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 | $35.22 | $129.96 | 677,200 | — | — |
| 2007-12-28 | $35.57 | $131.25 | 632,600 | — | — |
| 2007-12-27 | $35.03 | $129.26 | 353,500 | — | — |
| 2007-12-26 | $35.75 | $131.91 | 181,800 | — | — |
| 2007-12-24 | $35.85 | $132.28 | 272,200 | — | — |
| 2007-12-21 | $35.44 | $130.77 | 625,100 | — | — |
| 2007-12-20 | $35.09 | $129.48 | 291,700 | — | — |
| 2007-12-19 | $34.64 | $127.82 | 319,000 | — | — |
| 2007-12-18 | $34.97 | $129.04 | 447,600 | — | — |
| 2007-12-17 | $34.32 | $126.64 | 506,800 | — | — |
| 2007-12-14 | $34.23 | $126.30 | 492,800 | — | — |
| 2007-12-13 | $35.47 | $130.88 | 313,500 | — | — |
| 2007-12-12 | $35.22 | $129.96 | 538,100 | — | — |
| 2007-12-11 | $35.40 | $130.62 | 494,600 | — | — |
| 2007-12-10 | $36.24 | $133.72 | 238,800 | — | — |
| 2007-12-07 | $36.35 | $134.13 | 429,800 | — | — |
| 2007-12-06 | $36.38 | $134.24 | 439,500 | — | — |
| 2007-12-05 | $35.80 | $132.10 | 385,600 | — | — |
| 2007-12-04 | $35.48 | $130.92 | 195,600 | — | — |
| 2007-12-03 | $35.27 | $130.14 | 281,700 | — | — |
| 2007-11-30 | $35.16 | $129.74 | 318,800 | — | — |
| 2007-11-29 | $35.17 | $129.77 | 497,100 | — | — |
| 2007-11-28 | $35.54 | $131.14 | 385,600 | — | — |
| 2007-11-27 | $34.57 | $127.56 | 554,600 | — | — |
| 2007-11-26 | $34.38 | $126.86 | 510,600 | — | — |
| 2007-11-23 | $35.27 | $130.14 | 157,400 | — | — |
| 2007-11-21 | $35.38 | $130.55 | 1,018,100 | — | — |
| 2007-11-20 | $34.89 | $128.74 | 821,100 | — | — |
| 2007-11-19 | $34.10 | $125.83 | 442,200 | — | — |
| 2007-11-16 | $33.87 | $124.98 | 430,900 | — | — |
| 2007-11-15 | $33.75 | $124.53 | 443,700 | — | — |
| 2007-11-14 | $33.85 | $124.90 | 534,900 | — | — |
| 2007-11-13 | $33.65 | $124.16 | 554,000 | — | — |
| 2007-11-12 | $33.34 | $123.02 | 647,400 | — | — |
| 2007-11-09 | $33.21 | $122.54 | 643,600 | — | — |
| 2007-11-08 | $33.50 | $123.61 | 533,000 | — | — |
| 2007-11-07 | $33.13 | $122.25 | 534,900 | — | — |
| 2007-11-06 | $33.68 | $124.28 | 379,300 | — | — |
| 2007-11-05 | $33.99 | $125.42 | 519,600 | — | — |
| 2007-11-02 | $34.00 | $125.46 | 801,500 | — | — |
| 2007-11-01 | $33.70 | $124.35 | 1,121,000 | — | — |
| 2007-10-31 | $34.89 | $127.63 | 554,700 | — | — |
| 2007-10-30 | $34.58 | $126.50 | 296,800 | — | — |
| 2007-10-29 | $34.43 | $125.95 | 257,500 | — | — |
| 2007-10-26 | $33.83 | $123.76 | 276,200 | — | — |
| 2007-10-25 | $33.30 | $121.82 | 556,400 | — | — |
| 2007-10-24 | $32.95 | $120.54 | 363,600 | — | — |
| 2007-10-23 | $33.03 | $120.83 | 324,400 | — | — |
| 2007-10-22 | $33.05 | $120.90 | 287,300 | — | — |
| 2007-10-19 | $32.76 | $119.84 | 383,600 | — | — |
| 2007-10-18 | $33.62 | $122.99 | 507,000 | — | — |
| 2007-10-17 | $33.56 | $122.77 | 524,900 | — | — |
| 2007-10-16 | $33.41 | $122.22 | 632,600 | — | — |
| 2007-10-15 | $33.29 | $121.78 | 604,700 | — | — |
| 2007-10-12 | $33.86 | $123.87 | 325,500 | — | — |
| 2007-10-11 | $34.33 | $125.58 | 276,200 | — | — |
| 2007-10-10 | $34.41 | $125.88 | 287,500 | — | — |
| 2007-10-09 | $34.78 | $127.23 | 387,800 | — | — |
| 2007-10-08 | $34.54 | $126.35 | 428,400 | — | — |
| 2007-10-05 | $34.72 | $127.01 | 494,900 | — | — |
| 2007-10-04 | $34.42 | $125.91 | 358,000 | — | — |
| 2007-10-03 | $34.13 | $124.85 | 299,000 | — | — |
| 2007-10-02 | $33.89 | $123.97 | 200,100 | — | — |
| 2007-10-01 | $33.52 | $122.62 | 438,300 | — | — |
| 2007-09-28 | $32.74 | $119.77 | 365,000 | — | — |
| 2007-09-27 | $33.42 | $122.26 | 464,300 | — | — |
| 2007-09-26 | $33.59 | $122.88 | 224,800 | — | — |
| 2007-09-25 | $32.88 | $120.28 | 141,600 | — | — |
| 2007-09-24 | $32.88 | $120.28 | 333,200 | — | — |
| 2007-09-21 | $32.87 | $120.24 | 673,600 | — | — |
| 2007-09-20 | $32.74 | $119.77 | 254,500 | — | — |
| 2007-09-19 | $33.09 | $121.05 | 334,200 | — | — |
| 2007-09-18 | $32.58 | $119.18 | 404,800 | — | — |
| 2007-09-17 | $31.60 | $115.60 | 452,400 | — | — |
| 2007-09-14 | $31.93 | $116.80 | 267,000 | — | — |
| 2007-09-13 | $31.80 | $116.33 | 371,500 | — | — |
| 2007-09-12 | $31.68 | $115.89 | 376,100 | — | — |
| 2007-09-11 | $31.82 | $116.40 | 573,600 | — | — |
| 2007-09-10 | $31.58 | $115.52 | 353,800 | — | — |
| 2007-09-07 | $31.74 | $116.11 | 359,900 | — | — |
| 2007-09-06 | $32.50 | $118.89 | 236,800 | — | — |
| 2007-09-05 | $32.42 | $118.60 | 353,000 | — | — |
| 2007-09-04 | $32.82 | $120.06 | 725,200 | — | — |
| 2007-08-31 | $32.47 | $118.78 | 407,100 | — | — |
| 2007-08-30 | $32.52 | $118.96 | 724,700 | — | — |
| 2007-08-29 | $32.29 | $118.12 | 285,500 | — | — |
| 2007-08-28 | $31.75 | $116.15 | 331,300 | — | — |
| 2007-08-27 | $32.35 | $118.34 | 458,600 | — | — |
| 2007-08-24 | $32.86 | $120.21 | 430,300 | — | — |
| 2007-08-23 | $32.91 | $120.39 | 451,700 | — | — |
| 2007-08-22 | $33.43 | $122.29 | 277,500 | — | — |
| 2007-08-21 | $33.32 | $121.89 | 496,200 | — | — |
| 2007-08-20 | $33.98 | $124.30 | 473,000 | — | — |
| 2007-08-17 | $34.25 | $125.29 | 835,900 | — | — |
| 2007-08-16 | $33.30 | $121.82 | 1,132,600 | — | — |
| 2007-08-15 | $32.27 | $118.05 | 701,800 | — | — |
| 2007-08-14 | $32.33 | $118.27 | 546,000 | — | — |
| 2007-08-13 | $32.90 | $120.35 | 938,300 | — | — |
| 2007-08-10 | $33.88 | $123.94 | 1,720,500 | — | — |
| 2007-08-09 | $34.77 | $127.19 | 2,410,400 | — | — |
| 2007-08-08 | $34.35 | $125.66 | 2,869,300 | — | — |
| 2007-08-07 | $32.62 | $119.33 | 1,601,800 | — | — |
| 2007-08-06 | $31.55 | $115.41 | 886,400 | — | — |
| 2007-08-03 | $30.70 | $112.31 | 834,400 | — | — |
| 2007-08-02 | $32.05 | $117.24 | 670,400 | — | — |
| 2007-08-01 | $32.05 | $116.15 | 765,400 | — | — |
| 2007-07-31 | $30.96 | $112.20 | 751,300 | — | — |
| 2007-07-30 | $30.76 | $111.47 | 701,300 | — | — |
| 2007-07-27 | $30.49 | $110.49 | 551,200 | — | — |
| 2007-07-26 | $30.72 | $111.33 | 732,600 | — | — |
| 2007-07-25 | $31.45 | $113.97 | 879,600 | — | — |
| 2007-07-24 | $31.06 | $112.56 | 625,200 | — | — |
| 2007-07-23 | $31.76 | $115.10 | 323,100 | — | — |
| 2007-07-20 | $31.65 | $114.70 | 645,200 | — | — |
| 2007-07-19 | $32.11 | $116.36 | 324,900 | — | — |
| 2007-07-18 | $31.63 | $114.62 | 361,400 | — | — |
| 2007-07-17 | $31.37 | $113.68 | 295,800 | — | — |
| 2007-07-16 | $31.19 | $113.03 | 435,000 | — | — |
| 2007-07-13 | $31.67 | $114.77 | 330,300 | — | — |
| 2007-07-12 | $31.59 | $114.48 | 491,500 | — | — |
| 2007-07-11 | $31.02 | $112.41 | 504,600 | — | — |
| 2007-07-10 | $31.03 | $112.45 | 420,200 | — | — |
| 2007-07-09 | $31.62 | $114.59 | 324,600 | — | — |
| 2007-07-06 | $31.60 | $114.52 | 317,000 | — | — |
| 2007-07-05 | $31.72 | $114.95 | 662,000 | — | — |
| 2007-07-03 | $32.08 | $116.26 | 341,600 | — | — |
| 2007-07-02 | $32.05 | $116.15 | 525,200 | — | — |
| 2007-06-29 | $32.04 | $116.11 | 825,400 | — | — |
| 2007-06-28 | $32.24 | $116.84 | 556,500 | — | — |
| 2007-06-27 | $32.30 | $117.05 | 792,200 | — | — |
| 2007-06-26 | $31.83 | $115.35 | 732,400 | — | — |
| 2007-06-25 | $31.69 | $114.84 | 864,000 | — | — |
| 2007-06-22 | $31.90 | $115.60 | 894,000 | — | — |
| 2007-06-21 | $32.09 | $116.29 | 430,500 | — | — |
| 2007-06-20 | $31.91 | $115.64 | 717,600 | — | — |
| 2007-06-19 | $32.30 | $117.05 | 410,600 | — | — |
| 2007-06-18 | $32.44 | $117.56 | 376,500 | — | — |
| 2007-06-15 | $32.64 | $118.28 | 517,100 | — | — |
| 2007-06-14 | $32.43 | $117.52 | 818,900 | — | — |
| 2007-06-13 | $32.09 | $116.29 | 655,300 | — | — |
| 2007-06-12 | $31.44 | $113.94 | 794,300 | — | — |
| 2007-06-11 | $31.78 | $115.17 | 343,300 | — | — |
| 2007-06-08 | $31.72 | $114.95 | 531,200 | — | — |
| 2007-06-07 | $31.60 | $114.52 | 776,400 | — | — |
| 2007-06-06 | $32.68 | $118.43 | 666,500 | — | — |
| 2007-06-05 | $33.25 | $120.50 | 551,500 | — | — |
| 2007-06-04 | $33.33 | $120.79 | 488,700 | — | — |
| 2007-06-01 | $33.34 | $120.82 | 612,200 | — | — |
| 2007-05-31 | $33.21 | $120.35 | 646,100 | — | — |
| 2007-05-30 | $33.34 | $120.82 | 988,500 | — | — |
| 2007-05-29 | $31.87 | $115.49 | 344,600 | — | — |
| 2007-05-25 | $31.54 | $114.30 | 425,700 | — | — |
| 2007-05-24 | $31.67 | $114.77 | 696,700 | — | — |
| 2007-05-23 | $32.72 | $118.57 | 353,800 | — | — |
| 2007-05-22 | $33.21 | $120.35 | 396,500 | — | — |
| 2007-05-21 | $33.15 | $120.13 | 237,800 | — | — |
| 2007-05-18 | $33.07 | $119.84 | 383,700 | — | — |
| 2007-05-17 | $32.81 | $118.90 | 274,200 | — | — |
| 2007-05-16 | $33.12 | $120.02 | 310,400 | — | — |
| 2007-05-15 | $32.98 | $119.52 | 442,400 | — | — |
| 2007-05-14 | $33.31 | $120.71 | 609,800 | — | — |
| 2007-05-11 | $33.22 | $120.39 | 677,400 | — | — |
| 2007-05-10 | $32.84 | $119.01 | 1,065,500 | — | — |
| 2007-05-09 | $34.01 | $123.25 | 593,100 | — | — |
| 2007-05-08 | $34.60 | $125.39 | 383,600 | — | — |
| 2007-05-07 | $34.67 | $125.64 | 347,800 | — | — |
| 2007-05-04 | $34.69 | $125.71 | 372,500 | — | — |
| 2007-05-03 | $34.47 | $124.92 | 356,100 | — | — |
| 2007-05-02 | $34.82 | $125.10 | 491,600 | — | — |
| 2007-05-01 | $34.45 | $123.77 | 496,800 | — | — |
| 2007-04-30 | $34.45 | $123.77 | 647,800 | — | — |
| 2007-04-27 | $34.65 | $124.49 | 758,600 | — | — |
| 2007-04-26 | $34.89 | $125.35 | 350,200 | — | — |
| 2007-04-25 | $35.05 | $125.92 | 485,700 | — | — |
| 2007-04-24 | $34.76 | $124.88 | 533,800 | — | — |
| 2007-04-23 | $34.17 | $122.76 | 259,200 | — | — |
| 2007-04-20 | $34.08 | $122.44 | 404,600 | — | — |
| 2007-04-19 | $33.95 | $121.97 | 285,900 | — | — |
| 2007-04-18 | $33.96 | $122.01 | 179,100 | — | — |
| 2007-04-17 | $33.83 | $121.54 | 171,800 | — | — |
| 2007-04-16 | $33.87 | $121.68 | 141,700 | — | — |
| 2007-04-13 | $33.48 | $120.28 | 392,700 | — | — |
| 2007-04-12 | $33.56 | $120.57 | 216,600 | — | — |
| 2007-04-11 | $33.89 | $121.76 | 373,200 | — | — |
| 2007-04-10 | $34.01 | $122.19 | 321,300 | — | — |
| 2007-04-09 | $33.64 | $120.86 | 475,000 | — | — |
| 2007-04-05 | $33.39 | $119.96 | 493,600 | — | — |
| 2007-04-04 | $33.72 | $121.15 | 435,800 | — | — |
| 2007-04-03 | $34.20 | $122.87 | 225,300 | — | — |
| 2007-04-02 | $34.36 | $123.44 | 300,700 | — | — |
| 2007-03-30 | $33.84 | $121.58 | 368,500 | — | — |
| 2007-03-29 | $34.34 | $123.37 | 440,200 | — | — |
| 2007-03-28 | $33.91 | $121.83 | 529,600 | — | — |
| 2007-03-27 | $33.87 | $121.68 | 128,200 | — | — |
| 2007-03-26 | $34.15 | $122.69 | 259,500 | — | — |
| 2007-03-23 | $33.96 | $122.01 | 302,200 | — | — |
| 2007-03-22 | $33.69 | $121.04 | 249,800 | — | — |
| 2007-03-21 | $33.76 | $121.29 | 407,500 | — | — |
| 2007-03-20 | $33.53 | $120.46 | 258,400 | — | — |
| 2007-03-19 | $33.29 | $119.60 | 330,500 | — | — |
| 2007-03-16 | $33.24 | $119.42 | 825,300 | — | — |
| 2007-03-15 | $33.27 | $119.53 | 366,700 | — | — |
| 2007-03-14 | $32.85 | $118.02 | 710,500 | — | — |
| 2007-03-13 | $32.23 | $115.79 | 683,200 | — | — |
| 2007-03-12 | $33.06 | $118.77 | 300,500 | — | — |
| 2007-03-09 | $33.11 | $118.95 | 263,700 | — | — |
| 2007-03-08 | $33.00 | $118.56 | 254,000 | — | — |
| 2007-03-07 | $33.04 | $118.70 | 370,500 | — | — |
| 2007-03-06 | $33.22 | $119.35 | 367,400 | — | — |
| 2007-03-05 | $32.94 | $118.34 | 531,200 | — | — |
| 2007-03-02 | $33.92 | $121.86 | 301,300 | — | — |
| 2007-03-01 | $34.83 | $125.13 | 376,200 | — | — |
| 2007-02-28 | $34.77 | $124.92 | 856,700 | — | — |
| 2007-02-27 | $33.70 | $121.07 | 718,000 | — | — |
| 2007-02-26 | $34.87 | $125.28 | 383,300 | — | — |
| 2007-02-23 | $34.94 | $125.53 | 299,900 | — | — |
| 2007-02-22 | $35.18 | $126.39 | 348,800 | — | — |
| 2007-02-21 | $35.27 | $126.71 | 691,000 | — | — |
| 2007-02-20 | $35.80 | $128.62 | 441,700 | — | — |
| 2007-02-16 | $35.60 | $127.90 | 919,400 | — | — |
| 2007-02-15 | $36.42 | $130.85 | 609,500 | — | — |
| 2007-02-14 | $37.72 | $135.52 | 347,900 | — | — |
| 2007-02-13 | $38.07 | $136.77 | 195,300 | — | — |
| 2007-02-12 | $37.76 | $135.66 | 207,300 | — | — |
| 2007-02-09 | $37.59 | $135.05 | 223,300 | — | — |
| 2007-02-08 | $37.79 | $135.77 | 162,900 | — | — |
| 2007-02-07 | $37.49 | $134.69 | 414,600 | — | — |
| 2007-02-06 | $37.38 | $134.29 | 306,600 | — | — |
| 2007-02-05 | $37.25 | $133.83 | 215,000 | — | — |
| 2007-02-02 | $37.05 | $133.11 | 303,600 | — | — |
| 2007-02-01 | $37.02 | $133.00 | 305,000 | — | — |
| 2007-01-31 | $36.95 | $131.67 | 395,600 | — | — |
| 2007-01-30 | $37.07 | $132.10 | 151,800 | — | — |
| 2007-01-29 | $36.96 | $131.71 | 347,400 | — | — |
| 2007-01-26 | $36.65 | $130.60 | 186,800 | — | — |
| 2007-01-25 | $36.58 | $130.35 | 323,800 | — | — |
| 2007-01-24 | $36.65 | $130.60 | 486,300 | — | — |
| 2007-01-23 | $36.66 | $130.64 | 398,900 | — | — |
| 2007-01-22 | $36.97 | $131.74 | 337,300 | — | — |
| 2007-01-19 | $37.22 | $132.63 | 411,100 | — | — |
| 2007-01-18 | $37.13 | $132.31 | 305,000 | — | — |
| 2007-01-17 | $37.58 | $133.92 | 160,000 | — | — |
| 2007-01-16 | $37.85 | $134.88 | 213,500 | — | — |
| 2007-01-12 | $38.19 | $136.09 | 221,500 | — | — |
| 2007-01-11 | $38.89 | $138.59 | 334,300 | — | — |
| 2007-01-10 | $38.60 | $137.55 | 291,800 | — | — |
| 2007-01-09 | $38.42 | $136.91 | 292,800 | — | — |
| 2007-01-08 | $38.20 | $136.13 | 291,400 | — | — |
| 2007-01-05 | $38.02 | $135.49 | 208,000 | — | — |
| 2007-01-04 | $39.09 | $139.30 | 173,500 | — | — |
| 2007-01-03 | $38.94 | $138.76 | 282,800 | — | — |