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
- 1974-12-17 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 | $48.13 | $128.21 | 473,600 | — | — |
| 2007-12-28 | $48.23 | $128.48 | 452,800 | — | — |
| 2007-12-27 | $48.35 | $128.80 | 474,500 | — | — |
| 2007-12-26 | $48.47 | $129.12 | 315,500 | — | — |
| 2007-12-24 | $48.62 | $129.52 | 169,600 | — | — |
| 2007-12-21 | $48.27 | $128.59 | 572,200 | — | — |
| 2007-12-20 | $47.70 | $127.07 | 528,700 | — | — |
| 2007-12-19 | $47.32 | $126.06 | 533,400 | — | — |
| 2007-12-18 | $47.82 | $126.77 | 876,300 | — | — |
| 2007-12-17 | $47.33 | $125.48 | 692,200 | — | — |
| 2007-12-14 | $48.43 | $128.39 | 606,600 | — | — |
| 2007-12-13 | $49.01 | $129.93 | 659,000 | — | — |
| 2007-12-12 | $49.06 | $130.06 | 863,400 | — | — |
| 2007-12-11 | $48.77 | $129.29 | 802,600 | — | — |
| 2007-12-10 | $49.96 | $132.45 | 403,400 | — | — |
| 2007-12-07 | $49.77 | $131.94 | 510,900 | — | — |
| 2007-12-06 | $49.50 | $131.23 | 608,700 | — | — |
| 2007-12-05 | $48.87 | $129.56 | 1,108,300 | — | — |
| 2007-12-04 | $49.17 | $130.35 | 584,500 | — | — |
| 2007-12-03 | $49.51 | $131.26 | 719,000 | — | — |
| 2007-11-30 | $50.14 | $132.93 | 808,200 | — | — |
| 2007-11-29 | $49.43 | $131.04 | 747,200 | — | — |
| 2007-11-28 | $49.58 | $131.44 | 968,000 | — | — |
| 2007-11-27 | $48.70 | $129.11 | 1,076,600 | — | — |
| 2007-11-26 | $47.87 | $126.91 | 913,700 | — | — |
| 2007-11-23 | $48.28 | $127.99 | 296,000 | — | — |
| 2007-11-21 | $47.74 | $126.56 | 1,064,200 | — | — |
| 2007-11-20 | $48.13 | $127.60 | 874,300 | — | — |
| 2007-11-19 | $47.81 | $126.75 | 1,210,100 | — | — |
| 2007-11-16 | $48.84 | $129.48 | 930,200 | — | — |
| 2007-11-15 | $49.20 | $130.43 | 800,100 | — | — |
| 2007-11-14 | $49.71 | $131.79 | 628,900 | — | — |
| 2007-11-13 | $49.80 | $132.02 | 709,800 | — | — |
| 2007-11-12 | $49.26 | $130.59 | 921,400 | — | — |
| 2007-11-09 | $49.50 | $131.23 | 827,900 | — | — |
| 2007-11-08 | $50.07 | $132.74 | 2,305,000 | — | — |
| 2007-11-07 | $50.49 | $133.85 | 1,049,200 | — | — |
| 2007-11-06 | $51.57 | $136.72 | 644,700 | — | — |
| 2007-11-05 | $50.88 | $134.89 | 654,200 | — | — |
| 2007-11-02 | $51.40 | $136.27 | 792,200 | — | — |
| 2007-11-01 | $51.05 | $135.34 | 943,600 | — | — |
| 2007-10-31 | $52.21 | $138.41 | 1,437,200 | — | — |
| 2007-10-30 | $51.88 | $137.54 | 665,400 | — | — |
| 2007-10-29 | $52.23 | $138.47 | 373,000 | — | — |
| 2007-10-26 | $52.02 | $137.91 | 575,200 | — | — |
| 2007-10-25 | $51.38 | $136.21 | 737,000 | — | — |
| 2007-10-24 | $51.81 | $137.35 | 813,900 | — | — |
| 2007-10-23 | $51.47 | $136.45 | 474,400 | — | — |
| 2007-10-22 | $51.09 | $135.44 | 870,900 | — | — |
| 2007-10-19 | $51.01 | $135.23 | 781,300 | — | — |
| 2007-10-18 | $51.96 | $137.75 | 450,100 | — | — |
| 2007-10-17 | $51.73 | $137.14 | 674,000 | — | — |
| 2007-10-16 | $51.74 | $137.17 | 708,200 | — | — |
| 2007-10-15 | $51.96 | $137.75 | 763,800 | — | — |
| 2007-10-12 | $53.01 | $140.53 | 412,600 | — | — |
| 2007-10-11 | $52.67 | $139.63 | 561,700 | — | — |
| 2007-10-10 | $53.19 | $141.01 | 1,135,300 | — | — |
| 2007-10-09 | $54.20 | $143.69 | 474,800 | — | — |
| 2007-10-08 | $53.77 | $142.55 | 321,100 | — | — |
| 2007-10-05 | $53.87 | $142.81 | 558,900 | — | — |
| 2007-10-04 | $53.37 | $141.49 | 467,100 | — | — |
| 2007-10-03 | $52.76 | $139.87 | 500,700 | — | — |
| 2007-10-02 | $53.42 | $141.62 | 459,100 | — | — |
| 2007-10-01 | $53.74 | $142.47 | 568,400 | — | — |
| 2007-09-28 | $52.86 | $140.14 | 554,800 | — | — |
| 2007-09-27 | $53.14 | $140.88 | 638,900 | — | — |
| 2007-09-26 | $52.68 | $139.66 | 701,900 | — | — |
| 2007-09-25 | $51.72 | $137.11 | 985,400 | — | — |
| 2007-09-24 | $52.36 | $138.81 | 787,800 | — | — |
| 2007-09-21 | $52.30 | $138.65 | 2,339,800 | — | — |
| 2007-09-20 | $52.64 | $139.55 | 921,000 | — | — |
| 2007-09-19 | $52.46 | $139.08 | 1,018,600 | — | — |
| 2007-09-18 | $51.37 | $136.19 | 957,300 | — | — |
| 2007-09-17 | $49.90 | $131.68 | 1,066,700 | — | — |
| 2007-09-14 | $48.67 | $128.43 | 600,900 | — | — |
| 2007-09-13 | $48.35 | $127.59 | 1,119,800 | — | — |
| 2007-09-12 | $48.94 | $129.15 | 640,600 | — | — |
| 2007-09-11 | $48.94 | $129.15 | 677,600 | — | — |
| 2007-09-10 | $48.60 | $128.25 | 533,800 | — | — |
| 2007-09-07 | $48.74 | $128.62 | 654,600 | — | — |
| 2007-09-06 | $50.20 | $132.47 | 319,700 | — | — |
| 2007-09-05 | $50.10 | $132.21 | 402,800 | — | — |
| 2007-09-04 | $50.28 | $132.68 | 307,100 | — | — |
| 2007-08-31 | $50.23 | $132.55 | 357,500 | — | — |
| 2007-08-30 | $49.82 | $131.47 | 352,100 | — | — |
| 2007-08-29 | $50.00 | $131.94 | 394,800 | — | — |
| 2007-08-28 | $48.34 | $127.56 | 421,500 | — | — |
| 2007-08-27 | $49.54 | $130.73 | 292,400 | — | — |
| 2007-08-24 | $50.10 | $132.21 | 353,300 | — | — |
| 2007-08-23 | $50.23 | $132.55 | 434,000 | — | — |
| 2007-08-22 | $49.81 | $131.44 | 379,700 | — | — |
| 2007-08-21 | $48.67 | $128.43 | 612,200 | — | — |
| 2007-08-20 | $48.59 | $128.22 | 707,000 | — | — |
| 2007-08-17 | $48.88 | $128.99 | 736,500 | — | — |
| 2007-08-16 | $49.44 | $130.47 | 1,171,900 | — | — |
| 2007-08-15 | $48.58 | $128.20 | 646,700 | — | — |
| 2007-08-14 | $49.59 | $130.86 | 675,400 | — | — |
| 2007-08-13 | $49.93 | $131.76 | 598,600 | — | — |
| 2007-08-10 | $49.20 | $129.83 | 1,031,200 | — | — |
| 2007-08-09 | $49.34 | $130.20 | 1,622,900 | — | — |
| 2007-08-08 | $50.78 | $134.00 | 1,712,700 | — | — |
| 2007-08-07 | $47.45 | $125.21 | 1,784,100 | — | — |
| 2007-08-06 | $50.68 | $133.74 | 1,074,100 | — | — |
| 2007-08-03 | $49.83 | $131.49 | 1,010,400 | — | — |
| 2007-08-02 | $51.64 | $136.27 | 750,300 | — | — |
| 2007-08-01 | $51.72 | $136.48 | 1,213,300 | — | — |
| 2007-07-31 | $50.11 | $132.23 | 1,028,900 | — | — |
| 2007-07-30 | $49.37 | $130.28 | 807,800 | — | — |
| 2007-07-27 | $48.85 | $128.91 | 1,056,100 | — | — |
| 2007-07-26 | $50.35 | $132.87 | 1,289,700 | — | — |
| 2007-07-25 | $50.07 | $132.13 | 745,500 | — | — |
| 2007-07-24 | $50.88 | $134.27 | 451,000 | — | — |
| 2007-07-23 | $52.09 | $137.46 | 338,000 | — | — |
| 2007-07-20 | $51.84 | $136.80 | 669,400 | — | — |
| 2007-07-19 | $53.20 | $140.39 | 350,200 | — | — |
| 2007-07-18 | $52.61 | $138.83 | 543,400 | — | — |
| 2007-07-17 | $52.83 | $139.41 | 465,500 | — | — |
| 2007-07-16 | $53.22 | $140.44 | 372,200 | — | — |
| 2007-07-13 | $53.93 | $142.31 | 375,300 | — | — |
| 2007-07-12 | $53.89 | $142.21 | 641,800 | — | — |
| 2007-07-11 | $52.47 | $138.46 | 387,500 | — | — |
| 2007-07-10 | $51.95 | $137.09 | 740,600 | — | — |
| 2007-07-09 | $52.54 | $138.65 | 393,800 | — | — |
| 2007-07-06 | $52.56 | $138.70 | 557,500 | — | — |
| 2007-07-05 | $52.51 | $138.57 | 569,800 | — | — |
| 2007-07-03 | $53.01 | $139.89 | 272,300 | — | — |
| 2007-07-02 | $52.87 | $139.52 | 384,900 | — | — |
| 2007-06-29 | $52.14 | $137.59 | 761,200 | — | — |
| 2007-06-28 | $52.24 | $137.85 | 805,300 | — | — |
| 2007-06-27 | $51.69 | $136.40 | 920,200 | — | — |
| 2007-06-26 | $50.91 | $134.34 | 576,100 | — | — |
| 2007-06-25 | $50.50 | $133.26 | 700,900 | — | — |
| 2007-06-22 | $50.77 | $133.98 | 712,900 | — | — |
| 2007-06-21 | $51.43 | $135.72 | 475,400 | — | — |
| 2007-06-20 | $51.27 | $135.29 | 505,900 | — | — |
| 2007-06-19 | $52.12 | $137.54 | 310,200 | — | — |
| 2007-06-18 | $52.05 | $136.80 | 413,800 | — | — |
| 2007-06-15 | $51.77 | $136.06 | 572,200 | — | — |
| 2007-06-14 | $52.12 | $136.98 | 485,600 | — | — |
| 2007-06-13 | $51.95 | $136.54 | 827,300 | — | — |
| 2007-06-12 | $50.64 | $133.09 | 739,100 | — | — |
| 2007-06-11 | $50.68 | $133.20 | 382,200 | — | — |
| 2007-06-08 | $50.42 | $132.51 | 592,600 | — | — |
| 2007-06-07 | $49.65 | $130.49 | 540,900 | — | — |
| 2007-06-06 | $50.70 | $133.25 | 311,000 | — | — |
| 2007-06-05 | $51.43 | $135.17 | 342,300 | — | — |
| 2007-06-04 | $51.34 | $134.93 | 317,800 | — | — |
| 2007-06-01 | $51.45 | $135.22 | 455,700 | — | — |
| 2007-05-31 | $51.33 | $134.91 | 532,100 | — | — |
| 2007-05-30 | $51.10 | $134.30 | 527,200 | — | — |
| 2007-05-29 | $51.08 | $134.25 | 341,900 | — | — |
| 2007-05-25 | $51.43 | $135.17 | 498,000 | — | — |
| 2007-05-24 | $50.26 | $132.09 | 553,200 | — | — |
| 2007-05-23 | $51.54 | $135.46 | 323,900 | — | — |
| 2007-05-22 | $51.92 | $136.46 | 640,600 | — | — |
| 2007-05-21 | $51.75 | $136.01 | 559,200 | — | — |
| 2007-05-18 | $50.97 | $133.96 | 349,300 | — | — |
| 2007-05-17 | $51.00 | $134.04 | 357,200 | — | — |
| 2007-05-16 | $50.92 | $133.83 | 404,800 | — | — |
| 2007-05-15 | $51.22 | $134.62 | 549,500 | — | — |
| 2007-05-14 | $50.89 | $133.75 | 376,700 | — | — |
| 2007-05-11 | $51.03 | $134.12 | 490,500 | — | — |
| 2007-05-10 | $51.07 | $134.22 | 489,900 | — | — |
| 2007-05-09 | $51.73 | $135.96 | 611,500 | — | — |
| 2007-05-08 | $51.78 | $136.09 | 553,200 | — | — |
| 2007-05-07 | $52.07 | $136.85 | 618,700 | — | — |
| 2007-05-04 | $51.86 | $136.30 | 922,000 | — | — |
| 2007-05-03 | $52.75 | $138.64 | 2,622,300 | — | — |
| 2007-05-02 | $48.50 | $127.47 | 742,600 | — | — |
| 2007-05-01 | $48.30 | $126.94 | 476,200 | — | — |
| 2007-04-30 | $48.67 | $127.92 | 436,900 | — | — |
| 2007-04-27 | $48.65 | $127.86 | 665,800 | — | — |
| 2007-04-26 | $48.95 | $128.65 | 394,000 | — | — |
| 2007-04-25 | $49.36 | $129.73 | 578,700 | — | — |
| 2007-04-24 | $48.14 | $126.52 | 317,400 | — | — |
| 2007-04-23 | $48.48 | $127.42 | 361,900 | — | — |
| 2007-04-20 | $48.44 | $127.31 | 361,600 | — | — |
| 2007-04-19 | $48.02 | $126.21 | 226,000 | — | — |
| 2007-04-18 | $48.07 | $126.34 | 268,200 | — | — |
| 2007-04-17 | $48.29 | $126.92 | 201,100 | — | — |
| 2007-04-16 | $48.33 | $127.02 | 259,600 | — | — |
| 2007-04-13 | $47.67 | $125.29 | 224,400 | — | — |
| 2007-04-12 | $47.94 | $126.00 | 313,300 | — | — |
| 2007-04-11 | $47.32 | $124.37 | 264,400 | — | — |
| 2007-04-10 | $47.77 | $125.55 | 154,300 | — | — |
| 2007-04-09 | $47.93 | $125.97 | 225,700 | — | — |
| 2007-04-05 | $47.61 | $125.13 | 171,900 | — | — |
| 2007-04-04 | $47.71 | $125.39 | 261,000 | — | — |
| 2007-04-03 | $47.80 | $125.63 | 338,000 | — | — |
| 2007-04-02 | $47.14 | $123.89 | 333,000 | — | — |
| 2007-03-30 | $47.22 | $124.10 | 491,300 | — | — |
| 2007-03-29 | $47.18 | $124.00 | 427,000 | — | — |
| 2007-03-28 | $47.26 | $124.21 | 504,100 | — | — |
| 2007-03-27 | $47.70 | $125.37 | 403,700 | — | — |
| 2007-03-26 | $48.01 | $126.18 | 444,500 | — | — |
| 2007-03-23 | $47.92 | $125.94 | 425,700 | — | — |
| 2007-03-22 | $47.91 | $125.92 | 595,900 | — | — |
| 2007-03-21 | $47.55 | $124.97 | 601,200 | — | — |
| 2007-03-20 | $46.81 | $123.03 | 1,028,200 | — | — |
| 2007-03-19 | $46.08 | $120.56 | 999,500 | — | — |
| 2007-03-16 | $46.22 | $120.92 | 606,600 | — | — |
| 2007-03-15 | $46.67 | $122.10 | 527,200 | — | — |
| 2007-03-14 | $46.45 | $121.52 | 618,300 | — | — |
| 2007-03-13 | $46.22 | $120.92 | 593,700 | — | — |
| 2007-03-12 | $46.90 | $122.70 | 355,500 | — | — |
| 2007-03-09 | $46.72 | $122.23 | 430,600 | — | — |
| 2007-03-08 | $46.66 | $122.07 | 420,500 | — | — |
| 2007-03-07 | $46.35 | $121.26 | 419,500 | — | — |
| 2007-03-06 | $46.65 | $122.05 | 441,200 | — | — |
| 2007-03-05 | $46.00 | $120.35 | 446,300 | — | — |
| 2007-03-02 | $46.03 | $120.43 | 470,500 | — | — |
| 2007-03-01 | $46.84 | $122.54 | 641,900 | — | — |
| 2007-02-28 | $46.80 | $122.44 | 478,300 | — | — |
| 2007-02-27 | $46.83 | $122.52 | 584,700 | — | — |
| 2007-02-26 | $48.23 | $126.18 | 376,500 | — | — |
| 2007-02-23 | $48.23 | $126.18 | 399,800 | — | — |
| 2007-02-22 | $48.68 | $127.36 | 347,200 | — | — |
| 2007-02-21 | $48.97 | $128.12 | 403,500 | — | — |
| 2007-02-20 | $49.00 | $128.20 | 317,500 | — | — |
| 2007-02-16 | $48.76 | $127.57 | 374,400 | — | — |
| 2007-02-15 | $48.89 | $127.91 | 445,300 | — | — |
| 2007-02-14 | $48.58 | $127.10 | 729,700 | — | — |
| 2007-02-13 | $48.92 | $127.99 | 478,400 | — | — |
| 2007-02-12 | $48.45 | $126.76 | 453,000 | — | — |
| 2007-02-09 | $48.65 | $127.28 | 646,800 | — | — |
| 2007-02-08 | $48.24 | $126.21 | 848,600 | — | — |
| 2007-02-07 | $48.75 | $127.54 | 467,100 | — | — |
| 2007-02-06 | $49.24 | $128.82 | 636,300 | — | — |
| 2007-02-05 | $48.93 | $128.01 | 532,400 | — | — |
| 2007-02-02 | $49.17 | $128.64 | 613,000 | — | — |
| 2007-02-01 | $49.23 | $128.80 | 803,500 | — | — |
| 2007-01-31 | $48.48 | $126.84 | 1,146,900 | — | — |
| 2007-01-30 | $48.12 | $125.89 | 2,711,500 | — | — |
| 2007-01-29 | $50.61 | $132.41 | 719,200 | — | — |
| 2007-01-26 | $50.19 | $131.31 | 428,900 | — | — |
| 2007-01-25 | $50.03 | $130.89 | 359,000 | — | — |
| 2007-01-24 | $50.58 | $132.33 | 401,900 | — | — |
| 2007-01-23 | $50.77 | $132.83 | 518,700 | — | — |
| 2007-01-22 | $49.78 | $130.24 | 310,700 | — | — |
| 2007-01-19 | $50.21 | $131.36 | 383,400 | — | — |
| 2007-01-18 | $49.79 | $130.26 | 320,300 | — | — |
| 2007-01-17 | $50.15 | $131.20 | 320,300 | — | — |
| 2007-01-16 | $50.04 | $130.92 | 238,200 | — | — |
| 2007-01-12 | $49.94 | $130.66 | 344,700 | — | — |
| 2007-01-11 | $49.80 | $130.29 | 512,300 | — | — |
| 2007-01-10 | $49.59 | $129.74 | 361,900 | — | — |
| 2007-01-09 | $49.27 | $128.90 | 476,600 | — | — |
| 2007-01-08 | $48.74 | $127.52 | 513,700 | — | — |
| 2007-01-05 | $48.78 | $127.62 | 718,700 | — | — |
| 2007-01-04 | $48.39 | $126.60 | 665,800 | — | — |
| 2007-01-03 | $48.92 | $127.99 | 1,291,900 | — | — |