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 | $34.21 | $34.72 | 807,313 | — | — |
| 2007-12-28 | $34.84 | $35.36 | 2,894,548 | — | — |
| 2007-12-27 | $29.92 | $30.37 | 226,967 | — | — |
| 2007-12-26 | $29.86 | $30.31 | 262,548 | — | — |
| 2007-12-24 | $29.12 | $29.56 | 569,296 | — | — |
| 2007-12-21 | $30.12 | $30.57 | 1,129,310 | — | — |
| 2007-12-20 | $32.10 | $32.58 | 520,676 | — | — |
| 2007-12-19 | $31.95 | $32.43 | 524,323 | — | — |
| 2007-12-18 | $31.32 | $31.79 | 504,101 | — | — |
| 2007-12-17 | $31.47 | $31.94 | 887,868 | — | — |
| 2007-12-14 | $31.69 | $32.17 | 1,129,310 | — | — |
| 2007-12-13 | $29.07 | $29.50 | 515,483 | — | — |
| 2007-12-12 | $28.09 | $28.51 | 810,186 | — | — |
| 2007-12-11 | $28.72 | $29.15 | 531,174 | — | — |
| 2007-12-10 | $28.51 | $28.93 | 602,115 | — | — |
| 2007-12-07 | $29.80 | $30.25 | 260,449 | — | — |
| 2007-12-06 | $29.19 | $29.62 | 502,996 | — | — |
| 2007-12-05 | $28.81 | $29.24 | 245,531 | — | — |
| 2007-12-04 | $29.66 | $30.10 | 519,019 | — | — |
| 2007-12-03 | $29.54 | $29.98 | 1,215,279 | — | — |
| 2007-11-30 | $28.05 | $28.48 | 985,550 | — | — |
| 2007-11-29 | $27.06 | $27.46 | 1,477,385 | — | — |
| 2007-11-28 | $24.21 | $24.57 | 2,174,861 | — | — |
| 2007-11-27 | $23.02 | $23.37 | 2,639,072 | — | — |
| 2007-11-26 | $27.30 | $27.71 | 730,847 | — | — |
| 2007-11-23 | $30.14 | $30.60 | 240,448 | — | — |
| 2007-11-21 | $29.02 | $29.46 | 669,851 | — | — |
| 2007-11-20 | $28.37 | $28.80 | 1,259,148 | — | — |
| 2007-11-19 | $27.13 | $27.54 | 4,934,930 | — | — |
| 2007-11-16 | $35.50 | $36.03 | 743,334 | — | — |
| 2007-11-15 | $36.46 | $37.01 | 672,835 | — | — |
| 2007-11-14 | $38.10 | $38.67 | 385,314 | — | — |
| 2007-11-13 | $38.46 | $39.04 | 322,439 | — | — |
| 2007-11-12 | $38.25 | $38.83 | 502,665 | — | — |
| 2007-11-09 | $38.57 | $39.15 | 632,723 | — | — |
| 2007-11-08 | $39.95 | $40.55 | 285,532 | — | — |
| 2007-11-07 | $40.12 | $40.72 | 533,936 | — | — |
| 2007-11-06 | $41.10 | $41.71 | 257,023 | — | — |
| 2007-11-05 | $40.62 | $41.22 | 492,278 | — | — |
| 2007-11-02 | $41.00 | $41.61 | 309,842 | — | — |
| 2007-11-01 | $41.10 | $41.72 | 697,366 | — | — |
| 2007-10-31 | $41.81 | $42.44 | 267,963 | — | — |
| 2007-10-30 | $42.01 | $42.64 | 169,618 | — | — |
| 2007-10-29 | $42.43 | $43.06 | 261,443 | — | — |
| 2007-10-26 | $42.55 | $43.19 | 164,424 | — | — |
| 2007-10-25 | $42.50 | $43.14 | 264,206 | — | — |
| 2007-10-24 | $42.75 | $43.39 | 253,045 | — | — |
| 2007-10-23 | $42.43 | $43.07 | 154,148 | — | — |
| 2007-10-22 | $42.13 | $42.76 | 229,951 | — | — |
| 2007-10-19 | $41.56 | $42.18 | 505,317 | — | — |
| 2007-10-18 | $42.01 | $42.64 | 167,297 | — | — |
| 2007-10-17 | $42.24 | $42.88 | 196,580 | — | — |
| 2007-10-16 | $42.18 | $42.81 | 213,155 | — | — |
| 2007-10-15 | $42.68 | $43.32 | 257,134 | — | — |
| 2007-10-12 | $43.08 | $43.72 | 412,939 | — | — |
| 2007-10-11 | $42.90 | $43.54 | 679,354 | — | — |
| 2007-10-10 | $42.43 | $43.07 | 423,547 | — | — |
| 2007-10-09 | $42.62 | $43.25 | 372,496 | — | — |
| 2007-10-08 | $43.29 | $43.93 | 485,869 | — | — |
| 2007-10-05 | $43.29 | $43.93 | 621,342 | — | — |
| 2007-10-04 | $43.28 | $43.93 | 311,058 | — | — |
| 2007-10-03 | $43.45 | $44.10 | 664,989 | — | — |
| 2007-10-02 | $42.73 | $43.37 | 360,230 | — | — |
| 2007-10-01 | $42.70 | $43.34 | 572,280 | — | — |
| 2007-09-28 | $41.75 | $42.37 | 367,413 | — | — |
| 2007-09-27 | $41.19 | $41.80 | 535,483 | — | — |
| 2007-09-26 | $41.10 | $41.72 | 328,848 | — | — |
| 2007-09-25 | $41.11 | $41.73 | 574,269 | — | — |
| 2007-09-24 | $42.08 | $42.71 | 499,902 | — | — |
| 2007-09-21 | $43.08 | $43.72 | 1,471,308 | — | — |
| 2007-09-20 | $42.31 | $42.94 | 372,385 | — | — |
| 2007-09-19 | $41.88 | $42.51 | 995,163 | — | — |
| 2007-09-18 | $41.13 | $41.75 | 448,741 | — | — |
| 2007-09-17 | $40.18 | $40.78 | 1,247,435 | — | — |
| 2007-09-14 | $40.30 | $40.90 | 2,359,175 | — | — |
| 2007-09-13 | $41.47 | $42.09 | 384,319 | — | — |
| 2007-09-12 | $41.36 | $41.98 | 1,163,234 | — | — |
| 2007-09-11 | $41.51 | $42.13 | 409,845 | — | — |
| 2007-09-10 | $41.09 | $41.70 | 477,581 | — | — |
| 2007-09-07 | $40.54 | $41.15 | 1,503,463 | — | — |
| 2007-09-06 | $39.75 | $40.34 | 593,938 | — | — |
| 2007-09-05 | $39.77 | $40.37 | 1,033,286 | — | — |
| 2007-09-04 | $40.02 | $40.62 | 894,498 | — | — |
| 2007-08-31 | $41.53 | $42.15 | 1,184,339 | — | — |
| 2007-08-30 | $40.68 | $41.29 | 7,368,914 | — | — |
| 2007-08-29 | $45.34 | $46.02 | 179,784 | — | — |
| 2007-08-28 | $44.98 | $45.65 | 534,268 | — | — |
| 2007-08-27 | $45.67 | $46.36 | 340,672 | — | — |
| 2007-08-24 | $46.15 | $46.85 | 412,055 | — | — |
| 2007-08-23 | $45.89 | $46.58 | 141,551 | — | — |
| 2007-08-22 | $46.24 | $46.94 | 317,909 | — | — |
| 2007-08-21 | $45.61 | $46.30 | 282,328 | — | — |
| 2007-08-20 | $45.34 | $46.02 | 255,255 | — | — |
| 2007-08-17 | $44.73 | $45.40 | 411,392 | — | — |
| 2007-08-16 | $44.03 | $44.69 | 888,199 | — | — |
| 2007-08-15 | $43.64 | $44.29 | 569,186 | — | — |
| 2007-08-14 | $43.53 | $44.18 | 496,919 | — | — |
| 2007-08-13 | $44.13 | $44.79 | 328,627 | — | — |
| 2007-08-10 | $43.89 | $44.55 | 647,309 | — | — |
| 2007-08-09 | $44.55 | $45.22 | 783,887 | — | — |
| 2007-08-08 | $44.94 | $45.62 | 734,383 | — | — |
| 2007-08-07 | $44.43 | $45.10 | 1,121,907 | — | — |
| 2007-08-06 | $42.14 | $42.77 | 1,512,966 | — | — |
| 2007-08-03 | $43.67 | $44.32 | 667,420 | — | — |
| 2007-08-02 | $45.58 | $46.27 | 422,663 | — | — |
| 2007-08-01 | $45.97 | $46.66 | 686,095 | — | — |
| 2007-07-31 | $45.75 | $46.43 | 575,595 | — | — |
| 2007-07-30 | $46.15 | $46.85 | 545,649 | — | — |
| 2007-07-27 | $45.53 | $46.21 | 986,765 | — | — |
| 2007-07-26 | $44.81 | $45.49 | 1,212,075 | — | — |
| 2007-07-25 | $45.65 | $46.33 | 741,676 | — | — |
| 2007-07-24 | $46.09 | $46.78 | 829,192 | — | — |
| 2007-07-23 | $47.16 | $47.87 | 573,827 | — | — |
| 2007-07-20 | $47.64 | $48.35 | 312,715 | — | — |
| 2007-07-19 | $47.93 | $48.65 | 166,192 | — | — |
| 2007-07-18 | $48.14 | $48.86 | 355,368 | — | — |
| 2007-07-17 | $48.11 | $48.83 | 156,579 | — | — |
| 2007-07-16 | $48.11 | $48.83 | 329,622 | — | — |
| 2007-07-13 | $47.90 | $48.62 | 120,445 | — | — |
| 2007-07-12 | $48.03 | $48.75 | 256,029 | — | — |
| 2007-07-11 | $47.87 | $48.59 | 239,564 | — | — |
| 2007-07-10 | $47.80 | $48.52 | 485,095 | — | — |
| 2007-07-09 | $47.78 | $48.50 | 751,621 | — | — |
| 2007-07-06 | $47.69 | $48.41 | 509,184 | — | — |
| 2007-07-05 | $47.63 | $48.34 | 553,826 | — | — |
| 2007-07-03 | $47.78 | $48.50 | 200,116 | — | — |
| 2007-07-02 | $47.83 | $48.55 | 467,194 | — | — |
| 2007-06-29 | $47.34 | $48.05 | 1,058,369 | — | — |
| 2007-06-28 | $47.78 | $48.50 | 524,875 | — | — |
| 2007-06-27 | $47.87 | $48.59 | 1,187,765 | — | — |
| 2007-06-26 | $47.39 | $48.10 | 789,633 | — | — |
| 2007-06-25 | $47.42 | $48.13 | 1,082,458 | — | — |
| 2007-06-22 | $47.57 | $48.29 | 1,209,091 | — | — |
| 2007-06-21 | $47.96 | $48.68 | 738,472 | — | — |
| 2007-06-20 | $48.10 | $48.82 | 851,513 | — | — |
| 2007-06-19 | $48.16 | $48.89 | 1,418,599 | — | — |
| 2007-06-18 | $48.64 | $49.37 | 4,637,575 | — | — |
| 2007-06-15 | $44.89 | $45.56 | 555,484 | — | — |
| 2007-06-14 | $44.98 | $45.65 | 369,512 | — | — |
| 2007-06-13 | $44.63 | $45.30 | 413,049 | — | — |
| 2007-06-12 | $44.34 | $45.01 | 825,988 | — | — |
| 2007-06-11 | $45.67 | $46.36 | 358,131 | — | — |
| 2007-06-08 | $45.93 | $46.62 | 1,028,534 | — | — |
| 2007-06-07 | $46.33 | $47.03 | 417,580 | — | — |
| 2007-06-06 | $47.11 | $47.82 | 414,486 | — | — |
| 2007-06-05 | $47.06 | $47.76 | 1,179,698 | — | — |
| 2007-06-04 | $48.15 | $48.88 | 329,290 | — | — |
| 2007-06-01 | $47.85 | $48.56 | 950,079 | — | — |
| 2007-05-31 | $47.38 | $48.09 | 5,962,580 | — | — |
| 2007-05-30 | $47.33 | $48.04 | 366,197 | — | — |
| 2007-05-29 | $46.86 | $47.56 | 171,165 | — | — |
| 2007-05-25 | $46.61 | $47.31 | 215,033 | — | — |
| 2007-05-24 | $46.64 | $47.34 | 864,773 | — | — |
| 2007-05-23 | $46.97 | $47.67 | 376,584 | — | — |
| 2007-05-22 | $46.59 | $47.29 | 284,980 | — | — |
| 2007-05-21 | $46.58 | $47.28 | 1,764,133 | — | — |
| 2007-05-18 | $45.13 | $45.81 | 549,848 | — | — |
| 2007-05-17 | $44.34 | $45.01 | 966,212 | — | — |
| 2007-05-16 | $44.07 | $44.73 | 1,074,171 | — | — |
| 2007-05-15 | $44.42 | $45.08 | 402,331 | — | — |
| 2007-05-14 | $44.62 | $45.28 | 658,580 | — | — |
| 2007-05-11 | $44.93 | $45.61 | 1,785,570 | — | — |
| 2007-05-10 | $45.55 | $46.23 | 499,792 | — | — |
| 2007-05-09 | $45.91 | $46.60 | 302,439 | — | — |
| 2007-05-08 | $45.99 | $46.68 | 212,271 | — | — |
| 2007-05-07 | $45.91 | $46.60 | 225,862 | — | — |
| 2007-05-04 | $46.18 | $46.87 | 399,458 | — | — |
| 2007-05-03 | $45.78 | $46.47 | 466,973 | — | — |
| 2007-05-02 | $46.21 | $46.90 | 778,915 | — | — |
| 2007-05-01 | $45.58 | $46.27 | 545,539 | — | — |
| 2007-04-30 | $45.86 | $46.55 | 783,224 | — | — |
| 2007-04-27 | $45.93 | $46.62 | 978,588 | — | — |
| 2007-04-26 | $45.96 | $46.65 | 652,613 | — | — |
| 2007-04-25 | $46.05 | $46.74 | 827,093 | — | — |
| 2007-04-24 | $46.00 | $46.69 | 1,009,086 | — | — |
| 2007-04-23 | $45.76 | $46.44 | 2,215,636 | — | — |
| 2007-04-20 | $45.23 | $45.91 | 7,001,501 | — | — |
| 2007-04-19 | $39.29 | $39.87 | 507,306 | — | — |
| 2007-04-18 | $39.74 | $40.33 | 447,083 | — | — |
| 2007-04-17 | $39.40 | $39.99 | 1,988,006 | — | — |
| 2007-04-16 | $37.00 | $37.55 | 475,813 | — | — |
| 2007-04-13 | $37.19 | $37.75 | 658,138 | — | — |
| 2007-04-12 | $37.34 | $37.90 | 687,752 | — | — |
| 2007-04-11 | $38.01 | $38.58 | 228,404 | — | — |
| 2007-04-10 | $38.14 | $38.72 | 245,089 | — | — |
| 2007-04-09 | $38.33 | $38.90 | 1,112,072 | — | — |
| 2007-04-05 | $37.41 | $37.97 | 176,248 | — | — |
| 2007-04-04 | $37.29 | $37.84 | 274,151 | — | — |
| 2007-04-03 | $37.56 | $38.12 | 418,022 | — | — |
| 2007-04-02 | $37.69 | $38.26 | 241,111 | — | — |
| 2007-03-30 | $37.58 | $38.15 | 262,769 | — | — |
| 2007-03-29 | $37.48 | $38.04 | 547,970 | — | — |
| 2007-03-28 | $37.02 | $37.58 | 659,133 | — | — |
| 2007-03-27 | $38.14 | $38.72 | 749,301 | — | — |
| 2007-03-26 | $38.91 | $39.50 | 288,405 | — | — |
| 2007-03-23 | $39.31 | $39.90 | 366,750 | — | — |
| 2007-03-22 | $39.04 | $39.63 | 722,560 | — | — |
| 2007-03-21 | $39.23 | $39.82 | 499,239 | — | — |
| 2007-03-20 | $39.58 | $40.18 | 955,825 | — | — |
| 2007-03-19 | $38.55 | $39.13 | 2,423,597 | — | — |
| 2007-03-16 | $35.84 | $36.37 | 593,385 | — | — |
| 2007-03-15 | $34.86 | $35.38 | 223,652 | — | — |
| 2007-03-14 | $34.54 | $35.06 | 472,498 | — | — |
| 2007-03-13 | $34.43 | $34.95 | 594,822 | — | — |
| 2007-03-12 | $35.07 | $35.59 | 874,387 | — | — |
| 2007-03-09 | $33.18 | $33.67 | 558,688 | — | — |
| 2007-03-08 | $33.35 | $33.85 | 848,419 | — | — |
| 2007-03-07 | $33.32 | $33.82 | 3,001,954 | — | — |
| 2007-03-06 | $33.99 | $34.50 | 679,465 | — | — |
| 2007-03-05 | $33.63 | $34.13 | 698,581 | — | — |
| 2007-03-02 | $34.74 | $35.26 | 331,390 | — | — |
| 2007-03-01 | $35.79 | $36.33 | 462,995 | — | — |
| 2007-02-28 | $36.20 | $36.74 | 408,850 | — | — |
| 2007-02-27 | $36.13 | $36.67 | 385,866 | — | — |
| 2007-02-26 | $37.74 | $38.30 | 189,618 | — | — |
| 2007-02-23 | $38.41 | $38.98 | 200,226 | — | — |
| 2007-02-22 | $38.69 | $39.27 | 152,380 | — | — |
| 2007-02-21 | $38.67 | $39.25 | 113,815 | — | — |
| 2007-02-20 | $38.75 | $39.33 | 168,513 | — | — |
| 2007-02-16 | $38.42 | $38.99 | 82,323 | — | — |
| 2007-02-15 | $38.65 | $39.23 | 187,850 | — | — |
| 2007-02-14 | $38.15 | $38.73 | 220,558 | — | — |
| 2007-02-13 | $38.01 | $38.58 | 125,197 | — | — |
| 2007-02-12 | $37.86 | $38.42 | 417,469 | — | — |
| 2007-02-09 | $38.31 | $38.88 | 297,687 | — | — |
| 2007-02-08 | $38.47 | $39.05 | 242,990 | — | — |
| 2007-02-07 | $37.90 | $38.47 | 279,565 | — | — |
| 2007-02-06 | $38.16 | $38.74 | 548,743 | — | — |
| 2007-02-05 | $36.84 | $37.39 | 309,621 | — | — |
| 2007-02-02 | $36.98 | $37.53 | 300,450 | — | — |
| 2007-02-01 | $36.49 | $37.04 | 471,614 | — | — |
| 2007-01-31 | $35.65 | $36.18 | 215,696 | — | — |
| 2007-01-30 | $34.98 | $35.50 | 145,971 | — | — |
| 2007-01-29 | $35.17 | $35.70 | 118,567 | — | — |
| 2007-01-26 | $35.00 | $35.52 | 279,455 | — | — |
| 2007-01-25 | $35.21 | $35.74 | 229,067 | — | — |
| 2007-01-24 | $35.89 | $36.43 | 161,441 | — | — |
| 2007-01-23 | $35.54 | $36.07 | 138,567 | — | — |
| 2007-01-22 | $35.44 | $35.97 | 242,327 | — | — |
| 2007-01-19 | $35.87 | $36.41 | 205,641 | — | — |
| 2007-01-18 | $35.66 | $36.19 | 222,326 | — | — |
| 2007-01-17 | $35.85 | $36.38 | 322,550 | — | — |
| 2007-01-16 | $35.77 | $36.31 | 643,442 | — | — |
| 2007-01-12 | $35.84 | $36.37 | 157,463 | — | — |
| 2007-01-11 | $35.11 | $35.64 | 458,133 | — | — |
| 2007-01-10 | $34.00 | $34.51 | 233,929 | — | — |
| 2007-01-09 | $34.04 | $34.55 | 139,783 | — | — |
| 2007-01-08 | $33.70 | $34.21 | 154,811 | — | — |
| 2007-01-05 | $33.26 | $33.76 | 141,330 | — | — |
| 2007-01-04 | $34.07 | $34.58 | 188,071 | — | — |
| 2007-01-03 | $33.76 | $34.26 | 261,443 | — | — |