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
- 1997-01-29 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 | $54.96 | $104.54 | 533,400 | — | — |
| 2007-12-28 | $52.66 | $100.16 | 276,000 | — | — |
| 2007-12-27 | $53.41 | $101.59 | 351,600 | — | — |
| 2007-12-26 | $55.66 | $104.81 | 286,400 | — | — |
| 2007-12-24 | $56.76 | $106.88 | 131,400 | — | — |
| 2007-12-21 | $54.84 | $103.27 | 412,400 | — | — |
| 2007-12-20 | $54.41 | $102.46 | 361,400 | — | — |
| 2007-12-19 | $53.86 | $101.42 | 308,500 | — | — |
| 2007-12-18 | $53.83 | $101.36 | 504,600 | — | — |
| 2007-12-17 | $54.32 | $102.29 | 509,800 | — | — |
| 2007-12-14 | $54.86 | $103.30 | 750,100 | — | — |
| 2007-12-13 | $55.86 | $105.19 | 565,900 | — | — |
| 2007-12-12 | $56.00 | $105.45 | 519,600 | — | — |
| 2007-12-11 | $56.76 | $106.88 | 965,400 | — | — |
| 2007-12-10 | $58.30 | $109.78 | 189,900 | — | — |
| 2007-12-07 | $57.60 | $108.46 | 463,500 | — | — |
| 2007-12-06 | $57.65 | $108.56 | 422,600 | — | — |
| 2007-12-05 | $56.41 | $106.22 | 299,400 | — | — |
| 2007-12-04 | $54.16 | $101.99 | 234,000 | — | — |
| 2007-12-03 | $55.76 | $105.00 | 453,500 | — | — |
| 2007-11-30 | $55.89 | $105.24 | 510,300 | — | — |
| 2007-11-29 | $55.30 | $104.13 | 423,000 | — | — |
| 2007-11-28 | $55.54 | $104.58 | 564,700 | — | — |
| 2007-11-27 | $54.54 | $102.70 | 629,500 | — | — |
| 2007-11-26 | $53.21 | $100.20 | 564,400 | — | — |
| 2007-11-23 | $55.25 | $104.04 | 144,200 | — | — |
| 2007-11-21 | $54.27 | $102.19 | 810,700 | — | — |
| 2007-11-20 | $54.68 | $102.97 | 498,500 | — | — |
| 2007-11-19 | $56.60 | $106.58 | 389,200 | — | — |
| 2007-11-16 | $58.20 | $109.59 | 344,700 | — | — |
| 2007-11-15 | $59.12 | $111.33 | 494,500 | — | — |
| 2007-11-14 | $58.45 | $110.06 | 315,600 | — | — |
| 2007-11-13 | $59.66 | $112.34 | 340,100 | — | — |
| 2007-11-12 | $57.99 | $109.20 | 287,500 | — | — |
| 2007-11-09 | $58.57 | $110.29 | 728,100 | — | — |
| 2007-11-08 | $58.30 | $109.78 | 559,500 | — | — |
| 2007-11-07 | $58.34 | $109.86 | 440,400 | — | — |
| 2007-11-06 | $60.85 | $114.58 | 345,500 | — | — |
| 2007-11-05 | $60.87 | $114.62 | 377,700 | — | — |
| 2007-11-02 | $61.73 | $116.24 | 548,700 | — | — |
| 2007-11-01 | $62.86 | $118.37 | 281,000 | — | — |
| 2007-10-31 | $65.04 | $122.47 | 342,300 | — | — |
| 2007-10-30 | $63.39 | $119.37 | 214,900 | — | — |
| 2007-10-29 | $63.24 | $119.08 | 153,000 | — | — |
| 2007-10-26 | $63.97 | $120.46 | 172,300 | — | — |
| 2007-10-25 | $63.63 | $119.82 | 302,400 | — | — |
| 2007-10-24 | $63.52 | $119.61 | 290,200 | — | — |
| 2007-10-23 | $62.88 | $118.41 | 382,600 | — | — |
| 2007-10-22 | $61.96 | $116.67 | 355,300 | — | — |
| 2007-10-19 | $61.76 | $116.30 | 390,400 | — | — |
| 2007-10-18 | $64.15 | $120.80 | 204,700 | — | — |
| 2007-10-17 | $64.31 | $121.10 | 497,900 | — | — |
| 2007-10-16 | $65.23 | $122.83 | 281,000 | — | — |
| 2007-10-15 | $67.02 | $126.20 | 401,500 | — | — |
| 2007-10-12 | $68.00 | $128.05 | 313,400 | — | — |
| 2007-10-11 | $67.74 | $127.56 | 396,100 | — | — |
| 2007-10-10 | $68.15 | $128.33 | 190,400 | — | — |
| 2007-10-09 | $67.99 | $128.03 | 393,000 | — | — |
| 2007-10-08 | $67.60 | $127.29 | 384,400 | — | — |
| 2007-10-05 | $68.29 | $128.59 | 561,900 | — | — |
| 2007-10-04 | $66.62 | $125.45 | 336,300 | — | — |
| 2007-10-03 | $65.21 | $122.79 | 443,100 | — | — |
| 2007-10-02 | $64.57 | $121.59 | 470,500 | — | — |
| 2007-10-01 | $62.96 | $118.56 | 430,600 | — | — |
| 2007-09-28 | $60.63 | $114.17 | 309,900 | — | — |
| 2007-09-27 | $60.60 | $114.11 | 316,300 | — | — |
| 2007-09-26 | $60.60 | $114.11 | 250,000 | — | — |
| 2007-09-25 | $61.22 | $114.24 | 201,100 | — | — |
| 2007-09-24 | $62.00 | $115.69 | 204,900 | — | — |
| 2007-09-21 | $60.71 | $113.28 | 207,600 | — | — |
| 2007-09-20 | $60.89 | $113.62 | 175,200 | — | — |
| 2007-09-19 | $61.64 | $115.02 | 317,100 | — | — |
| 2007-09-18 | $60.02 | $112.00 | 280,800 | — | — |
| 2007-09-17 | $58.33 | $108.84 | 271,100 | — | — |
| 2007-09-14 | $57.80 | $107.85 | 153,900 | — | — |
| 2007-09-13 | $57.68 | $107.63 | 531,800 | — | — |
| 2007-09-12 | $56.79 | $105.97 | 154,200 | — | — |
| 2007-09-11 | $57.31 | $106.94 | 225,600 | — | — |
| 2007-09-10 | $57.00 | $106.36 | 422,100 | — | — |
| 2007-09-07 | $57.56 | $107.41 | 428,200 | — | — |
| 2007-09-06 | $59.81 | $111.60 | 239,500 | — | — |
| 2007-09-05 | $60.22 | $112.37 | 365,800 | — | — |
| 2007-09-04 | $61.28 | $114.35 | 444,200 | — | — |
| 2007-08-31 | $61.13 | $114.07 | 720,500 | — | — |
| 2007-08-30 | $58.90 | $109.91 | 367,500 | — | — |
| 2007-08-29 | $58.95 | $110.00 | 500,200 | — | — |
| 2007-08-28 | $58.64 | $109.42 | 356,100 | — | — |
| 2007-08-27 | $60.43 | $112.76 | 281,500 | — | — |
| 2007-08-24 | $61.49 | $114.74 | 224,300 | — | — |
| 2007-08-23 | $62.24 | $116.14 | 231,100 | — | — |
| 2007-08-22 | $63.20 | $117.93 | 627,900 | — | — |
| 2007-08-21 | $62.56 | $116.74 | 289,800 | — | — |
| 2007-08-20 | $62.20 | $116.06 | 330,300 | — | — |
| 2007-08-17 | $61.80 | $115.32 | 627,200 | — | — |
| 2007-08-16 | $61.30 | $114.38 | 723,300 | — | — |
| 2007-08-15 | $59.62 | $111.25 | 574,100 | — | — |
| 2007-08-14 | $60.42 | $112.74 | 325,200 | — | — |
| 2007-08-13 | $63.78 | $119.01 | 242,800 | — | — |
| 2007-08-10 | $63.91 | $119.26 | 377,100 | — | — |
| 2007-08-09 | $66.16 | $123.45 | 582,400 | — | — |
| 2007-08-08 | $66.18 | $123.49 | 535,000 | — | — |
| 2007-08-07 | $63.41 | $118.32 | 464,900 | — | — |
| 2007-08-06 | $63.37 | $118.25 | 537,600 | — | — |
| 2007-08-03 | $61.69 | $115.11 | 571,800 | — | — |
| 2007-08-02 | $63.40 | $118.30 | 831,500 | — | — |
| 2007-08-01 | $64.27 | $119.93 | 438,200 | — | — |
| 2007-07-31 | $64.43 | $120.23 | 598,200 | — | — |
| 2007-07-30 | $63.10 | $117.74 | 445,400 | — | — |
| 2007-07-27 | $62.65 | $116.90 | 487,900 | — | — |
| 2007-07-26 | $65.12 | $121.51 | 851,200 | — | — |
| 2007-07-25 | $67.01 | $125.04 | 1,126,500 | — | — |
| 2007-07-24 | $68.35 | $127.54 | 449,300 | — | — |
| 2007-07-23 | $69.49 | $129.67 | 378,900 | — | — |
| 2007-07-20 | $70.77 | $132.06 | 310,000 | — | — |
| 2007-07-19 | $71.77 | $133.92 | 96,400 | — | — |
| 2007-07-18 | $71.34 | $133.12 | 388,700 | — | — |
| 2007-07-17 | $70.95 | $132.39 | 245,500 | — | — |
| 2007-07-16 | $70.80 | $132.11 | 373,200 | — | — |
| 2007-07-13 | $70.92 | $132.34 | 403,900 | — | — |
| 2007-07-12 | $70.40 | $131.37 | 436,700 | — | — |
| 2007-07-11 | $70.21 | $131.01 | 220,700 | — | — |
| 2007-07-10 | $70.46 | $131.48 | 357,400 | — | — |
| 2007-07-09 | $72.60 | $135.47 | 167,600 | — | — |
| 2007-07-06 | $73.09 | $136.38 | 214,200 | — | — |
| 2007-07-05 | $73.20 | $136.59 | 370,400 | — | — |
| 2007-07-03 | $72.02 | $134.39 | 93,000 | — | — |
| 2007-07-02 | $72.33 | $134.97 | 333,400 | — | — |
| 2007-06-29 | $70.84 | $132.19 | 387,100 | — | — |
| 2007-06-28 | $71.37 | $133.18 | 370,300 | — | — |
| 2007-06-27 | $71.55 | $133.51 | 516,100 | — | — |
| 2007-06-26 | $69.91 | $129.42 | 624,400 | — | — |
| 2007-06-25 | $69.96 | $129.51 | 616,700 | — | — |
| 2007-06-22 | $70.76 | $130.99 | 402,400 | — | — |
| 2007-06-21 | $71.11 | $131.64 | 484,900 | — | — |
| 2007-06-20 | $71.95 | $133.19 | 306,900 | — | — |
| 2007-06-19 | $72.99 | $135.12 | 313,400 | — | — |
| 2007-06-18 | $72.36 | $133.95 | 204,500 | — | — |
| 2007-06-15 | $73.03 | $135.19 | 294,400 | — | — |
| 2007-06-14 | $72.61 | $134.41 | 299,500 | — | — |
| 2007-06-13 | $73.60 | $136.25 | 304,600 | — | — |
| 2007-06-12 | $71.89 | $133.08 | 566,800 | — | — |
| 2007-06-11 | $73.26 | $135.62 | 363,700 | — | — |
| 2007-06-08 | $74.13 | $137.23 | 530,400 | — | — |
| 2007-06-07 | $73.63 | $136.30 | 538,600 | — | — |
| 2007-06-06 | $75.43 | $139.63 | 648,100 | — | — |
| 2007-06-05 | $75.43 | $139.63 | 473,800 | — | — |
| 2007-06-04 | $75.84 | $140.39 | 330,700 | — | — |
| 2007-06-01 | $74.66 | $138.21 | 274,600 | — | — |
| 2007-05-31 | $74.32 | $137.58 | 326,000 | — | — |
| 2007-05-30 | $74.25 | $137.45 | 736,000 | — | — |
| 2007-05-29 | $72.34 | $133.91 | 368,000 | — | — |
| 2007-05-25 | $70.36 | $130.25 | 181,900 | — | — |
| 2007-05-24 | $70.49 | $130.49 | 402,900 | — | — |
| 2007-05-23 | $71.70 | $132.73 | 319,600 | — | — |
| 2007-05-22 | $72.93 | $135.01 | 524,400 | — | — |
| 2007-05-21 | $70.62 | $130.73 | 465,700 | — | — |
| 2007-05-18 | $69.48 | $128.62 | 457,400 | — | — |
| 2007-05-17 | $70.25 | $130.04 | 394,000 | — | — |
| 2007-05-16 | $71.71 | $132.75 | 392,400 | — | — |
| 2007-05-15 | $72.60 | $134.40 | 426,000 | — | — |
| 2007-05-14 | $73.49 | $136.04 | 432,500 | — | — |
| 2007-05-11 | $74.66 | $138.21 | 358,500 | — | — |
| 2007-05-10 | $74.25 | $137.45 | 372,200 | — | — |
| 2007-05-09 | $75.86 | $140.43 | 243,500 | — | — |
| 2007-05-08 | $75.04 | $138.91 | 324,200 | — | — |
| 2007-05-07 | $75.71 | $140.15 | 256,100 | — | — |
| 2007-05-04 | $75.69 | $140.12 | 566,200 | — | — |
| 2007-05-03 | $76.19 | $141.04 | 267,100 | — | — |
| 2007-05-02 | $75.99 | $140.67 | 377,900 | — | — |
| 2007-05-01 | $75.59 | $139.93 | 516,000 | — | — |
| 2007-04-30 | $75.93 | $140.56 | 512,000 | — | — |
| 2007-04-27 | $76.92 | $142.39 | 235,500 | — | — |
| 2007-04-26 | $76.28 | $141.21 | 201,700 | — | — |
| 2007-04-25 | $75.92 | $140.54 | 276,000 | — | — |
| 2007-04-24 | $75.76 | $140.24 | 341,700 | — | — |
| 2007-04-23 | $76.49 | $141.60 | 359,100 | — | — |
| 2007-04-20 | $74.94 | $138.73 | 170,600 | — | — |
| 2007-04-19 | $74.18 | $137.32 | 261,800 | — | — |
| 2007-04-18 | $74.77 | $138.41 | 238,400 | — | — |
| 2007-04-17 | $75.05 | $138.93 | 328,200 | — | — |
| 2007-04-16 | $74.46 | $137.84 | 271,000 | — | — |
| 2007-04-13 | $74.19 | $137.34 | 201,200 | — | — |
| 2007-04-12 | $73.38 | $135.84 | 323,200 | — | — |
| 2007-04-11 | $73.70 | $136.43 | 435,100 | — | — |
| 2007-04-10 | $75.18 | $139.17 | 332,100 | — | — |
| 2007-04-09 | $75.18 | $139.17 | 247,400 | — | — |
| 2007-04-05 | $74.80 | $138.47 | 210,700 | — | — |
| 2007-04-04 | $74.81 | $138.49 | 381,500 | — | — |
| 2007-04-03 | $75.12 | $139.06 | 389,300 | — | — |
| 2007-04-02 | $74.43 | $137.78 | 342,900 | — | — |
| 2007-03-30 | $73.75 | $136.52 | 592,900 | — | — |
| 2007-03-29 | $72.89 | $134.93 | 725,100 | — | — |
| 2007-03-28 | $72.70 | $134.58 | 1,994,700 | — | — |
| 2007-03-27 | $73.37 | $134.79 | 1,065,500 | — | — |
| 2007-03-26 | $75.33 | $138.39 | 586,800 | — | — |
| 2007-03-23 | $77.10 | $141.65 | 206,900 | — | — |
| 2007-03-22 | $76.24 | $140.07 | 223,200 | — | — |
| 2007-03-21 | $75.69 | $139.06 | 232,100 | — | — |
| 2007-03-20 | $74.61 | $137.07 | 750,700 | — | — |
| 2007-03-19 | $74.75 | $137.33 | 524,100 | — | — |
| 2007-03-16 | $75.33 | $138.39 | 309,000 | — | — |
| 2007-03-15 | $76.83 | $141.15 | 332,400 | — | — |
| 2007-03-14 | $76.10 | $139.81 | 482,700 | — | — |
| 2007-03-13 | $76.67 | $140.86 | 317,700 | — | — |
| 2007-03-12 | $79.63 | $146.29 | 229,200 | — | — |
| 2007-03-09 | $79.89 | $146.77 | 324,000 | — | — |
| 2007-03-08 | $78.40 | $144.03 | 326,800 | — | — |
| 2007-03-07 | $77.29 | $141.99 | 272,200 | — | — |
| 2007-03-06 | $78.42 | $144.07 | 412,700 | — | — |
| 2007-03-05 | $77.34 | $142.09 | 310,000 | — | — |
| 2007-03-02 | $80.65 | $148.17 | 355,900 | — | — |
| 2007-03-01 | $81.65 | $150.00 | 360,300 | — | — |
| 2007-02-28 | $82.47 | $151.51 | 407,300 | — | — |
| 2007-02-27 | $82.54 | $151.64 | 248,600 | — | — |
| 2007-02-26 | $85.17 | $156.47 | 337,300 | — | — |
| 2007-02-23 | $84.64 | $155.50 | 237,800 | — | — |
| 2007-02-22 | $86.58 | $159.06 | 173,100 | — | — |
| 2007-02-21 | $87.21 | $160.22 | 170,500 | — | — |
| 2007-02-20 | $88.12 | $161.89 | 308,500 | — | — |
| 2007-02-16 | $86.90 | $159.65 | 165,100 | — | — |
| 2007-02-15 | $87.60 | $160.94 | 221,800 | — | — |
| 2007-02-14 | $87.58 | $160.90 | 464,700 | — | — |
| 2007-02-13 | $89.80 | $164.98 | 470,000 | — | — |
| 2007-02-12 | $86.60 | $159.10 | 243,500 | — | — |
| 2007-02-09 | $88.68 | $162.92 | 422,200 | — | — |
| 2007-02-08 | $88.76 | $163.07 | 233,100 | — | — |
| 2007-02-07 | $88.28 | $162.19 | 305,900 | — | — |
| 2007-02-06 | $87.33 | $160.44 | 183,200 | — | — |
| 2007-02-05 | $86.93 | $159.71 | 389,900 | — | — |
| 2007-02-02 | $87.28 | $160.35 | 248,400 | — | — |
| 2007-02-01 | $87.08 | $159.98 | 176,200 | — | — |
| 2007-01-31 | $86.84 | $159.54 | 189,300 | — | — |
| 2007-01-30 | $85.70 | $157.45 | 196,700 | — | — |
| 2007-01-29 | $85.50 | $157.08 | 154,200 | — | — |
| 2007-01-26 | $85.25 | $156.62 | 88,000 | — | — |
| 2007-01-25 | $85.11 | $156.36 | 273,700 | — | — |
| 2007-01-24 | $84.16 | $154.62 | 189,400 | — | — |
| 2007-01-23 | $82.71 | $151.95 | 174,900 | — | — |
| 2007-01-22 | $82.72 | $151.97 | 233,000 | — | — |
| 2007-01-19 | $82.69 | $151.92 | 165,400 | — | — |
| 2007-01-18 | $81.98 | $150.61 | 261,900 | — | — |
| 2007-01-17 | $82.51 | $151.58 | 161,200 | — | — |
| 2007-01-16 | $82.18 | $150.98 | 194,700 | — | — |
| 2007-01-12 | $80.98 | $148.77 | 175,600 | — | — |
| 2007-01-11 | $80.51 | $147.91 | 226,200 | — | — |
| 2007-01-10 | $78.85 | $144.86 | 211,900 | — | — |
| 2007-01-09 | $77.78 | $142.90 | 281,000 | — | — |
| 2007-01-08 | $77.39 | $142.18 | 249,700 | — | — |
| 2007-01-05 | $77.86 | $143.04 | 208,800 | — | — |
| 2007-01-04 | $78.96 | $145.06 | 272,100 | — | — |
| 2007-01-03 | $77.74 | $142.82 | 228,500 | — | — |