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 | $46.30 | $103.41 | 801,000 | — | — |
| 2007-12-28 | $47.05 | $105.09 | 524,000 | — | — |
| 2007-12-27 | $47.43 | $105.94 | 896,500 | — | — |
| 2007-12-26 | $48.57 | $108.48 | 460,000 | — | — |
| 2007-12-24 | $48.91 | $109.24 | 159,600 | — | — |
| 2007-12-21 | $48.67 | $108.71 | 1,198,200 | — | — |
| 2007-12-20 | $47.20 | $105.42 | 575,300 | — | — |
| 2007-12-19 | $47.09 | $105.18 | 607,300 | — | — |
| 2007-12-18 | $47.45 | $105.98 | 790,400 | — | — |
| 2007-12-17 | $47.11 | $105.22 | 737,400 | — | — |
| 2007-12-14 | $47.56 | $106.23 | 551,000 | — | — |
| 2007-12-13 | $48.32 | $107.92 | 761,100 | — | — |
| 2007-12-12 | $48.24 | $107.75 | 791,100 | — | — |
| 2007-12-11 | $47.92 | $107.03 | 556,500 | — | — |
| 2007-12-10 | $49.36 | $110.25 | 387,100 | — | — |
| 2007-12-07 | $49.18 | $109.85 | 391,500 | — | — |
| 2007-12-06 | $49.03 | $109.51 | 574,900 | — | — |
| 2007-12-05 | $48.34 | $107.97 | 711,800 | — | — |
| 2007-12-04 | $48.01 | $106.42 | 552,000 | — | — |
| 2007-12-03 | $47.99 | $106.37 | 601,500 | — | — |
| 2007-11-30 | $48.05 | $106.51 | 849,900 | — | — |
| 2007-11-29 | $48.11 | $106.64 | 797,500 | — | — |
| 2007-11-28 | $48.85 | $108.28 | 828,300 | — | — |
| 2007-11-27 | $47.55 | $105.40 | 926,700 | — | — |
| 2007-11-26 | $46.67 | $103.45 | 672,100 | — | — |
| 2007-11-23 | $47.72 | $105.77 | 213,200 | — | — |
| 2007-11-21 | $47.17 | $104.56 | 570,600 | — | — |
| 2007-11-20 | $47.53 | $105.35 | 1,051,000 | — | — |
| 2007-11-19 | $47.16 | $104.53 | 972,300 | — | — |
| 2007-11-16 | $47.87 | $106.11 | 1,017,200 | — | — |
| 2007-11-15 | $48.30 | $107.06 | 807,000 | — | — |
| 2007-11-14 | $48.22 | $106.88 | 864,500 | — | — |
| 2007-11-13 | $49.85 | $110.50 | 669,300 | — | — |
| 2007-11-12 | $48.94 | $108.48 | 629,900 | — | — |
| 2007-11-09 | $48.47 | $107.44 | 602,200 | — | — |
| 2007-11-08 | $49.18 | $109.01 | 1,080,600 | — | — |
| 2007-11-07 | $48.25 | $106.95 | 836,600 | — | — |
| 2007-11-06 | $49.38 | $109.45 | 596,400 | — | — |
| 2007-11-05 | $49.20 | $109.05 | 627,100 | — | — |
| 2007-11-02 | $49.02 | $108.66 | 600,500 | — | — |
| 2007-11-01 | $48.53 | $107.57 | 696,900 | — | — |
| 2007-10-31 | $49.07 | $108.77 | 590,400 | — | — |
| 2007-10-30 | $48.67 | $107.88 | 370,800 | — | — |
| 2007-10-29 | $48.76 | $108.08 | 495,900 | — | — |
| 2007-10-26 | $49.14 | $108.92 | 525,000 | — | — |
| 2007-10-25 | $48.77 | $108.10 | 789,900 | — | — |
| 2007-10-24 | $48.82 | $108.21 | 797,900 | — | — |
| 2007-10-23 | $48.30 | $107.06 | 497,700 | — | — |
| 2007-10-22 | $47.88 | $106.13 | 856,800 | — | — |
| 2007-10-19 | $47.09 | $104.38 | 1,025,100 | — | — |
| 2007-10-18 | $48.47 | $107.44 | 985,900 | — | — |
| 2007-10-17 | $48.62 | $107.77 | 427,900 | — | — |
| 2007-10-16 | $48.63 | $107.79 | 535,400 | — | — |
| 2007-10-15 | $48.83 | $108.23 | 890,100 | — | — |
| 2007-10-12 | $49.58 | $109.90 | 417,900 | — | — |
| 2007-10-11 | $49.18 | $109.01 | 611,300 | — | — |
| 2007-10-10 | $49.64 | $110.03 | 412,300 | — | — |
| 2007-10-09 | $49.83 | $110.45 | 643,300 | — | — |
| 2007-10-08 | $49.68 | $110.12 | 372,400 | — | — |
| 2007-10-05 | $50.16 | $111.18 | 658,500 | — | — |
| 2007-10-04 | $49.87 | $110.54 | 513,400 | — | — |
| 2007-10-03 | $49.96 | $110.74 | 759,000 | — | — |
| 2007-10-02 | $50.55 | $112.05 | 458,800 | — | — |
| 2007-10-01 | $50.66 | $112.29 | 784,600 | — | — |
| 2007-09-28 | $50.00 | $110.83 | 721,800 | — | — |
| 2007-09-27 | $50.44 | $111.80 | 529,700 | — | — |
| 2007-09-26 | $50.91 | $112.85 | 714,000 | — | — |
| 2007-09-25 | $50.52 | $111.98 | 595,700 | — | — |
| 2007-09-24 | $50.58 | $112.11 | 729,200 | — | — |
| 2007-09-21 | $50.55 | $112.05 | 834,200 | — | — |
| 2007-09-20 | $50.80 | $112.60 | 613,100 | — | — |
| 2007-09-19 | $50.91 | $112.85 | 876,500 | — | — |
| 2007-09-18 | $50.48 | $111.89 | 753,800 | — | — |
| 2007-09-17 | $48.71 | $107.97 | 692,900 | — | — |
| 2007-09-14 | $48.56 | $107.64 | 592,600 | — | — |
| 2007-09-13 | $48.56 | $107.64 | 434,500 | — | — |
| 2007-09-12 | $48.40 | $107.28 | 516,500 | — | — |
| 2007-09-11 | $48.58 | $107.68 | 490,100 | — | — |
| 2007-09-10 | $48.03 | $106.46 | 603,800 | — | — |
| 2007-09-07 | $48.32 | $107.10 | 1,117,800 | — | — |
| 2007-09-06 | $48.64 | $107.81 | 862,300 | — | — |
| 2007-09-05 | $48.02 | $106.44 | 1,240,700 | — | — |
| 2007-09-04 | $49.16 | $108.16 | 654,200 | — | — |
| 2007-08-31 | $49.68 | $109.30 | 727,300 | — | — |
| 2007-08-30 | $49.36 | $108.60 | 1,107,400 | — | — |
| 2007-08-29 | $48.90 | $107.58 | 755,700 | — | — |
| 2007-08-28 | $47.60 | $104.72 | 1,012,400 | — | — |
| 2007-08-27 | $48.33 | $106.33 | 602,800 | — | — |
| 2007-08-24 | $48.45 | $106.59 | 700,500 | — | — |
| 2007-08-23 | $48.26 | $106.18 | 950,600 | — | — |
| 2007-08-22 | $48.47 | $106.64 | 976,900 | — | — |
| 2007-08-21 | $48.22 | $106.09 | 786,900 | — | — |
| 2007-08-20 | $48.64 | $107.01 | 954,800 | — | — |
| 2007-08-17 | $49.07 | $107.96 | 902,800 | — | — |
| 2007-08-16 | $48.21 | $106.07 | 1,477,000 | — | — |
| 2007-08-15 | $47.16 | $103.76 | 848,000 | — | — |
| 2007-08-14 | $48.07 | $105.76 | 769,600 | — | — |
| 2007-08-13 | $49.19 | $108.22 | 925,600 | — | — |
| 2007-08-10 | $48.11 | $105.85 | 1,060,200 | — | — |
| 2007-08-09 | $48.63 | $106.99 | 1,349,400 | — | — |
| 2007-08-08 | $50.05 | $110.12 | 1,161,400 | — | — |
| 2007-08-07 | $49.09 | $108.00 | 1,140,700 | — | — |
| 2007-08-06 | $48.92 | $107.63 | 1,294,300 | — | — |
| 2007-08-03 | $47.59 | $104.70 | 1,004,600 | — | — |
| 2007-08-02 | $48.66 | $107.06 | 1,133,700 | — | — |
| 2007-08-01 | $48.13 | $105.89 | 1,147,500 | — | — |
| 2007-07-31 | $47.58 | $104.68 | 988,600 | — | — |
| 2007-07-30 | $48.29 | $106.24 | 1,181,800 | — | — |
| 2007-07-27 | $47.52 | $104.55 | 1,379,800 | — | — |
| 2007-07-26 | $49.07 | $107.96 | 1,067,900 | — | — |
| 2007-07-25 | $50.08 | $110.18 | 1,290,900 | — | — |
| 2007-07-24 | $49.96 | $109.92 | 1,081,400 | — | — |
| 2007-07-23 | $49.55 | $109.02 | 918,600 | — | — |
| 2007-07-20 | $49.07 | $107.96 | 1,016,600 | — | — |
| 2007-07-19 | $51.19 | $112.62 | 669,400 | — | — |
| 2007-07-18 | $50.59 | $111.30 | 646,900 | — | — |
| 2007-07-17 | $50.50 | $111.11 | 387,800 | — | — |
| 2007-07-16 | $50.46 | $111.02 | 511,000 | — | — |
| 2007-07-13 | $50.41 | $110.91 | 298,200 | — | — |
| 2007-07-12 | $50.21 | $110.47 | 531,800 | — | — |
| 2007-07-11 | $49.33 | $108.53 | 486,100 | — | — |
| 2007-07-10 | $48.99 | $107.78 | 600,700 | — | — |
| 2007-07-09 | $49.97 | $109.94 | 428,400 | — | — |
| 2007-07-06 | $50.33 | $110.73 | 497,900 | — | — |
| 2007-07-05 | $50.12 | $110.27 | 493,000 | — | — |
| 2007-07-03 | $50.48 | $111.06 | 243,300 | — | — |
| 2007-07-02 | $50.30 | $110.67 | 444,700 | — | — |
| 2007-06-29 | $49.60 | $109.13 | 628,300 | — | — |
| 2007-06-28 | $49.84 | $109.65 | 373,500 | — | — |
| 2007-06-27 | $49.83 | $109.63 | 376,200 | — | — |
| 2007-06-26 | $49.45 | $108.80 | 525,300 | — | — |
| 2007-06-25 | $49.46 | $108.82 | 526,800 | — | — |
| 2007-06-22 | $49.37 | $108.62 | 793,800 | — | — |
| 2007-06-21 | $50.17 | $110.38 | 445,000 | — | — |
| 2007-06-20 | $49.70 | $109.35 | 329,100 | — | — |
| 2007-06-19 | $50.01 | $110.03 | 313,100 | — | — |
| 2007-06-18 | $49.88 | $109.74 | 386,500 | — | — |
| 2007-06-15 | $49.87 | $109.72 | 772,700 | — | — |
| 2007-06-14 | $49.89 | $109.76 | 487,200 | — | — |
| 2007-06-13 | $50.08 | $110.18 | 562,000 | — | — |
| 2007-06-12 | $49.38 | $108.64 | 620,400 | — | — |
| 2007-06-11 | $49.84 | $109.65 | 359,100 | — | — |
| 2007-06-08 | $49.83 | $109.63 | 436,200 | — | — |
| 2007-06-07 | $49.09 | $108.00 | 616,400 | — | — |
| 2007-06-06 | $49.75 | $109.46 | 399,100 | — | — |
| 2007-06-05 | $50.56 | $110.43 | 419,200 | — | — |
| 2007-06-04 | $51.43 | $112.33 | 425,800 | — | — |
| 2007-06-01 | $50.89 | $111.15 | 687,200 | — | — |
| 2007-05-31 | $51.32 | $112.09 | 644,400 | — | — |
| 2007-05-30 | $51.29 | $112.03 | 847,200 | — | — |
| 2007-05-29 | $50.78 | $110.91 | 591,000 | — | — |
| 2007-05-25 | $49.97 | $109.15 | 287,800 | — | — |
| 2007-05-24 | $49.60 | $108.34 | 432,900 | — | — |
| 2007-05-23 | $50.00 | $109.21 | 539,700 | — | — |
| 2007-05-22 | $50.65 | $110.63 | 501,800 | — | — |
| 2007-05-21 | $50.37 | $110.02 | 392,000 | — | — |
| 2007-05-18 | $50.07 | $109.36 | 479,600 | — | — |
| 2007-05-17 | $49.74 | $108.64 | 406,200 | — | — |
| 2007-05-16 | $49.59 | $108.32 | 397,200 | — | — |
| 2007-05-15 | $49.20 | $107.46 | 561,200 | — | — |
| 2007-05-14 | $49.28 | $107.64 | 451,000 | — | — |
| 2007-05-11 | $49.39 | $107.88 | 390,000 | — | — |
| 2007-05-10 | $49.30 | $107.68 | 412,700 | — | — |
| 2007-05-09 | $49.78 | $108.73 | 361,700 | — | — |
| 2007-05-08 | $49.40 | $107.90 | 326,300 | — | — |
| 2007-05-07 | $49.45 | $108.01 | 557,200 | — | — |
| 2007-05-04 | $49.27 | $107.62 | 1,033,100 | — | — |
| 2007-05-03 | $49.87 | $108.93 | 353,400 | — | — |
| 2007-05-02 | $49.88 | $108.95 | 394,200 | — | — |
| 2007-05-01 | $49.60 | $108.34 | 530,000 | — | — |
| 2007-04-30 | $49.41 | $107.92 | 431,400 | — | — |
| 2007-04-27 | $49.96 | $109.12 | 246,400 | — | — |
| 2007-04-26 | $50.30 | $109.87 | 283,000 | — | — |
| 2007-04-25 | $50.30 | $109.87 | 503,300 | — | — |
| 2007-04-24 | $49.88 | $108.95 | 585,100 | — | — |
| 2007-04-23 | $49.92 | $109.04 | 483,100 | — | — |
| 2007-04-20 | $49.86 | $108.91 | 851,300 | — | — |
| 2007-04-19 | $49.44 | $107.99 | 464,100 | — | — |
| 2007-04-18 | $49.89 | $108.97 | 375,500 | — | — |
| 2007-04-17 | $49.80 | $108.77 | 249,200 | — | — |
| 2007-04-16 | $50.00 | $109.21 | 353,700 | — | — |
| 2007-04-13 | $49.15 | $107.35 | 430,900 | — | — |
| 2007-04-12 | $49.25 | $107.57 | 398,800 | — | — |
| 2007-04-11 | $49.07 | $107.18 | 341,200 | — | — |
| 2007-04-10 | $49.82 | $108.82 | 206,600 | — | — |
| 2007-04-09 | $49.81 | $108.80 | 308,500 | — | — |
| 2007-04-05 | $49.62 | $108.38 | 253,200 | — | — |
| 2007-04-04 | $49.68 | $108.51 | 404,400 | — | — |
| 2007-04-03 | $49.89 | $108.97 | 330,800 | — | — |
| 2007-04-02 | $49.29 | $107.66 | 395,800 | — | — |
| 2007-03-30 | $49.00 | $107.03 | 469,000 | — | — |
| 2007-03-29 | $48.75 | $106.48 | 336,500 | — | — |
| 2007-03-28 | $48.59 | $106.13 | 334,000 | — | — |
| 2007-03-27 | $49.16 | $107.38 | 268,700 | — | — |
| 2007-03-26 | $49.68 | $108.51 | 386,700 | — | — |
| 2007-03-23 | $49.68 | $108.51 | 414,200 | — | — |
| 2007-03-22 | $49.56 | $108.25 | 305,200 | — | — |
| 2007-03-21 | $49.90 | $108.99 | 388,100 | — | — |
| 2007-03-20 | $49.52 | $108.16 | 311,400 | — | — |
| 2007-03-19 | $49.06 | $107.16 | 329,700 | — | — |
| 2007-03-16 | $48.42 | $105.76 | 665,700 | — | — |
| 2007-03-15 | $48.72 | $106.42 | 394,000 | — | — |
| 2007-03-14 | $48.53 | $106.00 | 776,000 | — | — |
| 2007-03-13 | $48.23 | $105.34 | 616,900 | — | — |
| 2007-03-12 | $48.81 | $106.61 | 263,700 | — | — |
| 2007-03-09 | $48.67 | $106.31 | 278,300 | — | — |
| 2007-03-08 | $48.63 | $106.22 | 534,200 | — | — |
| 2007-03-07 | $48.25 | $105.39 | 675,400 | — | — |
| 2007-03-06 | $48.46 | $105.05 | 530,800 | — | — |
| 2007-03-05 | $48.05 | $104.16 | 533,300 | — | — |
| 2007-03-02 | $48.21 | $104.51 | 652,000 | — | — |
| 2007-03-01 | $48.51 | $105.16 | 1,023,500 | — | — |
| 2007-02-28 | $48.73 | $105.64 | 1,041,000 | — | — |
| 2007-02-27 | $48.33 | $104.77 | 849,700 | — | — |
| 2007-02-26 | $50.17 | $108.76 | 417,300 | — | — |
| 2007-02-23 | $50.56 | $109.60 | 555,400 | — | — |
| 2007-02-22 | $50.44 | $109.34 | 579,700 | — | — |
| 2007-02-21 | $50.09 | $108.58 | 898,800 | — | — |
| 2007-02-20 | $49.75 | $107.85 | 610,400 | — | — |
| 2007-02-16 | $49.77 | $107.89 | 519,300 | — | — |
| 2007-02-15 | $49.51 | $107.33 | 390,800 | — | — |
| 2007-02-14 | $49.46 | $107.22 | 513,400 | — | — |
| 2007-02-13 | $49.20 | $106.65 | 508,200 | — | — |
| 2007-02-12 | $48.82 | $105.83 | 396,400 | — | — |
| 2007-02-09 | $48.96 | $106.13 | 479,800 | — | — |
| 2007-02-08 | $48.87 | $105.94 | 419,300 | — | — |
| 2007-02-07 | $49.14 | $106.52 | 581,700 | — | — |
| 2007-02-06 | $48.65 | $105.46 | 513,600 | — | — |
| 2007-02-05 | $48.25 | $104.59 | 422,900 | — | — |
| 2007-02-02 | $48.19 | $104.46 | 464,600 | — | — |
| 2007-02-01 | $48.09 | $104.25 | 632,400 | — | — |
| 2007-01-31 | $47.52 | $103.01 | 525,300 | — | — |
| 2007-01-30 | $46.70 | $101.23 | 229,000 | — | — |
| 2007-01-29 | $46.44 | $100.67 | 550,400 | — | — |
| 2007-01-26 | $46.37 | $100.52 | 502,800 | — | — |
| 2007-01-25 | $46.68 | $101.19 | 485,700 | — | — |
| 2007-01-24 | $47.49 | $102.95 | 383,800 | — | — |
| 2007-01-23 | $47.37 | $102.69 | 471,800 | — | — |
| 2007-01-22 | $47.48 | $102.93 | 599,400 | — | — |
| 2007-01-19 | $47.50 | $102.97 | 655,100 | — | — |
| 2007-01-18 | $47.90 | $103.84 | 589,900 | — | — |
| 2007-01-17 | $48.25 | $104.59 | 365,900 | — | — |
| 2007-01-16 | $48.38 | $104.88 | 356,300 | — | — |
| 2007-01-12 | $47.95 | $103.94 | 347,700 | — | — |
| 2007-01-11 | $47.57 | $103.12 | 432,200 | — | — |
| 2007-01-10 | $47.29 | $102.51 | 451,100 | — | — |
| 2007-01-09 | $47.15 | $102.21 | 397,700 | — | — |
| 2007-01-08 | $46.75 | $101.34 | 508,100 | — | — |
| 2007-01-05 | $46.86 | $101.58 | 384,400 | — | — |
| 2007-01-04 | $47.37 | $102.69 | 451,200 | — | — |
| 2007-01-03 | $47.55 | $103.08 | 443,400 | — | — |