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
- 1980-08-27 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 | $43.65 | $45.84 | 110,400 | — | — |
| 2007-12-28 | $42.64 | $44.78 | 121,000 | — | — |
| 2007-12-27 | $43.90 | $46.10 | 361,800 | — | — |
| 2007-12-26 | $41.27 | $43.34 | 78,700 | — | — |
| 2007-12-24 | $39.16 | $41.12 | 45,500 | — | — |
| 2007-12-21 | $39.44 | $41.42 | 120,000 | — | — |
| 2007-12-20 | $39.48 | $41.46 | 69,000 | — | — |
| 2007-12-19 | $38.61 | $40.55 | 88,500 | — | — |
| 2007-12-18 | $39.16 | $41.12 | 115,000 | — | — |
| 2007-12-17 | $37.36 | $39.23 | 124,000 | — | — |
| 2007-12-14 | $39.89 | $41.89 | 91,500 | — | — |
| 2007-12-13 | $42.26 | $44.38 | 66,300 | — | — |
| 2007-12-12 | $42.59 | $44.73 | 110,400 | — | — |
| 2007-12-11 | $42.92 | $45.07 | 91,200 | — | — |
| 2007-12-10 | $44.37 | $46.60 | 123,400 | — | — |
| 2007-12-07 | $45.30 | $47.57 | 193,100 | — | — |
| 2007-12-06 | $45.60 | $47.89 | 190,500 | — | — |
| 2007-12-05 | $41.49 | $43.57 | 75,900 | — | — |
| 2007-12-04 | $41.27 | $43.34 | 82,200 | — | — |
| 2007-12-03 | $42.02 | $44.13 | 81,400 | — | — |
| 2007-11-30 | $41.27 | $43.34 | 108,200 | — | — |
| 2007-11-29 | $41.50 | $43.58 | 82,800 | — | — |
| 2007-11-28 | $43.02 | $45.18 | 70,300 | — | — |
| 2007-11-27 | $39.96 | $41.96 | 100,600 | — | — |
| 2007-11-26 | $40.36 | $42.38 | 78,200 | — | — |
| 2007-11-23 | $40.70 | $42.74 | 65,800 | — | — |
| 2007-11-21 | $38.72 | $40.66 | 109,800 | — | — |
| 2007-11-20 | $39.30 | $41.27 | 142,100 | — | — |
| 2007-11-19 | $39.89 | $41.89 | 92,900 | — | — |
| 2007-11-16 | $42.52 | $44.65 | 89,800 | — | — |
| 2007-11-15 | $43.34 | $45.51 | 90,400 | — | — |
| 2007-11-14 | $43.89 | $46.09 | 112,500 | — | — |
| 2007-11-13 | $43.53 | $45.71 | 117,800 | — | — |
| 2007-11-12 | $41.93 | $44.03 | 113,800 | — | — |
| 2007-11-09 | $43.02 | $45.18 | 144,300 | — | — |
| 2007-11-08 | $44.30 | $46.52 | 270,400 | — | — |
| 2007-11-07 | $50.06 | $52.57 | 84,200 | — | — |
| 2007-11-06 | $51.19 | $53.76 | 123,200 | — | — |
| 2007-11-05 | $52.00 | $54.61 | 97,000 | — | — |
| 2007-11-02 | $54.65 | $57.39 | 97,500 | — | — |
| 2007-11-01 | $55.43 | $58.21 | 111,800 | — | — |
| 2007-10-31 | $57.10 | $59.96 | 86,000 | — | — |
| 2007-10-30 | $56.11 | $58.93 | 72,500 | — | — |
| 2007-10-29 | $58.09 | $61.00 | 88,200 | — | — |
| 2007-10-26 | $57.52 | $60.41 | 71,700 | — | — |
| 2007-10-25 | $54.97 | $57.73 | 39,000 | — | — |
| 2007-10-24 | $55.18 | $57.95 | 37,100 | — | — |
| 2007-10-23 | $55.88 | $58.68 | 42,100 | — | — |
| 2007-10-22 | $55.40 | $58.18 | 64,000 | — | — |
| 2007-10-19 | $53.27 | $55.94 | 106,800 | — | — |
| 2007-10-18 | $56.02 | $58.83 | 79,500 | — | — |
| 2007-10-17 | $56.20 | $59.02 | 112,500 | — | — |
| 2007-10-16 | $57.64 | $60.53 | 92,700 | — | — |
| 2007-10-15 | $58.49 | $61.42 | 72,000 | — | — |
| 2007-10-12 | $60.00 | $63.01 | 54,900 | — | — |
| 2007-10-11 | $58.35 | $61.28 | 88,000 | — | — |
| 2007-10-10 | $59.17 | $62.14 | 62,200 | — | — |
| 2007-10-09 | $58.45 | $61.38 | 71,700 | — | — |
| 2007-10-08 | $58.11 | $61.03 | 38,100 | — | — |
| 2007-10-05 | $58.22 | $61.14 | 64,500 | — | — |
| 2007-10-04 | $57.46 | $60.34 | 57,800 | — | — |
| 2007-10-03 | $56.73 | $59.58 | 91,600 | — | — |
| 2007-10-02 | $57.40 | $60.28 | 121,600 | — | — |
| 2007-10-01 | $54.75 | $57.50 | 83,200 | — | — |
| 2007-09-28 | $54.06 | $56.77 | 144,200 | — | — |
| 2007-09-27 | $57.37 | $60.25 | 146,700 | — | — |
| 2007-09-26 | $54.00 | $56.71 | 98,300 | — | — |
| 2007-09-25 | $52.83 | $55.48 | 86,900 | — | — |
| 2007-09-24 | $52.75 | $55.40 | 92,700 | — | — |
| 2007-09-21 | $53.24 | $55.91 | 78,600 | — | — |
| 2007-09-20 | $53.95 | $56.66 | 93,600 | — | — |
| 2007-09-19 | $54.59 | $57.33 | 143,400 | — | — |
| 2007-09-18 | $51.28 | $53.85 | 143,200 | — | — |
| 2007-09-17 | $47.78 | $50.18 | 67,800 | — | — |
| 2007-09-14 | $49.07 | $51.53 | 73,900 | — | — |
| 2007-09-13 | $48.49 | $50.92 | 211,800 | — | — |
| 2007-09-12 | $47.42 | $49.80 | 114,600 | — | — |
| 2007-09-11 | $48.13 | $50.54 | 111,800 | — | — |
| 2007-09-10 | $46.33 | $48.65 | 77,300 | — | — |
| 2007-09-07 | $46.90 | $49.25 | 84,800 | — | — |
| 2007-09-06 | $49.70 | $52.19 | 80,700 | — | — |
| 2007-09-05 | $48.93 | $51.38 | 101,400 | — | — |
| 2007-09-04 | $51.01 | $53.57 | 77,000 | — | — |
| 2007-08-31 | $49.46 | $51.94 | 50,400 | — | — |
| 2007-08-30 | $49.16 | $51.63 | 65,500 | — | — |
| 2007-08-29 | $49.33 | $51.81 | 100,300 | — | — |
| 2007-08-28 | $48.10 | $50.51 | 115,200 | — | — |
| 2007-08-27 | $50.50 | $53.03 | 84,200 | — | — |
| 2007-08-24 | $50.15 | $52.67 | 94,200 | — | — |
| 2007-08-23 | $49.71 | $52.20 | 82,900 | — | — |
| 2007-08-22 | $50.01 | $52.52 | 122,200 | — | — |
| 2007-08-21 | $48.40 | $50.83 | 64,900 | — | — |
| 2007-08-20 | $47.86 | $50.26 | 107,600 | — | — |
| 2007-08-17 | $47.36 | $49.74 | 206,400 | — | — |
| 2007-08-16 | $43.80 | $46.00 | 263,000 | — | — |
| 2007-08-15 | $40.46 | $42.49 | 97,400 | — | — |
| 2007-08-14 | $42.67 | $44.81 | 78,100 | — | — |
| 2007-08-13 | $43.46 | $45.64 | 97,100 | — | — |
| 2007-08-10 | $42.81 | $44.96 | 172,500 | — | — |
| 2007-08-09 | $42.17 | $44.29 | 154,700 | — | — |
| 2007-08-08 | $47.00 | $49.36 | 112,300 | — | — |
| 2007-08-07 | $45.80 | $48.10 | 92,000 | — | — |
| 2007-08-06 | $45.90 | $48.20 | 100,800 | — | — |
| 2007-08-03 | $43.27 | $45.44 | 73,800 | — | — |
| 2007-08-02 | $45.71 | $48.00 | 80,400 | — | — |
| 2007-08-01 | $45.50 | $47.78 | 99,300 | — | — |
| 2007-07-31 | $46.58 | $48.92 | 72,000 | — | — |
| 2007-07-30 | $46.99 | $49.35 | 71,600 | — | — |
| 2007-07-27 | $46.11 | $48.42 | 98,300 | — | — |
| 2007-07-26 | $47.38 | $49.76 | 162,300 | — | — |
| 2007-07-25 | $51.30 | $53.87 | 120,500 | — | — |
| 2007-07-24 | $51.52 | $54.10 | 91,100 | — | — |
| 2007-07-23 | $53.77 | $56.47 | 68,100 | — | — |
| 2007-07-20 | $52.43 | $55.06 | 72,100 | — | — |
| 2007-07-19 | $53.53 | $56.22 | 65,500 | — | — |
| 2007-07-18 | $53.88 | $56.58 | 67,700 | — | — |
| 2007-07-17 | $55.26 | $58.03 | 62,800 | — | — |
| 2007-07-16 | $55.32 | $58.10 | 99,900 | — | — |
| 2007-07-13 | $54.27 | $56.99 | 77,000 | — | — |
| 2007-07-12 | $54.70 | $57.44 | 117,600 | — | — |
| 2007-07-11 | $53.93 | $56.64 | 48,600 | — | — |
| 2007-07-10 | $54.09 | $56.80 | 91,100 | — | — |
| 2007-07-09 | $53.72 | $56.42 | 97,900 | — | — |
| 2007-07-06 | $53.05 | $55.71 | 48,900 | — | — |
| 2007-07-05 | $52.32 | $54.95 | 54,100 | — | — |
| 2007-07-03 | $51.99 | $54.60 | 41,500 | — | — |
| 2007-07-02 | $50.66 | $53.20 | 113,800 | — | — |
| 2007-06-29 | $49.98 | $52.49 | 161,900 | — | — |
| 2007-06-28 | $48.81 | $51.26 | 59,100 | — | — |
| 2007-06-27 | $47.95 | $50.36 | 79,800 | — | — |
| 2007-06-26 | $48.11 | $50.52 | 103,600 | — | — |
| 2007-06-25 | $46.47 | $48.80 | 113,100 | — | — |
| 2007-06-22 | $46.86 | $49.21 | 569,600 | — | — |
| 2007-06-21 | $47.13 | $49.49 | 77,200 | — | — |
| 2007-06-20 | $47.02 | $49.38 | 86,200 | — | — |
| 2007-06-19 | $47.28 | $49.65 | 83,100 | — | — |
| 2007-06-18 | $46.44 | $48.77 | 52,800 | — | — |
| 2007-06-15 | $47.42 | $49.80 | 46,300 | — | — |
| 2007-06-14 | $46.99 | $49.35 | 42,700 | — | — |
| 2007-06-13 | $46.57 | $48.91 | 40,200 | — | — |
| 2007-06-12 | $45.99 | $48.30 | 77,900 | — | — |
| 2007-06-11 | $46.89 | $49.24 | 60,800 | — | — |
| 2007-06-08 | $46.23 | $48.55 | 50,400 | — | — |
| 2007-06-07 | $45.56 | $47.85 | 63,800 | — | — |
| 2007-06-06 | $46.37 | $48.70 | 58,800 | — | — |
| 2007-06-05 | $47.68 | $50.07 | 81,500 | — | — |
| 2007-06-04 | $47.23 | $49.60 | 114,400 | — | — |
| 2007-06-01 | $46.65 | $48.99 | 142,800 | — | — |
| 2007-05-31 | $47.76 | $50.16 | 61,900 | — | — |
| 2007-05-30 | $47.08 | $49.44 | 92,800 | — | — |
| 2007-05-29 | $47.00 | $49.36 | 66,700 | — | — |
| 2007-05-25 | $45.80 | $48.10 | 65,000 | — | — |
| 2007-05-24 | $44.60 | $46.84 | 83,400 | — | — |
| 2007-05-23 | $45.67 | $47.96 | 123,200 | — | — |
| 2007-05-22 | $45.80 | $48.10 | 226,000 | — | — |
| 2007-05-21 | $44.37 | $46.60 | 207,300 | — | — |
| 2007-05-18 | $42.94 | $45.09 | 1,037,300 | — | — |
| 2007-05-17 | $47.12 | $49.48 | 73,200 | — | — |
| 2007-05-16 | $47.77 | $50.17 | 97,100 | — | — |
| 2007-05-15 | $47.10 | $49.46 | 180,200 | — | — |
| 2007-05-14 | $49.58 | $52.07 | 108,300 | — | — |
| 2007-05-11 | $49.36 | $51.84 | 107,100 | — | — |
| 2007-05-10 | $48.49 | $50.92 | 167,400 | — | — |
| 2007-05-09 | $47.55 | $49.94 | 80,800 | — | — |
| 2007-05-08 | $47.07 | $49.43 | 62,000 | — | — |
| 2007-05-07 | $46.55 | $48.89 | 97,800 | — | — |
| 2007-05-04 | $45.10 | $47.36 | 67,700 | — | — |
| 2007-05-03 | $45.28 | $47.55 | 60,900 | — | — |
| 2007-05-02 | $44.85 | $47.10 | 94,000 | — | — |
| 2007-05-01 | $43.50 | $45.68 | 156,700 | — | — |
| 2007-04-30 | $44.11 | $46.32 | 104,600 | — | — |
| 2007-04-27 | $45.70 | $47.99 | 73,500 | — | — |
| 2007-04-26 | $44.50 | $46.73 | 70,500 | — | — |
| 2007-04-25 | $43.48 | $45.66 | 63,000 | — | — |
| 2007-04-24 | $42.93 | $45.08 | 89,000 | — | — |
| 2007-04-23 | $43.69 | $45.88 | 82,900 | — | — |
| 2007-04-20 | $42.77 | $44.92 | 59,000 | — | — |
| 2007-04-19 | $42.20 | $44.32 | 55,200 | — | — |
| 2007-04-18 | $42.54 | $44.67 | 72,300 | — | — |
| 2007-04-17 | $42.99 | $45.15 | 84,800 | — | — |
| 2007-04-16 | $42.13 | $44.24 | 47,500 | — | — |
| 2007-04-13 | $40.77 | $42.82 | 41,400 | — | — |
| 2007-04-12 | $41.03 | $43.09 | 61,100 | — | — |
| 2007-04-11 | $40.58 | $42.62 | 83,800 | — | — |
| 2007-04-10 | $40.10 | $42.11 | 203,600 | — | — |
| 2007-04-09 | $41.72 | $43.81 | 47,200 | — | — |
| 2007-04-05 | $41.93 | $44.03 | 47,300 | — | — |
| 2007-04-04 | $41.91 | $44.01 | 91,000 | — | — |
| 2007-04-03 | $41.65 | $43.74 | 84,500 | — | — |
| 2007-04-02 | $41.65 | $43.74 | 114,700 | — | — |
| 2007-03-30 | $42.85 | $45.00 | 116,600 | — | — |
| 2007-03-29 | $40.81 | $42.86 | 104,000 | — | — |
| 2007-03-28 | $41.47 | $43.55 | 93,900 | — | — |
| 2007-03-27 | $41.56 | $43.65 | 119,600 | — | — |
| 2007-03-26 | $42.24 | $44.36 | 224,800 | — | — |
| 2007-03-23 | $42.15 | $44.26 | 338,600 | — | — |
| 2007-03-22 | $45.72 | $48.01 | 160,900 | — | — |
| 2007-03-21 | $46.92 | $49.27 | 160,400 | — | — |
| 2007-03-20 | $46.09 | $48.40 | 111,700 | — | — |
| 2007-03-19 | $44.34 | $46.56 | 99,400 | — | — |
| 2007-03-16 | $44.12 | $46.33 | 110,800 | — | — |
| 2007-03-15 | $44.01 | $46.22 | 86,800 | — | — |
| 2007-03-14 | $42.27 | $44.39 | 125,600 | — | — |
| 2007-03-13 | $42.81 | $44.96 | 113,900 | — | — |
| 2007-03-12 | $44.30 | $46.52 | 77,100 | — | — |
| 2007-03-09 | $44.28 | $46.50 | 88,200 | — | — |
| 2007-03-08 | $44.49 | $46.72 | 137,500 | — | — |
| 2007-03-07 | $43.71 | $45.90 | 167,400 | — | — |
| 2007-03-06 | $43.80 | $46.00 | 314,200 | — | — |
| 2007-03-05 | $40.06 | $42.07 | 245,200 | — | — |
| 2007-03-02 | $39.91 | $41.91 | 199,100 | — | — |
| 2007-03-01 | $38.56 | $40.49 | 312,700 | — | — |
| 2007-02-28 | $38.68 | $40.62 | 439,700 | — | — |
| 2007-02-27 | $41.87 | $43.97 | 216,100 | — | — |
| 2007-02-26 | $44.31 | $46.53 | 142,400 | — | — |
| 2007-02-23 | $44.48 | $46.71 | 117,100 | — | — |
| 2007-02-22 | $45.60 | $47.89 | 139,800 | — | — |
| 2007-02-21 | $45.49 | $47.77 | 147,300 | — | — |
| 2007-02-20 | $44.91 | $47.16 | 323,100 | — | — |
| 2007-02-16 | $42.75 | $44.89 | 1,058,400 | — | — |
| 2007-02-15 | $35.16 | $36.92 | 25,400 | — | — |
| 2007-02-14 | $34.76 | $36.50 | 18,200 | — | — |
| 2007-02-13 | $34.72 | $36.46 | 41,600 | — | — |
| 2007-02-12 | $34.72 | $36.46 | 52,900 | — | — |
| 2007-02-09 | $35.14 | $36.90 | 52,800 | — | — |
| 2007-02-08 | $34.95 | $36.70 | 40,700 | — | — |
| 2007-02-07 | $33.70 | $35.39 | 41,900 | — | — |
| 2007-02-06 | $34.11 | $35.82 | 59,700 | — | — |
| 2007-02-05 | $34.25 | $35.97 | 64,000 | — | — |
| 2007-02-02 | $34.48 | $36.21 | 62,100 | — | — |
| 2007-02-01 | $33.96 | $35.66 | 86,400 | — | — |
| 2007-01-31 | $33.11 | $34.77 | 59,900 | — | — |
| 2007-01-30 | $32.79 | $34.44 | 22,900 | — | — |
| 2007-01-29 | $32.10 | $33.71 | 42,000 | — | — |
| 2007-01-26 | $31.77 | $33.36 | 21,600 | — | — |
| 2007-01-25 | $31.51 | $33.09 | 27,900 | — | — |
| 2007-01-24 | $32.30 | $33.92 | 61,400 | — | — |
| 2007-01-23 | $31.56 | $33.14 | 75,400 | — | — |
| 2007-01-22 | $31.95 | $33.55 | 69,200 | — | — |
| 2007-01-19 | $32.25 | $33.87 | 44,800 | — | — |
| 2007-01-18 | $31.78 | $33.37 | 85,000 | — | — |
| 2007-01-17 | $31.42 | $33.00 | 50,600 | — | — |
| 2007-01-16 | $31.48 | $33.06 | 64,100 | — | — |
| 2007-01-12 | $31.95 | $33.55 | 52,400 | — | — |
| 2007-01-11 | $31.10 | $32.66 | 45,100 | — | — |
| 2007-01-10 | $31.33 | $32.90 | 51,700 | — | — |
| 2007-01-09 | $31.99 | $33.60 | 55,000 | — | — |
| 2007-01-08 | $30.75 | $32.29 | 66,600 | — | — |
| 2007-01-05 | $31.77 | $33.36 | 45,600 | — | — |
| 2007-01-04 | $32.32 | $33.94 | 55,600 | — | — |
| 2007-01-03 | $32.73 | $34.37 | 83,700 | — | — |