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 | $54.78 | $122.89 | 193,700 | — | — |
| 2007-12-28 | $56.51 | $126.77 | 146,900 | — | — |
| 2007-12-27 | $55.64 | $124.81 | 286,300 | — | — |
| 2007-12-26 | $54.86 | $123.06 | 98,500 | — | — |
| 2007-12-24 | $54.92 | $123.20 | 128,500 | — | — |
| 2007-12-21 | $54.00 | $121.14 | 449,400 | — | — |
| 2007-12-20 | $52.26 | $117.23 | 286,900 | — | — |
| 2007-12-19 | $52.04 | $116.74 | 303,000 | — | — |
| 2007-12-18 | $51.89 | $116.40 | 258,400 | — | — |
| 2007-12-17 | $52.66 | $118.13 | 269,600 | — | — |
| 2007-12-14 | $52.16 | $117.01 | 216,200 | — | — |
| 2007-12-13 | $51.65 | $115.86 | 288,500 | — | — |
| 2007-12-12 | $51.90 | $116.42 | 301,200 | — | — |
| 2007-12-11 | $50.86 | $114.09 | 343,500 | — | — |
| 2007-12-10 | $52.48 | $117.73 | 360,600 | — | — |
| 2007-12-07 | $51.76 | $116.11 | 267,200 | — | — |
| 2007-12-06 | $51.31 | $115.10 | 217,900 | — | — |
| 2007-12-05 | $50.11 | $112.41 | 262,100 | — | — |
| 2007-12-04 | $49.13 | $110.21 | 321,700 | — | — |
| 2007-12-03 | $49.34 | $110.68 | 312,300 | — | — |
| 2007-11-30 | $49.03 | $109.99 | 282,000 | — | — |
| 2007-11-29 | $49.15 | $110.26 | 356,500 | — | — |
| 2007-11-28 | $49.50 | $111.04 | 447,600 | — | — |
| 2007-11-27 | $48.62 | $108.86 | 584,100 | — | — |
| 2007-11-26 | $51.87 | $116.14 | 318,000 | — | — |
| 2007-11-23 | $52.95 | $118.56 | 157,800 | — | — |
| 2007-11-21 | $52.10 | $116.66 | 373,300 | — | — |
| 2007-11-20 | $52.79 | $118.20 | 352,600 | — | — |
| 2007-11-19 | $51.52 | $115.36 | 336,300 | — | — |
| 2007-11-16 | $52.91 | $118.47 | 358,400 | — | — |
| 2007-11-15 | $52.25 | $116.99 | 294,500 | — | — |
| 2007-11-14 | $54.06 | $121.05 | 239,300 | — | — |
| 2007-11-13 | $54.30 | $121.58 | 416,100 | — | — |
| 2007-11-12 | $53.49 | $119.77 | 420,600 | — | — |
| 2007-11-09 | $55.84 | $125.03 | 393,800 | — | — |
| 2007-11-08 | $57.93 | $129.71 | 718,600 | — | — |
| 2007-11-07 | $58.05 | $129.98 | 615,400 | — | — |
| 2007-11-06 | $58.84 | $131.75 | 568,300 | — | — |
| 2007-11-05 | $55.59 | $124.47 | 387,400 | — | — |
| 2007-11-02 | $55.02 | $123.20 | 487,700 | — | — |
| 2007-11-01 | $52.76 | $118.13 | 291,900 | — | — |
| 2007-10-31 | $54.13 | $121.20 | 295,100 | — | — |
| 2007-10-30 | $53.63 | $120.08 | 260,100 | — | — |
| 2007-10-29 | $53.84 | $120.55 | 297,800 | — | — |
| 2007-10-26 | $51.80 | $115.99 | 387,300 | — | — |
| 2007-10-25 | $50.42 | $112.90 | 193,400 | — | — |
| 2007-10-24 | $48.85 | $109.38 | 242,100 | — | — |
| 2007-10-23 | $49.25 | $110.28 | 167,600 | — | — |
| 2007-10-22 | $48.86 | $109.40 | 190,600 | — | — |
| 2007-10-19 | $49.17 | $110.10 | 243,000 | — | — |
| 2007-10-18 | $50.35 | $112.74 | 209,500 | — | — |
| 2007-10-17 | $49.60 | $111.06 | 236,100 | — | — |
| 2007-10-16 | $48.53 | $108.66 | 160,000 | — | — |
| 2007-10-15 | $48.34 | $108.24 | 286,700 | — | — |
| 2007-10-12 | $48.81 | $109.29 | 175,800 | — | — |
| 2007-10-11 | $48.31 | $108.17 | 155,600 | — | — |
| 2007-10-10 | $47.41 | $106.16 | 213,000 | — | — |
| 2007-10-09 | $47.50 | $106.36 | 281,500 | — | — |
| 2007-10-08 | $48.39 | $108.35 | 81,000 | — | — |
| 2007-10-05 | $48.55 | $108.71 | 154,100 | — | — |
| 2007-10-04 | $47.41 | $106.16 | 171,400 | — | — |
| 2007-10-03 | $47.71 | $106.83 | 151,300 | — | — |
| 2007-10-02 | $48.54 | $108.69 | 220,200 | — | — |
| 2007-10-01 | $49.66 | $111.19 | 157,900 | — | — |
| 2007-09-28 | $49.56 | $110.97 | 184,000 | — | — |
| 2007-09-27 | $49.11 | $109.96 | 126,100 | — | — |
| 2007-09-26 | $48.57 | $108.75 | 191,200 | — | — |
| 2007-09-25 | $48.94 | $109.58 | 226,500 | — | — |
| 2007-09-24 | $49.70 | $111.28 | 177,600 | — | — |
| 2007-09-21 | $50.14 | $112.27 | 244,300 | — | — |
| 2007-09-20 | $49.13 | $110.01 | 217,200 | — | — |
| 2007-09-19 | $48.82 | $109.31 | 138,200 | — | — |
| 2007-09-18 | $49.33 | $110.45 | 174,900 | — | — |
| 2007-09-17 | $48.16 | $107.83 | 190,000 | — | — |
| 2007-09-14 | $47.50 | $106.36 | 116,200 | — | — |
| 2007-09-13 | $47.33 | $105.98 | 203,200 | — | — |
| 2007-09-12 | $45.98 | $102.95 | 104,200 | — | — |
| 2007-09-11 | $44.93 | $100.60 | 88,100 | — | — |
| 2007-09-10 | $44.12 | $98.79 | 113,000 | — | — |
| 2007-09-07 | $44.84 | $100.40 | 183,200 | — | — |
| 2007-09-06 | $45.05 | $100.87 | 123,200 | — | — |
| 2007-09-05 | $44.52 | $99.48 | 152,100 | — | — |
| 2007-09-04 | $45.06 | $100.69 | 131,800 | — | — |
| 2007-08-31 | $43.83 | $97.94 | 89,900 | — | — |
| 2007-08-30 | $42.72 | $95.46 | 97,700 | — | — |
| 2007-08-29 | $43.08 | $96.27 | 114,000 | — | — |
| 2007-08-28 | $41.70 | $93.18 | 143,400 | — | — |
| 2007-08-27 | $43.17 | $96.47 | 98,000 | — | — |
| 2007-08-24 | $43.90 | $98.10 | 135,900 | — | — |
| 2007-08-23 | $42.40 | $94.75 | 182,100 | — | — |
| 2007-08-22 | $41.68 | $93.14 | 122,500 | — | — |
| 2007-08-21 | $41.24 | $92.15 | 132,200 | — | — |
| 2007-08-20 | $40.74 | $91.04 | 177,800 | — | — |
| 2007-08-17 | $40.57 | $90.66 | 253,900 | — | — |
| 2007-08-16 | $39.31 | $87.84 | 427,400 | — | — |
| 2007-08-15 | $40.08 | $89.56 | 278,500 | — | — |
| 2007-08-14 | $40.37 | $90.21 | 374,700 | — | — |
| 2007-08-13 | $41.64 | $93.05 | 279,500 | — | — |
| 2007-08-10 | $43.10 | $96.31 | 434,600 | — | — |
| 2007-08-09 | $42.40 | $94.75 | 550,500 | — | — |
| 2007-08-08 | $44.02 | $98.37 | 292,300 | — | — |
| 2007-08-07 | $43.90 | $98.10 | 235,900 | — | — |
| 2007-08-06 | $43.65 | $97.54 | 213,400 | — | — |
| 2007-08-03 | $44.49 | $99.42 | 318,800 | — | — |
| 2007-08-02 | $45.88 | $102.52 | 202,000 | — | — |
| 2007-08-01 | $46.84 | $104.67 | 268,700 | — | — |
| 2007-07-31 | $46.87 | $104.73 | 206,600 | — | — |
| 2007-07-30 | $46.71 | $104.38 | 142,000 | — | — |
| 2007-07-27 | $46.20 | $103.24 | 266,000 | — | — |
| 2007-07-26 | $46.90 | $104.80 | 167,800 | — | — |
| 2007-07-25 | $48.80 | $109.05 | 132,400 | — | — |
| 2007-07-24 | $48.35 | $108.04 | 165,400 | — | — |
| 2007-07-23 | $49.01 | $109.52 | 97,400 | — | — |
| 2007-07-20 | $49.22 | $109.99 | 96,600 | — | — |
| 2007-07-19 | $49.20 | $109.94 | 159,100 | — | — |
| 2007-07-18 | $49.42 | $110.43 | 110,700 | — | — |
| 2007-07-17 | $48.78 | $109.00 | 140,700 | — | — |
| 2007-07-16 | $49.05 | $109.61 | 235,300 | — | — |
| 2007-07-13 | $48.76 | $108.96 | 167,100 | — | — |
| 2007-07-12 | $48.39 | $108.13 | 105,600 | — | — |
| 2007-07-11 | $47.70 | $106.59 | 103,900 | — | — |
| 2007-07-10 | $47.75 | $106.70 | 116,100 | — | — |
| 2007-07-09 | $47.97 | $107.19 | 160,800 | — | — |
| 2007-07-06 | $47.67 | $106.52 | 106,400 | — | — |
| 2007-07-05 | $47.26 | $105.61 | 142,300 | — | — |
| 2007-07-03 | $46.87 | $104.73 | 90,800 | — | — |
| 2007-07-02 | $47.12 | $105.29 | 130,100 | — | — |
| 2007-06-29 | $46.44 | $103.77 | 102,800 | — | — |
| 2007-06-28 | $46.14 | $103.10 | 146,000 | — | — |
| 2007-06-27 | $45.74 | $102.21 | 197,100 | — | — |
| 2007-06-26 | $45.38 | $101.40 | 89,700 | — | — |
| 2007-06-25 | $45.70 | $102.12 | 173,300 | — | — |
| 2007-06-22 | $46.63 | $104.20 | 126,400 | — | — |
| 2007-06-21 | $46.76 | $104.49 | 175,600 | — | — |
| 2007-06-20 | $46.76 | $104.49 | 185,700 | — | — |
| 2007-06-19 | $47.80 | $106.81 | 153,000 | — | — |
| 2007-06-18 | $47.59 | $106.34 | 137,800 | — | — |
| 2007-06-15 | $47.20 | $105.47 | 348,600 | — | — |
| 2007-06-14 | $47.58 | $106.32 | 157,200 | — | — |
| 2007-06-13 | $46.53 | $103.97 | 126,500 | — | — |
| 2007-06-12 | $46.15 | $103.13 | 200,700 | — | — |
| 2007-06-11 | $46.66 | $104.27 | 149,000 | — | — |
| 2007-06-08 | $46.48 | $103.86 | 207,500 | — | — |
| 2007-06-07 | $45.79 | $102.32 | 183,300 | — | — |
| 2007-06-06 | $46.93 | $104.87 | 183,200 | — | — |
| 2007-06-05 | $47.06 | $105.16 | 202,200 | — | — |
| 2007-06-04 | $47.28 | $105.65 | 232,800 | — | — |
| 2007-06-01 | $47.54 | $106.03 | 149,600 | — | — |
| 2007-05-31 | $46.56 | $103.84 | 230,700 | — | — |
| 2007-05-30 | $47.12 | $105.09 | 189,200 | — | — |
| 2007-05-29 | $46.57 | $103.87 | 124,000 | — | — |
| 2007-05-25 | $46.47 | $103.64 | 226,400 | — | — |
| 2007-05-24 | $45.87 | $102.31 | 281,100 | — | — |
| 2007-05-23 | $46.83 | $104.45 | 686,900 | — | — |
| 2007-05-22 | $48.13 | $107.35 | 756,000 | — | — |
| 2007-05-21 | $46.52 | $103.76 | 233,800 | — | — |
| 2007-05-18 | $45.86 | $102.28 | 351,600 | — | — |
| 2007-05-17 | $44.30 | $98.80 | 187,200 | — | — |
| 2007-05-16 | $42.31 | $94.37 | 219,500 | — | — |
| 2007-05-15 | $42.80 | $95.46 | 306,400 | — | — |
| 2007-05-14 | $40.82 | $91.04 | 208,100 | — | — |
| 2007-05-11 | $40.40 | $90.11 | 249,600 | — | — |
| 2007-05-10 | $39.74 | $88.63 | 190,300 | — | — |
| 2007-05-09 | $39.67 | $88.48 | 167,500 | — | — |
| 2007-05-08 | $39.83 | $88.83 | 139,900 | — | — |
| 2007-05-07 | $39.96 | $89.12 | 236,900 | — | — |
| 2007-05-04 | $39.28 | $87.61 | 147,500 | — | — |
| 2007-05-03 | $38.70 | $86.31 | 154,400 | — | — |
| 2007-05-02 | $38.21 | $85.22 | 122,700 | — | — |
| 2007-05-01 | $37.93 | $84.60 | 140,500 | — | — |
| 2007-04-30 | $38.03 | $84.82 | 157,500 | — | — |
| 2007-04-27 | $38.88 | $86.72 | 156,600 | — | — |
| 2007-04-26 | $38.35 | $85.53 | 157,400 | — | — |
| 2007-04-25 | $39.13 | $87.27 | 152,700 | — | — |
| 2007-04-24 | $38.32 | $85.47 | 163,900 | — | — |
| 2007-04-23 | $38.28 | $85.38 | 241,300 | — | — |
| 2007-04-20 | $38.62 | $86.14 | 100,100 | — | — |
| 2007-04-19 | $38.56 | $86.00 | 127,300 | — | — |
| 2007-04-18 | $39.41 | $87.90 | 100,500 | — | — |
| 2007-04-17 | $39.15 | $87.32 | 123,600 | — | — |
| 2007-04-16 | $39.02 | $87.03 | 115,900 | — | — |
| 2007-04-13 | $39.35 | $87.76 | 210,000 | — | — |
| 2007-04-12 | $38.94 | $86.85 | 122,400 | — | — |
| 2007-04-11 | $38.10 | $84.98 | 99,600 | — | — |
| 2007-04-10 | $37.85 | $84.42 | 117,100 | — | — |
| 2007-04-09 | $38.26 | $85.33 | 147,100 | — | — |
| 2007-04-05 | $37.74 | $84.17 | 86,900 | — | — |
| 2007-04-04 | $37.51 | $83.66 | 123,400 | — | — |
| 2007-04-03 | $37.38 | $83.37 | 144,400 | — | — |
| 2007-04-02 | $37.92 | $84.57 | 91,500 | — | — |
| 2007-03-30 | $37.12 | $82.79 | 147,000 | — | — |
| 2007-03-29 | $37.58 | $83.82 | 116,200 | — | — |
| 2007-03-28 | $37.35 | $83.30 | 125,300 | — | — |
| 2007-03-27 | $37.26 | $83.10 | 106,900 | — | — |
| 2007-03-26 | $37.20 | $82.97 | 188,900 | — | — |
| 2007-03-23 | $37.20 | $82.97 | 106,800 | — | — |
| 2007-03-22 | $36.37 | $81.12 | 167,900 | — | — |
| 2007-03-21 | $36.10 | $80.52 | 128,600 | — | — |
| 2007-03-20 | $35.69 | $79.60 | 111,900 | — | — |
| 2007-03-19 | $35.15 | $78.40 | 166,900 | — | — |
| 2007-03-16 | $33.94 | $75.70 | 135,600 | — | — |
| 2007-03-15 | $34.12 | $76.10 | 121,600 | — | — |
| 2007-03-14 | $34.54 | $77.04 | 159,800 | — | — |
| 2007-03-13 | $34.90 | $77.84 | 111,600 | — | — |
| 2007-03-12 | $35.51 | $79.20 | 76,500 | — | — |
| 2007-03-09 | $35.75 | $79.73 | 125,500 | — | — |
| 2007-03-08 | $35.29 | $78.71 | 83,700 | — | — |
| 2007-03-07 | $35.53 | $79.24 | 138,800 | — | — |
| 2007-03-06 | $35.10 | $78.28 | 135,600 | — | — |
| 2007-03-05 | $34.29 | $76.48 | 141,400 | — | — |
| 2007-03-02 | $34.25 | $76.39 | 162,600 | — | — |
| 2007-03-01 | $34.70 | $77.39 | 242,600 | — | — |
| 2007-02-28 | $35.70 | $79.62 | 119,900 | — | — |
| 2007-02-27 | $36.45 | $81.12 | 210,200 | — | — |
| 2007-02-26 | $36.60 | $81.45 | 110,400 | — | — |
| 2007-02-23 | $36.34 | $80.87 | 213,500 | — | — |
| 2007-02-22 | $36.60 | $81.45 | 107,700 | — | — |
| 2007-02-21 | $36.60 | $81.45 | 117,500 | — | — |
| 2007-02-20 | $36.25 | $80.67 | 164,300 | — | — |
| 2007-02-16 | $36.89 | $82.10 | 144,000 | — | — |
| 2007-02-15 | $36.50 | $81.23 | 153,300 | — | — |
| 2007-02-14 | $36.23 | $80.63 | 103,200 | — | — |
| 2007-02-13 | $36.03 | $80.18 | 118,500 | — | — |
| 2007-02-12 | $35.30 | $78.56 | 94,600 | — | — |
| 2007-02-09 | $35.87 | $79.83 | 134,200 | — | — |
| 2007-02-08 | $35.70 | $79.45 | 109,500 | — | — |
| 2007-02-07 | $35.20 | $78.34 | 130,400 | — | — |
| 2007-02-06 | $35.72 | $79.49 | 65,400 | — | — |
| 2007-02-05 | $35.55 | $79.11 | 118,900 | — | — |
| 2007-02-02 | $35.20 | $78.34 | 126,300 | — | — |
| 2007-02-01 | $36.11 | $80.36 | 139,900 | — | — |
| 2007-01-31 | $35.13 | $78.18 | 211,500 | — | — |
| 2007-01-30 | $34.94 | $77.76 | 162,600 | — | — |
| 2007-01-29 | $34.15 | $76.00 | 120,000 | — | — |
| 2007-01-26 | $34.28 | $76.29 | 138,500 | — | — |
| 2007-01-25 | $34.22 | $76.15 | 196,700 | — | — |
| 2007-01-24 | $34.83 | $77.51 | 257,000 | — | — |
| 2007-01-23 | $34.37 | $76.49 | 260,800 | — | — |
| 2007-01-22 | $32.88 | $73.17 | 235,000 | — | — |
| 2007-01-19 | $34.01 | $75.69 | 204,800 | — | — |
| 2007-01-18 | $32.68 | $72.73 | 181,800 | — | — |
| 2007-01-17 | $32.84 | $73.08 | 238,400 | — | — |
| 2007-01-16 | $32.15 | $71.55 | 168,000 | — | — |
| 2007-01-12 | $32.88 | $73.17 | 271,900 | — | — |
| 2007-01-11 | $31.96 | $71.13 | 473,600 | — | — |
| 2007-01-10 | $32.52 | $72.37 | 263,500 | — | — |
| 2007-01-09 | $33.90 | $75.44 | 196,000 | — | — |
| 2007-01-08 | $34.60 | $77.00 | 224,100 | — | — |
| 2007-01-05 | $33.58 | $74.73 | 223,500 | — | — |
| 2007-01-04 | $34.12 | $75.93 | 285,500 | — | — |
| 2007-01-03 | $35.66 | $79.36 | 269,800 | — | — |