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
- 1996-08-02 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 | $48.07 | $50.61 | 963,400 | — | — |
| 2007-12-28 | $47.27 | $49.77 | 717,800 | — | — |
| 2007-12-27 | $47.24 | $49.74 | 1,085,600 | — | — |
| 2007-12-26 | $48.46 | $51.02 | 276,300 | — | — |
| 2007-12-24 | $48.52 | $51.08 | 321,600 | — | — |
| 2007-12-21 | $49.10 | $51.69 | 1,147,600 | — | — |
| 2007-12-20 | $48.77 | $51.35 | 814,000 | — | — |
| 2007-12-19 | $48.32 | $50.87 | 932,700 | — | — |
| 2007-12-18 | $48.47 | $51.03 | 1,001,500 | — | — |
| 2007-12-17 | $47.54 | $50.05 | 1,118,400 | — | — |
| 2007-12-14 | $48.28 | $50.83 | 1,590,800 | — | — |
| 2007-12-13 | $49.36 | $51.97 | 1,003,200 | — | — |
| 2007-12-12 | $49.52 | $52.14 | 1,548,600 | — | — |
| 2007-12-11 | $49.72 | $52.35 | 871,500 | — | — |
| 2007-12-10 | $51.09 | $53.79 | 868,300 | — | — |
| 2007-12-07 | $50.77 | $53.45 | 1,213,400 | — | — |
| 2007-12-06 | $51.34 | $54.05 | 494,100 | — | — |
| 2007-12-05 | $50.99 | $53.68 | 1,346,500 | — | — |
| 2007-12-04 | $50.78 | $53.46 | 1,759,900 | — | — |
| 2007-12-03 | $52.17 | $54.93 | 1,111,000 | — | — |
| 2007-11-30 | $52.01 | $54.76 | 1,735,800 | — | — |
| 2007-11-29 | $51.03 | $53.73 | 1,494,600 | — | — |
| 2007-11-28 | $51.03 | $53.73 | 1,883,200 | — | — |
| 2007-11-27 | $48.60 | $51.17 | 1,382,700 | — | — |
| 2007-11-26 | $47.99 | $50.53 | 1,386,100 | — | — |
| 2007-11-23 | $48.76 | $51.34 | 368,100 | — | — |
| 2007-11-21 | $48.74 | $51.32 | 1,783,200 | — | — |
| 2007-11-20 | $49.97 | $52.61 | 1,502,200 | — | — |
| 2007-11-19 | $50.09 | $52.74 | 1,582,800 | — | — |
| 2007-11-16 | $50.57 | $53.24 | 1,201,500 | — | — |
| 2007-11-15 | $50.47 | $53.14 | 1,525,200 | — | — |
| 2007-11-14 | $51.07 | $53.77 | 2,000,300 | — | — |
| 2007-11-13 | $52.14 | $54.90 | 1,496,700 | — | — |
| 2007-11-12 | $50.89 | $53.58 | 1,430,500 | — | — |
| 2007-11-09 | $50.81 | $53.50 | 1,727,900 | — | — |
| 2007-11-08 | $51.25 | $53.96 | 3,026,100 | — | — |
| 2007-11-07 | $53.83 | $56.67 | 1,821,300 | — | — |
| 2007-11-06 | $53.15 | $55.96 | 1,218,200 | — | — |
| 2007-11-05 | $53.09 | $55.90 | 829,300 | — | — |
| 2007-11-02 | $52.57 | $55.35 | 726,400 | — | — |
| 2007-11-01 | $52.54 | $55.32 | 1,135,300 | — | — |
| 2007-10-31 | $53.46 | $56.29 | 1,117,300 | — | — |
| 2007-10-30 | $52.70 | $55.48 | 718,300 | — | — |
| 2007-10-29 | $52.27 | $55.03 | 759,700 | — | — |
| 2007-10-26 | $52.11 | $54.86 | 560,200 | — | — |
| 2007-10-25 | $52.02 | $54.77 | 1,011,900 | — | — |
| 2007-10-24 | $51.47 | $54.19 | 1,029,300 | — | — |
| 2007-10-23 | $52.01 | $54.76 | 1,387,100 | — | — |
| 2007-10-22 | $51.36 | $54.07 | 1,187,400 | — | — |
| 2007-10-19 | $50.61 | $53.28 | 1,888,800 | — | — |
| 2007-10-18 | $51.80 | $54.54 | 2,726,800 | — | — |
| 2007-10-17 | $52.04 | $54.79 | 1,228,300 | — | — |
| 2007-10-16 | $52.66 | $55.44 | 1,350,400 | — | — |
| 2007-10-15 | $53.19 | $56.00 | 1,399,600 | — | — |
| 2007-10-12 | $53.99 | $56.84 | 2,184,800 | — | — |
| 2007-10-11 | $54.48 | $57.36 | 1,534,800 | — | — |
| 2007-10-10 | $54.76 | $57.65 | 1,937,500 | — | — |
| 2007-10-09 | $55.43 | $58.36 | 2,237,100 | — | — |
| 2007-10-08 | $55.60 | $58.54 | 2,388,200 | — | — |
| 2007-10-05 | $55.41 | $58.34 | 10,761,600 | — | — |
| 2007-10-04 | $53.02 | $55.82 | 2,649,800 | — | — |
| 2007-10-03 | $50.87 | $53.56 | 2,344,000 | — | — |
| 2007-10-02 | $50.06 | $52.71 | 3,472,300 | — | — |
| 2007-10-01 | $48.72 | $51.29 | 1,206,100 | — | — |
| 2007-09-28 | $48.97 | $51.56 | 1,050,300 | — | — |
| 2007-09-27 | $49.31 | $51.92 | 963,000 | — | — |
| 2007-09-26 | $48.03 | $50.57 | 1,243,700 | — | — |
| 2007-09-25 | $47.85 | $50.38 | 2,292,100 | — | — |
| 2007-09-24 | $49.00 | $51.59 | 975,300 | — | — |
| 2007-09-21 | $50.08 | $52.73 | 724,900 | — | — |
| 2007-09-20 | $51.05 | $53.75 | 631,300 | — | — |
| 2007-09-19 | $51.13 | $53.83 | 954,600 | — | — |
| 2007-09-18 | $51.74 | $54.47 | 1,069,600 | — | — |
| 2007-09-17 | $49.42 | $52.03 | 658,900 | — | — |
| 2007-09-14 | $49.80 | $52.43 | 967,700 | — | — |
| 2007-09-13 | $49.91 | $52.55 | 965,900 | — | — |
| 2007-09-12 | $49.57 | $52.19 | 1,712,800 | — | — |
| 2007-09-11 | $50.25 | $52.91 | 2,111,600 | — | — |
| 2007-09-10 | $51.13 | $53.83 | 952,600 | — | — |
| 2007-09-07 | $51.43 | $54.15 | 670,600 | — | — |
| 2007-09-06 | $51.95 | $54.70 | 609,500 | — | — |
| 2007-09-05 | $52.96 | $55.76 | 562,800 | — | — |
| 2007-09-04 | $53.24 | $56.05 | 1,245,300 | — | — |
| 2007-08-31 | $52.92 | $55.72 | 679,900 | — | — |
| 2007-08-30 | $53.03 | $55.83 | 518,000 | — | — |
| 2007-08-29 | $53.03 | $55.83 | 589,400 | — | — |
| 2007-08-28 | $52.21 | $54.97 | 932,000 | — | — |
| 2007-08-27 | $53.34 | $56.16 | 459,200 | — | — |
| 2007-08-24 | $53.55 | $56.38 | 679,700 | — | — |
| 2007-08-23 | $52.39 | $55.16 | 520,400 | — | — |
| 2007-08-22 | $52.69 | $55.47 | 775,100 | — | — |
| 2007-08-21 | $52.82 | $55.61 | 1,286,500 | — | — |
| 2007-08-20 | $51.95 | $54.70 | 2,447,500 | — | — |
| 2007-08-17 | $51.44 | $54.16 | 1,695,300 | — | — |
| 2007-08-16 | $50.38 | $53.04 | 1,544,600 | — | — |
| 2007-08-15 | $50.22 | $52.87 | 1,563,000 | — | — |
| 2007-08-14 | $50.58 | $53.25 | 2,255,400 | — | — |
| 2007-08-13 | $52.91 | $55.71 | 1,176,200 | — | — |
| 2007-08-10 | $53.63 | $56.46 | 3,126,000 | — | — |
| 2007-08-09 | $56.16 | $59.13 | 2,426,400 | — | — |
| 2007-08-08 | $55.00 | $57.91 | 5,920,100 | — | — |
| 2007-08-07 | $61.28 | $64.52 | 1,507,500 | — | — |
| 2007-08-06 | $58.74 | $61.84 | 1,053,900 | — | — |
| 2007-08-03 | $57.61 | $60.65 | 1,037,100 | — | — |
| 2007-08-02 | $59.02 | $62.14 | 907,500 | — | — |
| 2007-08-01 | $59.05 | $62.17 | 759,700 | — | — |
| 2007-07-31 | $59.53 | $62.68 | 1,288,100 | — | — |
| 2007-07-30 | $59.08 | $62.20 | 1,312,600 | — | — |
| 2007-07-27 | $59.00 | $62.12 | 1,242,200 | — | — |
| 2007-07-26 | $58.35 | $61.43 | 1,661,700 | — | — |
| 2007-07-25 | $58.68 | $61.78 | 1,112,000 | — | — |
| 2007-07-24 | $59.32 | $62.45 | 1,147,900 | — | — |
| 2007-07-23 | $60.33 | $63.52 | 999,100 | — | — |
| 2007-07-20 | $60.82 | $64.03 | 713,500 | — | — |
| 2007-07-19 | $61.10 | $64.33 | 685,600 | — | — |
| 2007-07-18 | $61.17 | $64.40 | 569,600 | — | — |
| 2007-07-17 | $61.67 | $64.93 | 446,900 | — | — |
| 2007-07-16 | $62.16 | $65.44 | 578,200 | — | — |
| 2007-07-13 | $61.73 | $64.99 | 552,500 | — | — |
| 2007-07-12 | $62.02 | $65.30 | 544,900 | — | — |
| 2007-07-11 | $61.77 | $65.03 | 308,300 | — | — |
| 2007-07-10 | $61.74 | $65.00 | 486,700 | — | — |
| 2007-07-09 | $62.39 | $65.69 | 639,900 | — | — |
| 2007-07-06 | $62.84 | $66.16 | 386,000 | — | — |
| 2007-07-05 | $62.17 | $65.46 | 734,100 | — | — |
| 2007-07-03 | $62.64 | $65.95 | 253,500 | — | — |
| 2007-07-02 | $63.07 | $66.40 | 978,700 | — | — |
| 2007-06-29 | $62.76 | $66.08 | 961,800 | — | — |
| 2007-06-28 | $63.31 | $66.66 | 854,600 | — | — |
| 2007-06-27 | $63.02 | $66.35 | 954,200 | — | — |
| 2007-06-26 | $62.21 | $65.50 | 859,800 | — | — |
| 2007-06-25 | $62.46 | $65.76 | 660,500 | — | — |
| 2007-06-22 | $62.52 | $65.82 | 926,000 | — | — |
| 2007-06-21 | $63.89 | $67.27 | 507,900 | — | — |
| 2007-06-20 | $63.38 | $66.73 | 479,700 | — | — |
| 2007-06-19 | $63.43 | $66.78 | 607,500 | — | — |
| 2007-06-18 | $63.66 | $67.02 | 622,500 | — | — |
| 2007-06-15 | $64.69 | $68.11 | 730,100 | — | — |
| 2007-06-14 | $64.48 | $67.89 | 639,900 | — | — |
| 2007-06-13 | $65.06 | $68.50 | 882,000 | — | — |
| 2007-06-12 | $65.42 | $68.88 | 612,900 | — | — |
| 2007-06-11 | $65.49 | $68.95 | 441,700 | — | — |
| 2007-06-08 | $64.89 | $68.32 | 671,700 | — | — |
| 2007-06-07 | $64.30 | $67.70 | 882,700 | — | — |
| 2007-06-06 | $65.37 | $68.82 | 599,400 | — | — |
| 2007-06-05 | $66.27 | $69.77 | 676,500 | — | — |
| 2007-06-04 | $66.24 | $69.74 | 505,300 | — | — |
| 2007-06-01 | $66.02 | $69.51 | 601,200 | — | — |
| 2007-05-31 | $65.50 | $68.96 | 832,800 | — | — |
| 2007-05-30 | $66.00 | $69.49 | 550,000 | — | — |
| 2007-05-29 | $65.45 | $68.91 | 469,000 | — | — |
| 2007-05-25 | $65.32 | $68.77 | 475,900 | — | — |
| 2007-05-24 | $64.50 | $67.91 | 1,147,600 | — | — |
| 2007-05-23 | $65.69 | $69.16 | 836,600 | — | — |
| 2007-05-22 | $66.18 | $69.68 | 702,300 | — | — |
| 2007-05-21 | $66.38 | $69.89 | 690,100 | — | — |
| 2007-05-18 | $66.00 | $69.49 | 1,582,000 | — | — |
| 2007-05-17 | $65.61 | $69.08 | 1,163,200 | — | — |
| 2007-05-16 | $65.93 | $69.41 | 1,309,000 | — | — |
| 2007-05-15 | $65.30 | $68.75 | 1,652,200 | — | — |
| 2007-05-14 | $65.61 | $69.08 | 1,160,600 | — | — |
| 2007-05-11 | $64.75 | $68.17 | 1,080,400 | — | — |
| 2007-05-10 | $63.55 | $66.91 | 2,040,600 | — | — |
| 2007-05-09 | $61.34 | $64.58 | 1,665,000 | — | — |
| 2007-05-08 | $60.98 | $64.20 | 719,400 | — | — |
| 2007-05-07 | $60.25 | $63.43 | 724,100 | — | — |
| 2007-05-04 | $60.82 | $64.03 | 1,102,600 | — | — |
| 2007-05-03 | $60.76 | $63.97 | 546,800 | — | — |
| 2007-05-02 | $60.87 | $64.09 | 628,200 | — | — |
| 2007-05-01 | $60.48 | $63.68 | 1,117,100 | — | — |
| 2007-04-30 | $60.34 | $63.53 | 983,800 | — | — |
| 2007-04-27 | $60.93 | $64.15 | 1,430,900 | — | — |
| 2007-04-26 | $61.30 | $64.54 | 1,336,800 | — | — |
| 2007-04-25 | $61.99 | $65.27 | 919,600 | — | — |
| 2007-04-24 | $62.59 | $65.90 | 921,100 | — | — |
| 2007-04-23 | $62.79 | $66.11 | 1,289,200 | — | — |
| 2007-04-20 | $62.25 | $65.54 | 893,200 | — | — |
| 2007-04-19 | $61.88 | $65.15 | 1,429,300 | — | — |
| 2007-04-18 | $61.25 | $64.49 | 770,400 | — | — |
| 2007-04-17 | $61.60 | $64.86 | 1,121,200 | — | — |
| 2007-04-16 | $61.63 | $64.89 | 1,537,400 | — | — |
| 2007-04-13 | $61.89 | $65.16 | 1,144,900 | — | — |
| 2007-04-12 | $61.95 | $65.22 | 1,174,600 | — | — |
| 2007-04-11 | $62.37 | $65.67 | 897,900 | — | — |
| 2007-04-10 | $62.65 | $65.96 | 1,123,600 | — | — |
| 2007-04-09 | $62.95 | $66.28 | 1,103,700 | — | — |
| 2007-04-05 | $63.70 | $67.07 | 680,400 | — | — |
| 2007-04-04 | $63.27 | $66.61 | 614,200 | — | — |
| 2007-04-03 | $63.62 | $66.98 | 803,200 | — | — |
| 2007-04-02 | $63.14 | $66.48 | 790,300 | — | — |
| 2007-03-30 | $62.97 | $66.30 | 892,100 | — | — |
| 2007-03-29 | $62.43 | $65.73 | 1,364,000 | — | — |
| 2007-03-28 | $60.89 | $64.11 | 847,300 | — | — |
| 2007-03-27 | $61.91 | $65.18 | 932,000 | — | — |
| 2007-03-26 | $62.34 | $65.63 | 765,500 | — | — |
| 2007-03-23 | $62.72 | $66.03 | 717,000 | — | — |
| 2007-03-22 | $63.07 | $66.40 | 1,280,200 | — | — |
| 2007-03-21 | $63.30 | $66.65 | 1,406,700 | — | — |
| 2007-03-20 | $61.86 | $65.13 | 1,433,500 | — | — |
| 2007-03-19 | $64.75 | $64.75 | 1,004,600 | — | — |
| 2007-03-16 | $63.93 | $63.93 | 1,264,300 | — | — |
| 2007-03-15 | $63.94 | $63.94 | 1,122,400 | — | — |
| 2007-03-14 | $63.77 | $63.77 | 2,665,200 | — | — |
| 2007-03-13 | $63.95 | $63.95 | 1,835,200 | — | — |
| 2007-03-12 | $64.90 | $64.90 | 1,657,400 | — | — |
| 2007-03-09 | $63.73 | $63.73 | 826,600 | — | — |
| 2007-03-08 | $63.55 | $63.55 | 975,300 | — | — |
| 2007-03-07 | $63.77 | $63.77 | 1,360,000 | — | — |
| 2007-03-06 | $64.03 | $64.03 | 1,029,900 | — | — |
| 2007-03-05 | $63.01 | $63.01 | 1,298,500 | — | — |
| 2007-03-02 | $64.04 | $64.04 | 1,507,200 | — | — |
| 2007-03-01 | $64.01 | $64.01 | 1,914,500 | — | — |
| 2007-02-28 | $64.05 | $64.05 | 1,784,100 | — | — |
| 2007-02-27 | $64.44 | $64.44 | 2,348,100 | — | — |
| 2007-02-26 | $65.93 | $65.93 | 1,566,200 | — | — |
| 2007-02-23 | $67.22 | $67.22 | 1,465,000 | — | — |
| 2007-02-22 | $67.51 | $67.51 | 4,250,600 | — | — |
| 2007-02-21 | $66.46 | $66.46 | 1,022,000 | — | — |
| 2007-02-20 | $66.15 | $66.15 | 574,600 | — | — |
| 2007-02-16 | $65.72 | $65.72 | 867,800 | — | — |
| 2007-02-15 | $66.01 | $66.01 | 985,300 | — | — |
| 2007-02-14 | $66.16 | $66.16 | 1,680,800 | — | — |
| 2007-02-13 | $66.77 | $66.77 | 380,100 | — | — |
| 2007-02-12 | $66.68 | $66.68 | 452,000 | — | — |
| 2007-02-09 | $67.17 | $67.17 | 556,700 | — | — |
| 2007-02-08 | $67.67 | $67.67 | 805,300 | — | — |
| 2007-02-07 | $67.29 | $67.29 | 625,700 | — | — |
| 2007-02-06 | $66.39 | $66.39 | 631,900 | — | — |
| 2007-02-05 | $66.02 | $66.02 | 470,000 | — | — |
| 2007-02-02 | $65.88 | $65.88 | 853,400 | — | — |
| 2007-02-01 | $65.88 | $65.88 | 990,900 | — | — |
| 2007-01-31 | $66.28 | $66.28 | 1,640,100 | — | — |
| 2007-01-30 | $65.91 | $65.91 | 810,300 | — | — |
| 2007-01-29 | $66.16 | $66.16 | 536,200 | — | — |
| 2007-01-26 | $66.10 | $66.10 | 754,900 | — | — |
| 2007-01-25 | $66.41 | $66.41 | 670,600 | — | — |
| 2007-01-24 | $66.57 | $66.57 | 885,400 | — | — |
| 2007-01-23 | $66.20 | $66.20 | 1,044,700 | — | — |
| 2007-01-22 | $66.33 | $66.33 | 821,700 | — | — |
| 2007-01-19 | $66.99 | $66.99 | 1,810,700 | — | — |
| 2007-01-18 | $67.79 | $67.79 | 915,000 | — | — |
| 2007-01-17 | $68.43 | $68.43 | 1,151,100 | — | — |
| 2007-01-16 | $68.15 | $68.15 | 2,215,800 | — | — |
| 2007-01-12 | $70.27 | $70.27 | 1,321,300 | — | — |
| 2007-01-11 | $70.29 | $70.29 | 2,029,600 | — | — |
| 2007-01-10 | $68.19 | $68.19 | 1,176,800 | — | — |
| 2007-01-09 | $66.35 | $66.35 | 577,600 | — | — |
| 2007-01-08 | $65.39 | $65.39 | 727,400 | — | — |
| 2007-01-05 | $64.96 | $64.96 | 971,100 | — | — |
| 2007-01-04 | $65.64 | $65.64 | 1,316,300 | — | — |
| 2007-01-03 | $65.53 | $65.53 | 1,633,500 | — | — |