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
- 1997-10-23 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 | $55.66 | $55.66 | 641,600 | — | — |
| 2007-12-28 | $58.08 | $58.08 | 676,000 | — | — |
| 2007-12-27 | $57.02 | $57.02 | 390,800 | — | — |
| 2007-12-26 | $58.52 | $58.52 | 417,800 | — | — |
| 2007-12-24 | $59.33 | $59.33 | 75,700 | — | — |
| 2007-12-21 | $58.63 | $58.63 | 781,700 | — | — |
| 2007-12-20 | $57.21 | $57.21 | 533,100 | — | — |
| 2007-12-19 | $55.49 | $55.49 | 426,200 | — | — |
| 2007-12-18 | $53.97 | $53.97 | 337,400 | — | — |
| 2007-12-17 | $54.22 | $54.22 | 558,400 | — | — |
| 2007-12-14 | $55.55 | $55.55 | 319,800 | — | — |
| 2007-12-13 | $56.28 | $56.28 | 292,000 | — | — |
| 2007-12-12 | $57.02 | $57.02 | 411,300 | — | — |
| 2007-12-11 | $56.50 | $56.50 | 545,900 | — | — |
| 2007-12-10 | $57.40 | $57.40 | 694,600 | — | — |
| 2007-12-07 | $58.04 | $58.04 | 397,200 | — | — |
| 2007-12-06 | $57.62 | $57.62 | 799,300 | — | — |
| 2007-12-05 | $56.45 | $56.45 | 463,700 | — | — |
| 2007-12-04 | $56.77 | $56.77 | 617,000 | — | — |
| 2007-12-03 | $56.50 | $56.50 | 535,100 | — | — |
| 2007-11-30 | $56.42 | $56.42 | 786,600 | — | — |
| 2007-11-29 | $56.04 | $56.04 | 504,000 | — | — |
| 2007-11-28 | $55.75 | $55.75 | 596,100 | — | — |
| 2007-11-27 | $56.39 | $56.39 | 490,700 | — | — |
| 2007-11-26 | $56.08 | $56.08 | 651,000 | — | — |
| 2007-11-23 | $57.09 | $57.09 | 170,200 | — | — |
| 2007-11-21 | $55.83 | $55.83 | 707,600 | — | — |
| 2007-11-20 | $57.10 | $57.10 | 903,700 | — | — |
| 2007-11-19 | $56.69 | $56.69 | 717,400 | — | — |
| 2007-11-16 | $57.78 | $57.78 | 776,300 | — | — |
| 2007-11-15 | $57.84 | $57.84 | 638,800 | — | — |
| 2007-11-14 | $58.07 | $58.07 | 701,100 | — | — |
| 2007-11-13 | $58.45 | $58.45 | 673,800 | — | — |
| 2007-11-12 | $58.10 | $58.10 | 669,700 | — | — |
| 2007-11-09 | $60.55 | $60.55 | 568,500 | — | — |
| 2007-11-08 | $61.85 | $61.85 | 553,600 | — | — |
| 2007-11-07 | $60.79 | $60.79 | 485,600 | — | — |
| 2007-11-06 | $62.56 | $62.56 | 689,200 | — | — |
| 2007-11-05 | $60.89 | $60.89 | 940,100 | — | — |
| 2007-11-02 | $59.43 | $59.43 | 885,700 | — | — |
| 2007-11-01 | $57.76 | $57.76 | 1,640,800 | — | — |
| 2007-10-31 | $53.33 | $53.33 | 499,500 | — | — |
| 2007-10-30 | $52.26 | $52.26 | 397,600 | — | — |
| 2007-10-29 | $53.93 | $53.93 | 333,300 | — | — |
| 2007-10-26 | $54.13 | $54.13 | 377,900 | — | — |
| 2007-10-25 | $53.03 | $53.03 | 424,400 | — | — |
| 2007-10-24 | $52.14 | $52.14 | 344,700 | — | — |
| 2007-10-23 | $51.36 | $51.36 | 640,300 | — | — |
| 2007-10-22 | $50.38 | $50.38 | 413,200 | — | — |
| 2007-10-19 | $50.70 | $50.70 | 811,300 | — | — |
| 2007-10-18 | $52.54 | $52.54 | 306,500 | — | — |
| 2007-10-17 | $51.91 | $51.91 | 806,700 | — | — |
| 2007-10-16 | $50.00 | $50.00 | 630,700 | — | — |
| 2007-10-15 | $49.93 | $49.93 | 1,487,400 | — | — |
| 2007-10-12 | $53.90 | $53.90 | 390,100 | — | — |
| 2007-10-11 | $54.64 | $54.64 | 727,700 | — | — |
| 2007-10-10 | $52.48 | $52.48 | 241,800 | — | — |
| 2007-10-09 | $51.67 | $51.67 | 188,500 | — | — |
| 2007-10-08 | $50.89 | $50.89 | 195,000 | — | — |
| 2007-10-05 | $52.07 | $52.07 | 426,100 | — | — |
| 2007-10-04 | $51.34 | $51.34 | 295,200 | — | — |
| 2007-10-03 | $50.55 | $50.55 | 392,000 | — | — |
| 2007-10-02 | $50.49 | $50.49 | 258,300 | — | — |
| 2007-10-01 | $50.31 | $50.31 | 510,500 | — | — |
| 2007-09-28 | $49.35 | $49.35 | 654,700 | — | — |
| 2007-09-27 | $48.38 | $48.38 | 376,000 | — | — |
| 2007-09-26 | $47.04 | $47.04 | 389,100 | — | — |
| 2007-09-25 | $45.31 | $45.31 | 1,098,000 | — | — |
| 2007-09-24 | $47.13 | $47.13 | 423,700 | — | — |
| 2007-09-21 | $48.07 | $48.07 | 722,200 | — | — |
| 2007-09-20 | $47.57 | $47.57 | 503,400 | — | — |
| 2007-09-19 | $47.95 | $47.95 | 941,500 | — | — |
| 2007-09-18 | $48.31 | $48.31 | 712,300 | — | — |
| 2007-09-17 | $48.06 | $48.06 | 509,600 | — | — |
| 2007-09-14 | $49.00 | $49.00 | 449,200 | — | — |
| 2007-09-13 | $49.12 | $49.12 | 255,500 | — | — |
| 2007-09-12 | $49.44 | $49.44 | 380,700 | — | — |
| 2007-09-11 | $49.29 | $49.29 | 420,500 | — | — |
| 2007-09-10 | $48.15 | $48.15 | 450,800 | — | — |
| 2007-09-07 | $48.28 | $48.28 | 405,700 | — | — |
| 2007-09-06 | $48.50 | $48.50 | 411,600 | — | — |
| 2007-09-05 | $47.93 | $47.93 | 743,400 | — | — |
| 2007-09-04 | $48.34 | $48.34 | 338,200 | — | — |
| 2007-08-31 | $47.06 | $47.06 | 278,400 | — | — |
| 2007-08-30 | $45.90 | $45.90 | 346,400 | — | — |
| 2007-08-29 | $45.57 | $45.57 | 322,600 | — | — |
| 2007-08-28 | $43.40 | $43.40 | 149,400 | — | — |
| 2007-08-27 | $44.78 | $44.78 | 236,200 | — | — |
| 2007-08-24 | $46.19 | $46.19 | 314,600 | — | — |
| 2007-08-23 | $45.31 | $45.31 | 275,600 | — | — |
| 2007-08-22 | $45.11 | $45.11 | 282,000 | — | — |
| 2007-08-21 | $43.69 | $43.69 | 268,100 | — | — |
| 2007-08-20 | $44.20 | $44.20 | 380,500 | — | — |
| 2007-08-17 | $43.82 | $43.82 | 517,300 | — | — |
| 2007-08-16 | $42.00 | $42.00 | 1,203,000 | — | — |
| 2007-08-15 | $41.81 | $41.81 | 684,900 | — | — |
| 2007-08-14 | $41.27 | $41.27 | 656,300 | — | — |
| 2007-08-13 | $42.30 | $42.30 | 597,900 | — | — |
| 2007-08-10 | $43.15 | $43.15 | 1,132,400 | — | — |
| 2007-08-09 | $45.80 | $45.80 | 1,303,800 | — | — |
| 2007-08-08 | $43.89 | $43.89 | 1,640,700 | — | — |
| 2007-08-07 | $39.77 | $39.77 | 1,123,900 | — | — |
| 2007-08-06 | $39.42 | $39.42 | 1,240,900 | — | — |
| 2007-08-03 | $40.01 | $40.01 | 1,465,900 | — | — |
| 2007-08-02 | $44.06 | $44.06 | 2,537,500 | — | — |
| 2007-08-01 | $47.82 | $47.82 | 393,600 | — | — |
| 2007-07-31 | $47.99 | $47.99 | 503,600 | — | — |
| 2007-07-30 | $48.07 | $48.07 | 431,400 | — | — |
| 2007-07-27 | $47.12 | $47.12 | 611,700 | — | — |
| 2007-07-26 | $47.61 | $47.61 | 452,600 | — | — |
| 2007-07-25 | $49.20 | $49.20 | 502,800 | — | — |
| 2007-07-24 | $48.30 | $48.30 | 582,900 | — | — |
| 2007-07-23 | $49.57 | $49.57 | 342,300 | — | — |
| 2007-07-20 | $48.86 | $48.86 | 277,200 | — | — |
| 2007-07-19 | $49.48 | $49.48 | 424,600 | — | — |
| 2007-07-18 | $47.64 | $47.64 | 371,200 | — | — |
| 2007-07-17 | $47.12 | $47.12 | 343,900 | — | — |
| 2007-07-16 | $47.77 | $47.77 | 411,400 | — | — |
| 2007-07-13 | $49.13 | $49.13 | 259,500 | — | — |
| 2007-07-12 | $48.84 | $48.84 | 705,700 | — | — |
| 2007-07-11 | $47.65 | $47.65 | 491,200 | — | — |
| 2007-07-10 | $47.25 | $47.25 | 668,100 | — | — |
| 2007-07-09 | $47.21 | $47.21 | 419,600 | — | — |
| 2007-07-06 | $46.91 | $46.91 | 283,000 | — | — |
| 2007-07-05 | $46.44 | $46.44 | 340,900 | — | — |
| 2007-07-03 | $46.50 | $46.50 | 208,000 | — | — |
| 2007-07-02 | $46.28 | $46.28 | 362,300 | — | — |
| 2007-06-29 | $44.95 | $44.95 | 416,900 | — | — |
| 2007-06-28 | $44.69 | $44.69 | 450,000 | — | — |
| 2007-06-27 | $45.07 | $45.07 | 690,300 | — | — |
| 2007-06-26 | $44.53 | $44.53 | 545,300 | — | — |
| 2007-06-25 | $45.72 | $45.72 | 636,300 | — | — |
| 2007-06-22 | $47.29 | $47.29 | 664,900 | — | — |
| 2007-06-21 | $48.13 | $48.13 | 406,200 | — | — |
| 2007-06-20 | $46.66 | $46.66 | 502,400 | — | — |
| 2007-06-19 | $48.71 | $48.71 | 383,700 | — | — |
| 2007-06-18 | $48.59 | $48.59 | 393,900 | — | — |
| 2007-06-15 | $48.51 | $48.51 | 578,900 | — | — |
| 2007-06-14 | $47.71 | $47.71 | 447,100 | — | — |
| 2007-06-13 | $46.82 | $46.82 | 685,000 | — | — |
| 2007-06-12 | $45.66 | $45.66 | 599,600 | — | — |
| 2007-06-11 | $46.49 | $46.49 | 360,100 | — | — |
| 2007-06-08 | $46.61 | $46.61 | 336,400 | — | — |
| 2007-06-07 | $46.52 | $46.52 | 364,900 | — | — |
| 2007-06-06 | $47.93 | $47.93 | 453,900 | — | — |
| 2007-06-05 | $48.77 | $48.77 | 456,700 | — | — |
| 2007-06-04 | $49.14 | $49.14 | 451,700 | — | — |
| 2007-06-01 | $48.61 | $48.61 | 419,000 | — | — |
| 2007-05-31 | $48.52 | $48.52 | 574,800 | — | — |
| 2007-05-30 | $48.25 | $48.25 | 556,600 | — | — |
| 2007-05-29 | $47.34 | $47.34 | 567,900 | — | — |
| 2007-05-25 | $47.35 | $47.35 | 211,800 | — | — |
| 2007-05-24 | $46.55 | $46.55 | 542,700 | — | — |
| 2007-05-23 | $48.35 | $48.35 | 411,800 | — | — |
| 2007-05-22 | $48.30 | $48.30 | 562,000 | — | — |
| 2007-05-21 | $49.31 | $49.31 | 841,000 | — | — |
| 2007-05-18 | $47.70 | $47.70 | 329,900 | — | — |
| 2007-05-17 | $47.19 | $47.19 | 462,800 | — | — |
| 2007-05-16 | $46.10 | $46.10 | 411,200 | — | — |
| 2007-05-15 | $46.07 | $46.07 | 694,400 | — | — |
| 2007-05-14 | $46.36 | $46.36 | 674,200 | — | — |
| 2007-05-11 | $46.69 | $46.69 | 503,600 | — | — |
| 2007-05-10 | $44.54 | $44.54 | 558,700 | — | — |
| 2007-05-09 | $46.01 | $46.01 | 576,000 | — | — |
| 2007-05-08 | $45.91 | $45.91 | 730,200 | — | — |
| 2007-05-07 | $46.50 | $46.50 | 748,100 | — | — |
| 2007-05-04 | $45.67 | $45.67 | 951,600 | — | — |
| 2007-05-03 | $46.64 | $46.64 | 905,700 | — | — |
| 2007-05-02 | $46.66 | $46.66 | 1,133,300 | — | — |
| 2007-05-01 | $47.37 | $47.37 | 3,326,800 | — | — |
| 2007-04-30 | $50.50 | $50.50 | 787,200 | — | — |
| 2007-04-27 | $52.04 | $52.04 | 601,300 | — | — |
| 2007-04-26 | $51.71 | $51.71 | 679,900 | — | — |
| 2007-04-25 | $51.03 | $51.03 | 653,700 | — | — |
| 2007-04-24 | $49.55 | $49.55 | 459,500 | — | — |
| 2007-04-23 | $49.63 | $49.63 | 731,400 | — | — |
| 2007-04-20 | $48.79 | $48.79 | 615,400 | — | — |
| 2007-04-19 | $47.84 | $47.84 | 1,013,900 | — | — |
| 2007-04-18 | $48.35 | $48.35 | 1,246,900 | — | — |
| 2007-04-17 | $48.90 | $48.90 | 605,600 | — | — |
| 2007-04-16 | $49.18 | $49.18 | 379,500 | — | — |
| 2007-04-13 | $48.40 | $48.40 | 339,600 | — | — |
| 2007-04-12 | $48.13 | $48.13 | 394,100 | — | — |
| 2007-04-11 | $46.65 | $46.65 | 549,100 | — | — |
| 2007-04-10 | $46.99 | $46.99 | 446,700 | — | — |
| 2007-04-09 | $45.61 | $45.61 | 717,200 | — | — |
| 2007-04-05 | $45.02 | $45.02 | 538,000 | — | — |
| 2007-04-04 | $44.49 | $44.49 | 346,300 | — | — |
| 2007-04-03 | $43.85 | $43.85 | 475,400 | — | — |
| 2007-04-02 | $44.31 | $44.31 | 440,700 | — | — |
| 2007-03-30 | $43.28 | $43.28 | 306,300 | — | — |
| 2007-03-29 | $44.05 | $44.05 | 603,900 | — | — |
| 2007-03-28 | $42.81 | $42.81 | 622,900 | — | — |
| 2007-03-27 | $42.33 | $42.33 | 276,000 | — | — |
| 2007-03-26 | $42.41 | $42.41 | 331,500 | — | — |
| 2007-03-23 | $42.22 | $42.22 | 456,700 | — | — |
| 2007-03-22 | $41.69 | $41.69 | 478,600 | — | — |
| 2007-03-21 | $40.57 | $40.57 | 281,100 | — | — |
| 2007-03-20 | $39.48 | $39.48 | 386,700 | — | — |
| 2007-03-19 | $39.60 | $39.60 | 427,800 | — | — |
| 2007-03-16 | $38.27 | $38.27 | 500,700 | — | — |
| 2007-03-15 | $38.02 | $38.02 | 258,100 | — | — |
| 2007-03-14 | $37.95 | $37.95 | 445,400 | — | — |
| 2007-03-13 | $37.52 | $37.52 | 335,800 | — | — |
| 2007-03-12 | $38.29 | $38.29 | 456,900 | — | — |
| 2007-03-09 | $38.22 | $38.22 | 282,700 | — | — |
| 2007-03-08 | $38.16 | $38.16 | 410,200 | — | — |
| 2007-03-07 | $37.85 | $37.85 | 477,600 | — | — |
| 2007-03-06 | $37.47 | $37.47 | 477,500 | — | — |
| 2007-03-05 | $36.64 | $36.64 | 518,100 | — | — |
| 2007-03-02 | $37.30 | $37.30 | 526,400 | — | — |
| 2007-03-01 | $38.03 | $38.03 | 627,800 | — | — |
| 2007-02-28 | $38.50 | $38.50 | 1,101,600 | — | — |
| 2007-02-27 | $39.25 | $39.25 | 586,500 | — | — |
| 2007-02-26 | $41.48 | $41.48 | 318,800 | — | — |
| 2007-02-23 | $41.18 | $41.18 | 374,300 | — | — |
| 2007-02-22 | $41.01 | $41.01 | 387,100 | — | — |
| 2007-02-21 | $40.13 | $40.13 | 334,700 | — | — |
| 2007-02-20 | $39.21 | $39.21 | 220,500 | — | — |
| 2007-02-16 | $38.95 | $38.95 | 261,100 | — | — |
| 2007-02-15 | $39.15 | $39.15 | 870,700 | — | — |
| 2007-02-14 | $38.81 | $38.81 | 451,100 | — | — |
| 2007-02-13 | $38.37 | $38.37 | 270,800 | — | — |
| 2007-02-12 | $37.22 | $37.22 | 216,800 | — | — |
| 2007-02-09 | $37.45 | $37.45 | 286,400 | — | — |
| 2007-02-08 | $37.99 | $37.99 | 260,600 | — | — |
| 2007-02-07 | $37.76 | $37.76 | 365,400 | — | — |
| 2007-02-06 | $38.24 | $38.24 | 485,400 | — | — |
| 2007-02-05 | $37.70 | $37.70 | 302,100 | — | — |
| 2007-02-02 | $37.71 | $37.71 | 413,600 | — | — |
| 2007-02-01 | $37.67 | $37.67 | 459,700 | — | — |
| 2007-01-31 | $37.20 | $37.20 | 422,800 | — | — |
| 2007-01-30 | $36.87 | $36.87 | 538,400 | — | — |
| 2007-01-29 | $35.87 | $35.87 | 345,800 | — | — |
| 2007-01-26 | $35.75 | $35.75 | 374,300 | — | — |
| 2007-01-25 | $35.97 | $35.97 | 441,400 | — | — |
| 2007-01-24 | $37.06 | $37.06 | 393,900 | — | — |
| 2007-01-23 | $37.29 | $37.29 | 527,000 | — | — |
| 2007-01-22 | $35.74 | $35.74 | 429,700 | — | — |
| 2007-01-19 | $36.20 | $36.20 | 594,800 | — | — |
| 2007-01-18 | $35.01 | $35.01 | 926,400 | — | — |
| 2007-01-17 | $35.30 | $35.30 | 494,700 | — | — |
| 2007-01-16 | $34.51 | $34.51 | 644,900 | — | — |
| 2007-01-12 | $34.98 | $34.98 | 454,100 | — | — |
| 2007-01-11 | $33.55 | $33.55 | 774,900 | — | — |
| 2007-01-10 | $33.64 | $33.64 | 1,067,000 | — | — |
| 2007-01-09 | $34.32 | $34.32 | 893,500 | — | — |
| 2007-01-08 | $35.50 | $35.50 | 612,200 | — | — |
| 2007-01-05 | $34.87 | $34.87 | 1,083,200 | — | — |
| 2007-01-04 | $34.57 | $34.57 | 1,197,900 | — | — |
| 2007-01-03 | $36.40 | $36.40 | 1,219,600 | — | — |