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
- 1972-06-05 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 | $51.60 | $642.75 | 114,800 | — | — |
| 2007-12-28 | $52.56 | $654.71 | 137,995 | — | — |
| 2007-12-27 | $52.27 | $651.10 | 124,651 | — | — |
| 2007-12-26 | $53.07 | $661.06 | 143,200 | — | — |
| 2007-12-24 | $53.05 | $660.81 | 51,800 | — | — |
| 2007-12-21 | $52.65 | $655.83 | 424,200 | — | — |
| 2007-12-20 | $52.00 | $647.73 | 143,400 | — | — |
| 2007-12-19 | $51.47 | $641.13 | 246,600 | — | — |
| 2007-12-18 | $51.94 | $646.98 | 298,600 | — | — |
| 2007-12-17 | $52.88 | $658.69 | 217,000 | — | — |
| 2007-12-14 | $54.53 | $679.25 | 137,000 | — | — |
| 2007-12-13 | $54.96 | $684.60 | 224,300 | — | — |
| 2007-12-12 | $55.34 | $685.23 | 294,400 | — | — |
| 2007-12-11 | $55.52 | $687.45 | 154,800 | — | — |
| 2007-12-10 | $58.11 | $719.52 | 271,100 | — | — |
| 2007-12-07 | $57.03 | $706.15 | 427,800 | — | — |
| 2007-12-06 | $57.86 | $716.43 | 553,600 | — | — |
| 2007-12-05 | $55.59 | $688.32 | 308,700 | — | — |
| 2007-12-04 | $54.97 | $680.64 | 271,800 | — | — |
| 2007-12-03 | $54.46 | $674.33 | 195,600 | — | — |
| 2007-11-30 | $54.93 | $680.15 | 380,900 | — | — |
| 2007-11-29 | $54.14 | $670.37 | 482,700 | — | — |
| 2007-11-28 | $53.29 | $659.84 | 519,900 | — | — |
| 2007-11-27 | $52.39 | $648.70 | 425,000 | — | — |
| 2007-11-26 | $51.45 | $637.06 | 560,800 | — | — |
| 2007-11-23 | $50.37 | $623.69 | 40,700 | — | — |
| 2007-11-21 | $50.04 | $619.60 | 174,900 | — | — |
| 2007-11-20 | $50.65 | $627.15 | 359,900 | — | — |
| 2007-11-19 | $51.72 | $640.40 | 238,500 | — | — |
| 2007-11-16 | $53.63 | $664.05 | 371,000 | — | — |
| 2007-11-15 | $53.59 | $663.56 | 378,100 | — | — |
| 2007-11-14 | $54.01 | $668.76 | 299,700 | — | — |
| 2007-11-13 | $53.74 | $665.41 | 192,500 | — | — |
| 2007-11-12 | $52.47 | $649.69 | 318,800 | — | — |
| 2007-11-09 | $53.71 | $665.04 | 328,600 | — | — |
| 2007-11-08 | $54.10 | $669.87 | 418,800 | — | — |
| 2007-11-07 | $52.85 | $654.39 | 331,100 | — | — |
| 2007-11-06 | $54.64 | $676.56 | 297,200 | — | — |
| 2007-11-05 | $53.61 | $663.80 | 189,900 | — | — |
| 2007-11-02 | $53.77 | $665.79 | 232,300 | — | — |
| 2007-11-01 | $53.89 | $667.27 | 343,400 | — | — |
| 2007-10-31 | $55.00 | $681.02 | 427,400 | — | — |
| 2007-10-30 | $53.34 | $660.46 | 640,400 | — | — |
| 2007-10-29 | $51.72 | $640.40 | 446,600 | — | — |
| 2007-10-26 | $51.38 | $636.19 | 333,700 | — | — |
| 2007-10-25 | $51.66 | $639.66 | 462,700 | — | — |
| 2007-10-24 | $51.75 | $640.77 | 421,700 | — | — |
| 2007-10-23 | $52.54 | $650.56 | 285,200 | — | — |
| 2007-10-22 | $53.58 | $663.43 | 318,100 | — | — |
| 2007-10-19 | $53.78 | $665.91 | 164,100 | — | — |
| 2007-10-18 | $54.94 | $680.27 | 193,700 | — | — |
| 2007-10-17 | $55.48 | $686.96 | 177,400 | — | — |
| 2007-10-16 | $55.66 | $689.19 | 107,700 | — | — |
| 2007-10-15 | $56.56 | $700.33 | 122,400 | — | — |
| 2007-10-12 | $56.92 | $704.79 | 267,000 | — | — |
| 2007-10-11 | $55.95 | $692.78 | 159,500 | — | — |
| 2007-10-10 | $56.41 | $698.47 | 184,000 | — | — |
| 2007-10-09 | $57.13 | $707.39 | 248,200 | — | — |
| 2007-10-08 | $57.05 | $706.40 | 144,600 | — | — |
| 2007-10-05 | $57.02 | $706.03 | 309,400 | — | — |
| 2007-10-04 | $55.60 | $688.45 | 277,900 | — | — |
| 2007-10-03 | $57.04 | $706.28 | 282,000 | — | — |
| 2007-10-02 | $56.72 | $702.31 | 239,000 | — | — |
| 2007-10-01 | $57.10 | $707.02 | 250,600 | — | — |
| 2007-09-28 | $57.12 | $707.27 | 200,700 | — | — |
| 2007-09-27 | $57.26 | $709.00 | 307,300 | — | — |
| 2007-09-26 | $55.15 | $682.87 | 275,400 | — | — |
| 2007-09-25 | $55.06 | $681.76 | 358,600 | — | — |
| 2007-09-24 | $54.01 | $668.76 | 173,800 | — | — |
| 2007-09-21 | $54.71 | $677.43 | 387,800 | — | — |
| 2007-09-20 | $54.02 | $668.88 | 169,700 | — | — |
| 2007-09-19 | $53.94 | $663.80 | 255,700 | — | — |
| 2007-09-18 | $53.48 | $658.14 | 418,700 | — | — |
| 2007-09-17 | $51.97 | $639.56 | 222,800 | — | — |
| 2007-09-14 | $51.78 | $637.22 | 411,700 | — | — |
| 2007-09-13 | $50.97 | $627.25 | 433,800 | — | — |
| 2007-09-12 | $51.19 | $629.96 | 417,500 | — | — |
| 2007-09-11 | $51.44 | $633.04 | 287,700 | — | — |
| 2007-09-10 | $51.22 | $630.33 | 282,500 | — | — |
| 2007-09-07 | $51.98 | $639.68 | 279,400 | — | — |
| 2007-09-06 | $53.44 | $657.65 | 259,900 | — | — |
| 2007-09-05 | $52.89 | $650.88 | 262,200 | — | — |
| 2007-09-04 | $53.95 | $663.93 | 219,420 | — | — |
| 2007-08-31 | $54.18 | $666.76 | 174,500 | — | — |
| 2007-08-30 | $53.32 | $656.17 | 248,800 | — | — |
| 2007-08-29 | $53.47 | $658.02 | 196,000 | — | — |
| 2007-08-28 | $51.38 | $632.30 | 378,400 | — | — |
| 2007-08-27 | $53.07 | $653.10 | 316,700 | — | — |
| 2007-08-24 | $53.25 | $655.31 | 301,800 | — | — |
| 2007-08-23 | $53.00 | $652.24 | 336,600 | — | — |
| 2007-08-22 | $54.18 | $666.76 | 167,900 | — | — |
| 2007-08-21 | $53.65 | $660.24 | 161,000 | — | — |
| 2007-08-20 | $53.59 | $659.50 | 155,800 | — | — |
| 2007-08-17 | $52.55 | $646.70 | 397,600 | — | — |
| 2007-08-16 | $52.88 | $650.76 | 361,000 | — | — |
| 2007-08-15 | $55.40 | $681.77 | 575,200 | — | — |
| 2007-08-14 | $56.90 | $700.23 | 326,600 | — | — |
| 2007-08-13 | $58.06 | $714.51 | 497,600 | — | — |
| 2007-08-10 | $54.94 | $676.11 | 495,700 | — | — |
| 2007-08-09 | $53.71 | $660.97 | 914,100 | — | — |
| 2007-08-08 | $53.47 | $658.02 | 643,700 | — | — |
| 2007-08-07 | $52.45 | $645.47 | 527,200 | — | — |
| 2007-08-06 | $55.73 | $685.83 | 468,200 | — | — |
| 2007-08-03 | $55.00 | $676.85 | 271,400 | — | — |
| 2007-08-02 | $57.13 | $703.06 | 372,400 | — | — |
| 2007-08-01 | $57.73 | $710.45 | 452,100 | — | — |
| 2007-07-31 | $57.65 | $709.46 | 458,000 | — | — |
| 2007-07-30 | $57.49 | $707.49 | 238,200 | — | — |
| 2007-07-27 | $56.48 | $695.06 | 1,212,500 | — | — |
| 2007-07-26 | $54.71 | $673.28 | 481,000 | — | — |
| 2007-07-25 | $57.15 | $703.31 | 393,200 | — | — |
| 2007-07-24 | $57.67 | $709.71 | 428,800 | — | — |
| 2007-07-23 | $57.71 | $710.20 | 181,800 | — | — |
| 2007-07-20 | $57.70 | $710.08 | 193,900 | — | — |
| 2007-07-19 | $57.70 | $710.08 | 211,600 | — | — |
| 2007-07-18 | $57.51 | $707.74 | 176,200 | — | — |
| 2007-07-17 | $57.92 | $712.78 | 165,800 | — | — |
| 2007-07-16 | $58.07 | $714.63 | 144,300 | — | — |
| 2007-07-13 | $58.30 | $717.46 | 164,500 | — | — |
| 2007-07-12 | $57.54 | $708.11 | 165,700 | — | — |
| 2007-07-11 | $56.65 | $697.15 | 205,200 | — | — |
| 2007-07-10 | $56.44 | $694.57 | 320,900 | — | — |
| 2007-07-09 | $58.00 | $713.77 | 303,000 | — | — |
| 2007-07-06 | $56.49 | $695.19 | 185,700 | — | — |
| 2007-07-05 | $56.25 | $692.23 | 151,700 | — | — |
| 2007-07-03 | $55.95 | $688.54 | 126,900 | — | — |
| 2007-07-02 | $55.14 | $678.57 | 180,600 | — | — |
| 2007-06-29 | $55.14 | $678.57 | 209,600 | — | — |
| 2007-06-28 | $54.80 | $674.39 | 232,400 | — | — |
| 2007-06-27 | $54.29 | $668.11 | 184,400 | — | — |
| 2007-06-26 | $54.00 | $664.54 | 263,700 | — | — |
| 2007-06-25 | $56.10 | $690.39 | 233,500 | — | — |
| 2007-06-22 | $55.07 | $677.71 | 166,400 | — | — |
| 2007-06-21 | $55.50 | $683.00 | 124,300 | — | — |
| 2007-06-20 | $56.06 | $689.89 | 166,900 | — | — |
| 2007-06-19 | $55.66 | $684.97 | 133,400 | — | — |
| 2007-06-18 | $55.74 | $685.96 | 121,600 | — | — |
| 2007-06-15 | $56.38 | $693.83 | 172,500 | — | — |
| 2007-06-14 | $56.00 | $689.16 | 138,000 | — | — |
| 2007-06-13 | $55.75 | $682.02 | 122,500 | — | — |
| 2007-06-12 | $54.77 | $670.03 | 285,900 | — | — |
| 2007-06-11 | $55.61 | $680.31 | 91,100 | — | — |
| 2007-06-08 | $55.24 | $675.78 | 228,900 | — | — |
| 2007-06-07 | $55.11 | $674.19 | 143,000 | — | — |
| 2007-06-06 | $55.90 | $683.85 | 163,800 | — | — |
| 2007-06-05 | $56.78 | $694.62 | 137,300 | — | — |
| 2007-06-04 | $57.10 | $698.53 | 202,000 | — | — |
| 2007-06-01 | $56.54 | $691.68 | 288,000 | — | — |
| 2007-05-31 | $56.33 | $689.11 | 944,100 | — | — |
| 2007-05-30 | $55.36 | $677.25 | 447,000 | — | — |
| 2007-05-29 | $55.19 | $675.17 | 204,800 | — | — |
| 2007-05-25 | $55.18 | $675.05 | 213,400 | — | — |
| 2007-05-24 | $54.70 | $669.17 | 197,300 | — | — |
| 2007-05-23 | $54.63 | $668.32 | 183,600 | — | — |
| 2007-05-22 | $54.55 | $667.34 | 205,800 | — | — |
| 2007-05-21 | $54.60 | $667.95 | 267,300 | — | — |
| 2007-05-18 | $54.23 | $663.42 | 181,300 | — | — |
| 2007-05-17 | $53.98 | $660.36 | 261,100 | — | — |
| 2007-05-16 | $53.68 | $656.69 | 188,900 | — | — |
| 2007-05-15 | $53.29 | $651.92 | 240,300 | — | — |
| 2007-05-14 | $52.90 | $647.15 | 137,500 | — | — |
| 2007-05-11 | $53.22 | $651.07 | 126,100 | — | — |
| 2007-05-10 | $53.26 | $651.56 | 102,000 | — | — |
| 2007-05-09 | $53.56 | $655.23 | 306,600 | — | — |
| 2007-05-08 | $53.12 | $649.84 | 116,400 | — | — |
| 2007-05-07 | $53.18 | $650.58 | 161,900 | — | — |
| 2007-05-04 | $52.98 | $648.13 | 132,000 | — | — |
| 2007-05-03 | $52.45 | $641.65 | 73,200 | — | — |
| 2007-05-02 | $52.38 | $640.79 | 667,400 | — | — |
| 2007-05-01 | $51.58 | $631.00 | 274,800 | — | — |
| 2007-04-30 | $51.69 | $632.35 | 161,100 | — | — |
| 2007-04-27 | $52.42 | $641.28 | 223,600 | — | — |
| 2007-04-26 | $53.20 | $650.82 | 503,100 | — | — |
| 2007-04-25 | $51.06 | $624.64 | 146,000 | — | — |
| 2007-04-24 | $50.83 | $621.83 | 171,900 | — | — |
| 2007-04-23 | $50.90 | $622.69 | 77,200 | — | — |
| 2007-04-20 | $50.67 | $619.87 | 209,000 | — | — |
| 2007-04-19 | $50.12 | $613.14 | 144,200 | — | — |
| 2007-04-18 | $49.57 | $606.42 | 192,500 | — | — |
| 2007-04-17 | $49.69 | $607.88 | 101,200 | — | — |
| 2007-04-16 | $49.95 | $611.06 | 90,000 | — | — |
| 2007-04-13 | $49.35 | $603.72 | 116,600 | — | — |
| 2007-04-12 | $49.10 | $600.67 | 247,700 | — | — |
| 2007-04-11 | $48.77 | $596.63 | 114,000 | — | — |
| 2007-04-10 | $49.15 | $601.28 | 146,300 | — | — |
| 2007-04-09 | $48.99 | $599.32 | 88,700 | — | — |
| 2007-04-05 | $48.98 | $599.20 | 102,100 | — | — |
| 2007-04-04 | $48.97 | $599.07 | 362,100 | — | — |
| 2007-04-03 | $48.55 | $593.94 | 217,300 | — | — |
| 2007-04-02 | $48.25 | $590.27 | 143,500 | — | — |
| 2007-03-30 | $48.47 | $592.96 | 181,100 | — | — |
| 2007-03-29 | $48.08 | $588.19 | 142,400 | — | — |
| 2007-03-28 | $48.28 | $590.63 | 77,800 | — | — |
| 2007-03-27 | $48.23 | $590.02 | 46,100 | — | — |
| 2007-03-26 | $48.60 | $594.55 | 182,000 | — | — |
| 2007-03-23 | $48.83 | $597.36 | 104,500 | — | — |
| 2007-03-22 | $48.92 | $598.46 | 156,800 | — | — |
| 2007-03-21 | $48.83 | $597.36 | 129,600 | — | — |
| 2007-03-20 | $48.36 | $591.61 | 120,100 | — | — |
| 2007-03-19 | $48.36 | $591.61 | 151,800 | — | — |
| 2007-03-16 | $47.88 | $585.74 | 228,600 | — | — |
| 2007-03-15 | $48.28 | $590.63 | 200,300 | — | — |
| 2007-03-14 | $48.19 | $589.53 | 256,200 | — | — |
| 2007-03-13 | $48.42 | $592.35 | 263,200 | — | — |
| 2007-03-12 | $48.37 | $591.73 | 103,200 | — | — |
| 2007-03-09 | $48.02 | $587.45 | 123,900 | — | — |
| 2007-03-08 | $47.69 | $583.42 | 107,100 | — | — |
| 2007-03-07 | $47.53 | $577.42 | 164,700 | — | — |
| 2007-03-06 | $47.55 | $577.66 | 217,300 | — | — |
| 2007-03-05 | $47.60 | $578.27 | 209,502 | — | — |
| 2007-03-02 | $48.14 | $584.83 | 219,000 | — | — |
| 2007-03-01 | $48.28 | $586.53 | 175,700 | — | — |
| 2007-02-28 | $48.34 | $587.26 | 261,600 | — | — |
| 2007-02-27 | $49.56 | $602.08 | 265,800 | — | — |
| 2007-02-26 | $49.90 | $606.21 | 147,400 | — | — |
| 2007-02-23 | $50.10 | $608.64 | 191,500 | — | — |
| 2007-02-22 | $49.98 | $607.19 | 148,800 | — | — |
| 2007-02-21 | $50.11 | $608.76 | 187,000 | — | — |
| 2007-02-20 | $50.01 | $607.55 | 177,800 | — | — |
| 2007-02-16 | $49.50 | $601.35 | 266,000 | — | — |
| 2007-02-15 | $49.04 | $595.77 | 220,100 | — | — |
| 2007-02-14 | $48.97 | $594.92 | 242,150 | — | — |
| 2007-02-13 | $48.60 | $590.42 | 221,265 | — | — |
| 2007-02-12 | $48.30 | $586.78 | 361,600 | — | — |
| 2007-02-09 | $48.23 | $585.93 | 152,200 | — | — |
| 2007-02-08 | $48.85 | $593.46 | 126,500 | — | — |
| 2007-02-07 | $49.25 | $598.32 | 251,700 | — | — |
| 2007-02-06 | $48.95 | $594.67 | 200,600 | — | — |
| 2007-02-05 | $49.20 | $597.71 | 385,200 | — | — |
| 2007-02-02 | $49.02 | $595.52 | 247,200 | — | — |
| 2007-02-01 | $49.11 | $596.62 | 204,500 | — | — |
| 2007-01-31 | $48.20 | $585.56 | 316,400 | — | — |
| 2007-01-30 | $48.15 | $584.95 | 339,600 | — | — |
| 2007-01-29 | $47.76 | $580.22 | 239,700 | — | — |
| 2007-01-26 | $47.41 | $575.96 | 440,700 | — | — |
| 2007-01-25 | $47.57 | $577.91 | 410,200 | — | — |
| 2007-01-24 | $46.84 | $569.04 | 363,100 | — | — |
| 2007-01-23 | $46.53 | $565.27 | 580,400 | — | — |
| 2007-01-22 | $46.46 | $564.42 | 358,500 | — | — |
| 2007-01-19 | $46.25 | $561.87 | 266,200 | — | — |
| 2007-01-18 | $45.72 | $555.43 | 278,500 | — | — |
| 2007-01-17 | $45.82 | $556.65 | 425,800 | — | — |
| 2007-01-16 | $44.66 | $542.56 | 553,400 | — | — |
| 2007-01-12 | $45.01 | $546.81 | 486,900 | — | — |
| 2007-01-11 | $44.42 | $539.64 | 1,180,300 | — | — |
| 2007-01-10 | $44.25 | $537.57 | 514,800 | — | — |
| 2007-01-09 | $44.32 | $538.42 | 597,100 | — | — |
| 2007-01-08 | $43.39 | $527.13 | 726,100 | — | — |
| 2007-01-05 | $43.77 | $531.74 | 595,300 | — | — |
| 2007-01-04 | $45.13 | $548.26 | 410,400 | — | — |
| 2007-01-03 | $45.48 | $552.52 | 316,400 | — | — |