31 | $75.99 | 601,500 | — | — |
| 2007-03-01 | $50.76 | $76.67 | 670,567 | — | — |
| 2007-02-28 | $50.22 | $75.86 | 487,800 | — | — |
| 2007-02-27 | $50.13 | $75.72 | 573,867 | — | — |
| 2007-02-26 | $50.70 | $76.58 | 405,700 | — | — |
| 2007-02-23 | $51.12 | $77.21 | 377,867 | — | — |
| 2007-02-22 | $51.66 | $78.03 | 374,100 | — | — |
| 2007-02-21 | $52.08 | $78.66 | 524,600 | — | — |
| 2007-02-20 | $52.02 | $78.57 | 330,100 | — | — |
| 2007-02-16 | $51.87 | $78.35 | 505,400 | — | — |
| 2007-02-15 | $51.60 | $77.94 | 495,333 | — | — |
| 2007-02-14 | $51.60 | $77.94 | 441,567 | — | — |
| 2007-02-13 | $51.12 | $77.21 | 740,700 | — | — |
| 2007-02-12 | $50.40 | $76.13 | 396,133 | — | — |
| 2007-02-09 | $50.28 | $75.95 | 624,000 | — | — |
| 2007-02-08 | $50.70 | $76.58 | 679,733 | — | — |
| 2007-02-07 | $51.18 | $77.31 | 582,467 | — | — |
| 2007-02-06 | $51.09 | $77.17 | 914,800 | — | — |
| 2007-02-05 | $50.79 | $76.72 | 996,800 | — | — |
| 2007-02-02 | $51.78 | $78.21 | 1,175,800 | — | — |
| 2007-02-01 | $50.73 | $76.63 | 826,100 | — | — |
| 2007-01-31 | $50.67 | $75.40 | 1,227,833 | — | — |
| 2007-01-30 | $49.44 | $73.57 | 586,167 | — | — |
| 2007-01-29 | $49.56 | $73.75 | 512,667 | — | — |
| 2007-01-26 | $49.20 | $73.21 | 635,167 | — | — |
| 2007-01-25 | $48.99 | $72.90 | 698,700 | — | — |
| 2007-01-24 | $49.65 | $73.88 | 1,397,300 | — | — |
| 2007-01-23 | $48.96 | $72.86 | 705,900 | — | — |
| 2007-01-22 | $49.23 | $73.26 | 946,100 | — | — |
| 2007-01-19 | $49.14 | $73.13 | 625,933 | — | — |
| 2007-01-18 | $48.81 | $72.63 | 772,767 | — | — |
| 2007-01-17 | $48.63 | $72.37 | 406,133 | — | — |
| 2007-01-16 | $49.23 | $73.26 | 545,767 | — | — |
| 2007-01-12 | $49.47 | $73.62 | 211,733 | — | — |
| 2007-01-11 | $49.44 | $73.57 | 378,700 | — | — |
| 2007-01-10 | $49.20 | $73.21 | 348,067 | — | — |
| 2007-01-09 | $49.05 | $72.99 | 714,000 | — | — |
| 2007-01-08 | $48.72 | $72.50 | 421,133 | — | — |
| 2007-01-05 | $48.72 | $72.50 | 624,567 | — | — |
| 2007-01-04 | $48.81 | $72.63 | 443,633 | — | — |
| 2007-01-03 | $48.60 | $72.32 | 492,500 | — | — |