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
- 1988-10-13 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 | $70.69 | $76.98 | 395,900 | — | — |
| 2007-12-28 | $72.73 | $79.20 | 535,200 | — | — |
| 2007-12-27 | $69.23 | $75.39 | 485,700 | — | — |
| 2007-12-26 | $72.47 | $78.92 | 584,200 | — | — |
| 2007-12-24 | $75.36 | $82.07 | 295,200 | — | — |
| 2007-12-21 | $71.04 | $77.36 | 327,600 | — | — |
| 2007-12-20 | $71.40 | $77.75 | 1,034,200 | — | — |
| 2007-12-19 | $57.70 | $62.83 | 124,400 | — | — |
| 2007-12-18 | $56.64 | $61.68 | 175,700 | — | — |
| 2007-12-17 | $54.80 | $59.68 | 267,500 | — | — |
| 2007-12-14 | $58.01 | $63.17 | 111,800 | — | — |
| 2007-12-13 | $58.48 | $63.68 | 189,900 | — | — |
| 2007-12-12 | $59.42 | $64.71 | 182,100 | — | — |
| 2007-12-11 | $56.63 | $61.67 | 207,600 | — | — |
| 2007-12-10 | $57.94 | $63.10 | 104,200 | — | — |
| 2007-12-07 | $57.68 | $62.81 | 108,000 | — | — |
| 2007-12-06 | $58.70 | $63.92 | 100,000 | — | — |
| 2007-12-05 | $56.48 | $61.51 | 89,800 | — | — |
| 2007-12-04 | $55.73 | $60.69 | 133,900 | — | — |
| 2007-12-03 | $55.27 | $60.19 | 243,200 | — | — |
| 2007-11-30 | $52.92 | $57.63 | 203,600 | — | — |
| 2007-11-29 | $53.18 | $57.91 | 238,800 | — | — |
| 2007-11-28 | $52.22 | $56.87 | 252,200 | — | — |
| 2007-11-27 | $48.82 | $53.16 | 201,600 | — | — |
| 2007-11-26 | $47.83 | $52.09 | 106,800 | — | — |
| 2007-11-23 | $48.54 | $52.86 | 45,400 | — | — |
| 2007-11-21 | $47.37 | $51.59 | 101,200 | — | — |
| 2007-11-20 | $48.13 | $52.41 | 120,100 | — | — |
| 2007-11-19 | $46.88 | $51.05 | 119,700 | — | — |
| 2007-11-16 | $47.95 | $52.22 | 180,100 | — | — |
| 2007-11-15 | $48.01 | $52.28 | 136,900 | — | — |
| 2007-11-14 | $48.14 | $52.42 | 189,200 | — | — |
| 2007-11-13 | $47.72 | $51.89 | 109,500 | — | — |
| 2007-11-12 | $46.65 | $50.73 | 260,400 | — | — |
| 2007-11-09 | $47.35 | $51.49 | 140,500 | — | — |
| 2007-11-08 | $47.91 | $52.10 | 123,000 | — | — |
| 2007-11-07 | $46.60 | $50.67 | 180,500 | — | — |
| 2007-11-06 | $48.07 | $52.27 | 197,400 | — | — |
| 2007-11-05 | $45.50 | $49.48 | 246,000 | — | — |
| 2007-11-02 | $47.07 | $51.18 | 147,600 | — | — |
| 2007-11-01 | $46.94 | $51.04 | 171,300 | — | — |
| 2007-10-31 | $49.20 | $53.50 | 135,800 | — | — |
| 2007-10-30 | $47.84 | $52.02 | 140,200 | — | — |
| 2007-10-29 | $48.96 | $53.24 | 195,900 | — | — |
| 2007-10-26 | $47.63 | $51.79 | 122,000 | — | — |
| 2007-10-25 | $48.68 | $52.93 | 135,100 | — | — |
| 2007-10-24 | $47.59 | $51.75 | 148,300 | — | — |
| 2007-10-23 | $47.74 | $51.91 | 202,700 | — | — |
| 2007-10-22 | $47.59 | $51.75 | 184,100 | — | — |
| 2007-10-19 | $46.27 | $50.31 | 204,500 | — | — |
| 2007-10-18 | $47.93 | $52.12 | 169,900 | — | — |
| 2007-10-17 | $46.62 | $50.69 | 133,200 | — | — |
| 2007-10-16 | $47.27 | $51.40 | 115,300 | — | — |
| 2007-10-15 | $48.68 | $52.93 | 223,300 | — | — |
| 2007-10-12 | $48.70 | $52.96 | 204,900 | — | — |
| 2007-10-11 | $47.07 | $51.18 | 317,300 | — | — |
| 2007-10-10 | $49.50 | $53.83 | 818,000 | — | — |
| 2007-10-09 | $46.08 | $50.11 | 183,400 | — | — |
| 2007-10-08 | $44.71 | $48.62 | 132,700 | — | — |
| 2007-10-05 | $45.25 | $49.20 | 107,800 | — | — |
| 2007-10-04 | $44.27 | $48.14 | 118,100 | — | — |
| 2007-10-03 | $44.15 | $48.01 | 163,000 | — | — |
| 2007-10-02 | $45.47 | $49.44 | 203,900 | — | — |
| 2007-10-01 | $45.47 | $49.44 | 226,400 | — | — |
| 2007-09-28 | $43.78 | $47.61 | 119,600 | — | — |
| 2007-09-27 | $44.11 | $47.97 | 150,700 | — | — |
| 2007-09-26 | $45.32 | $49.28 | 212,900 | — | — |
| 2007-09-25 | $43.60 | $47.41 | 172,700 | — | — |
| 2007-09-24 | $43.05 | $46.81 | 132,200 | — | — |
| 2007-09-21 | $42.94 | $46.69 | 134,300 | — | — |
| 2007-09-20 | $41.70 | $45.34 | 115,700 | — | — |
| 2007-09-19 | $42.00 | $45.67 | 265,300 | — | — |
| 2007-09-18 | $43.46 | $47.26 | 115,300 | — | — |
| 2007-09-17 | $40.85 | $44.42 | 138,900 | — | — |
| 2007-09-14 | $39.68 | $43.15 | 70,100 | — | — |
| 2007-09-13 | $40.10 | $43.60 | 89,700 | — | — |
| 2007-09-12 | $40.08 | $43.58 | 67,200 | — | — |
| 2007-09-11 | $41.04 | $44.63 | 91,600 | — | — |
| 2007-09-10 | $40.46 | $44.00 | 131,600 | — | — |
| 2007-09-07 | $39.91 | $43.40 | 127,500 | — | — |
| 2007-09-06 | $41.31 | $44.92 | 137,900 | — | — |
| 2007-09-05 | $40.90 | $44.47 | 151,600 | — | — |
| 2007-09-04 | $42.84 | $46.58 | 276,100 | — | — |
| 2007-08-31 | $40.53 | $44.07 | 177,100 | — | — |
| 2007-08-30 | $38.74 | $42.13 | 211,400 | — | — |
| 2007-08-29 | $38.57 | $41.94 | 188,800 | — | — |
| 2007-08-28 | $37.53 | $40.81 | 142,000 | — | — |
| 2007-08-27 | $38.77 | $42.16 | 129,100 | — | — |
| 2007-08-24 | $39.58 | $43.04 | 111,100 | — | — |
| 2007-08-23 | $38.46 | $41.82 | 124,500 | — | — |
| 2007-08-22 | $39.47 | $42.92 | 210,700 | — | — |
| 2007-08-21 | $39.33 | $42.77 | 160,200 | — | — |
| 2007-08-20 | $41.57 | $45.20 | 78,700 | — | — |
| 2007-08-17 | $41.60 | $45.24 | 225,700 | — | — |
| 2007-08-16 | $41.00 | $44.58 | 399,500 | — | — |
| 2007-08-15 | $39.19 | $42.62 | 284,300 | — | — |
| 2007-08-14 | $40.95 | $44.45 | 182,200 | — | — |
| 2007-08-13 | $43.51 | $47.23 | 214,600 | — | — |
| 2007-08-10 | $44.74 | $48.57 | 362,400 | — | — |
| 2007-08-09 | $47.88 | $51.98 | 605,800 | — | — |
| 2007-08-08 | $47.76 | $51.85 | 663,900 | — | — |
| 2007-08-07 | $43.76 | $47.50 | 285,200 | — | — |
| 2007-08-06 | $41.94 | $45.53 | 179,800 | — | — |
| 2007-08-03 | $40.11 | $43.54 | 147,800 | — | — |
| 2007-08-02 | $41.40 | $44.94 | 175,300 | — | — |
| 2007-08-01 | $40.97 | $44.47 | 160,200 | — | — |
| 2007-07-31 | $40.66 | $44.14 | 176,400 | — | — |
| 2007-07-30 | $40.80 | $44.29 | 196,300 | — | — |
| 2007-07-27 | $39.78 | $43.18 | 254,800 | — | — |
| 2007-07-26 | $38.92 | $42.25 | 213,300 | — | — |
| 2007-07-25 | $40.27 | $43.71 | 197,300 | — | — |
| 2007-07-24 | $40.35 | $43.80 | 163,200 | — | — |
| 2007-07-23 | $42.08 | $45.68 | 151,000 | — | — |
| 2007-07-20 | $42.13 | $45.73 | 200,600 | — | — |
| 2007-07-19 | $43.26 | $46.96 | 167,700 | — | — |
| 2007-07-18 | $42.37 | $45.99 | 217,200 | — | — |
| 2007-07-17 | $42.77 | $46.43 | 144,000 | — | — |
| 2007-07-16 | $43.55 | $47.28 | 148,000 | — | — |
| 2007-07-13 | $44.51 | $48.32 | 95,800 | — | — |
| 2007-07-12 | $44.50 | $48.31 | 188,900 | — | — |
| 2007-07-11 | $43.54 | $47.26 | 202,900 | — | — |
| 2007-07-10 | $43.58 | $47.31 | 166,400 | — | — |
| 2007-07-09 | $44.05 | $47.82 | 406,500 | — | — |
| 2007-07-06 | $44.16 | $47.94 | 239,700 | — | — |
| 2007-07-05 | $44.63 | $48.45 | 290,300 | — | — |
| 2007-07-03 | $44.00 | $47.76 | 184,500 | — | — |
| 2007-07-02 | $45.00 | $48.85 | 202,600 | — | — |
| 2007-06-29 | $44.29 | $48.08 | 255,200 | — | — |
| 2007-06-28 | $43.74 | $47.48 | 445,800 | — | — |
| 2007-06-27 | $43.45 | $47.17 | 446,100 | — | — |
| 2007-06-26 | $42.41 | $46.04 | 360,800 | — | — |
| 2007-06-25 | $42.91 | $46.58 | 465,500 | — | — |
| 2007-06-22 | $42.69 | $46.34 | 646,700 | — | — |
| 2007-06-21 | $44.50 | $48.31 | 1,531,300 | — | — |
| 2007-06-20 | $39.25 | $42.61 | 830,200 | — | — |
| 2007-06-19 | $36.22 | $39.32 | 362,500 | — | — |
| 2007-06-18 | $35.72 | $38.78 | 195,000 | — | — |
| 2007-06-15 | $35.00 | $37.99 | 207,900 | — | — |
| 2007-06-14 | $35.14 | $38.15 | 314,300 | — | — |
| 2007-06-13 | $34.24 | $37.17 | 258,300 | — | — |
| 2007-06-12 | $33.25 | $36.09 | 166,400 | — | — |
| 2007-06-11 | $33.83 | $36.72 | 143,600 | — | — |
| 2007-06-08 | $33.62 | $36.50 | 314,400 | — | — |
| 2007-06-07 | $33.02 | $35.84 | 367,100 | — | — |
| 2007-06-06 | $33.78 | $36.67 | 145,200 | — | — |
| 2007-06-05 | $33.79 | $36.68 | 288,000 | — | — |
| 2007-06-04 | $33.68 | $36.56 | 174,700 | — | — |
| 2007-06-01 | $34.37 | $37.31 | 371,600 | — | — |
| 2007-05-31 | $34.35 | $37.29 | 325,800 | — | — |
| 2007-05-30 | $34.74 | $37.71 | 296,800 | — | — |
| 2007-05-29 | $33.62 | $36.50 | 242,200 | — | — |
| 2007-05-25 | $34.01 | $36.92 | 205,800 | — | — |
| 2007-05-24 | $33.70 | $36.58 | 207,700 | — | — |
| 2007-05-23 | $34.38 | $37.32 | 283,100 | — | — |
| 2007-05-22 | $35.45 | $38.48 | 405,600 | — | — |
| 2007-05-21 | $34.59 | $37.55 | 536,700 | — | — |
| 2007-05-18 | $33.83 | $36.72 | 361,500 | — | — |
| 2007-05-17 | $33.05 | $35.88 | 199,900 | — | — |
| 2007-05-16 | $32.64 | $35.43 | 139,200 | — | — |
| 2007-05-15 | $32.35 | $35.12 | 314,300 | — | — |
| 2007-05-14 | $31.89 | $34.55 | 166,500 | — | — |
| 2007-05-11 | $32.07 | $34.74 | 99,300 | — | — |
| 2007-05-10 | $32.40 | $35.10 | 214,100 | — | — |
| 2007-05-09 | $33.00 | $35.75 | 340,300 | — | — |
| 2007-05-08 | $31.16 | $33.76 | 126,100 | — | — |
| 2007-05-07 | $31.15 | $33.75 | 94,400 | — | — |
| 2007-05-04 | $30.45 | $32.99 | 123,700 | — | — |
| 2007-05-03 | $30.46 | $33.00 | 115,600 | — | — |
| 2007-05-02 | $30.48 | $33.02 | 182,400 | — | — |
| 2007-05-01 | $30.22 | $32.74 | 189,500 | — | — |
| 2007-04-30 | $30.55 | $33.10 | 203,900 | — | — |
| 2007-04-27 | $31.00 | $33.58 | 163,700 | — | — |
| 2007-04-26 | $30.30 | $32.82 | 205,000 | — | — |
| 2007-04-25 | $30.46 | $33.00 | 86,200 | — | — |
| 2007-04-24 | $30.21 | $32.73 | 140,300 | — | — |
| 2007-04-23 | $31.17 | $33.77 | 146,800 | — | — |
| 2007-04-20 | $31.49 | $34.11 | 202,600 | — | — |
| 2007-04-19 | $29.75 | $32.23 | 260,300 | — | — |
| 2007-04-18 | $30.13 | $32.64 | 142,900 | — | — |
| 2007-04-17 | $30.60 | $33.15 | 81,800 | — | — |
| 2007-04-16 | $31.06 | $33.65 | 83,700 | — | — |
| 2007-04-13 | $30.52 | $33.06 | 79,800 | — | — |
| 2007-04-12 | $30.59 | $33.14 | 111,500 | — | — |
| 2007-04-11 | $30.35 | $32.88 | 210,800 | — | — |
| 2007-04-10 | $29.91 | $32.40 | 281,300 | — | — |
| 2007-04-09 | $30.66 | $33.21 | 196,800 | — | — |
| 2007-04-05 | $31.63 | $34.27 | 118,500 | — | — |
| 2007-04-04 | $31.78 | $34.43 | 228,000 | — | — |
| 2007-04-03 | $31.59 | $34.22 | 285,200 | — | — |
| 2007-04-02 | $31.01 | $33.59 | 232,300 | — | — |
| 2007-03-30 | $31.79 | $34.44 | 323,400 | — | — |
| 2007-03-29 | $30.52 | $33.06 | 315,400 | — | — |
| 2007-03-28 | $31.10 | $33.69 | 184,900 | — | — |
| 2007-03-27 | $31.50 | $34.12 | 182,300 | — | — |
| 2007-03-26 | $32.38 | $35.08 | 198,600 | — | — |
| 2007-03-23 | $32.95 | $35.70 | 281,700 | — | — |
| 2007-03-22 | $31.36 | $33.97 | 484,500 | — | — |
| 2007-03-21 | $32.56 | $35.27 | 442,000 | — | — |
| 2007-03-20 | $33.80 | $36.62 | 259,200 | — | — |
| 2007-03-19 | $34.59 | $37.47 | 156,800 | — | — |
| 2007-03-16 | $34.19 | $37.04 | 213,200 | — | — |
| 2007-03-15 | $34.10 | $36.94 | 139,400 | — | — |
| 2007-03-14 | $33.64 | $36.44 | 193,100 | — | — |
| 2007-03-13 | $32.87 | $35.61 | 117,300 | — | — |
| 2007-03-12 | $33.24 | $36.01 | 89,400 | — | — |
| 2007-03-09 | $33.00 | $35.75 | 106,200 | — | — |
| 2007-03-08 | $32.93 | $35.67 | 216,000 | — | — |
| 2007-03-07 | $32.81 | $35.54 | 170,100 | — | — |
| 2007-03-06 | $32.45 | $35.15 | 120,600 | — | — |
| 2007-03-05 | $32.00 | $34.67 | 193,800 | — | — |
| 2007-03-02 | $32.70 | $35.42 | 216,700 | — | — |
| 2007-03-01 | $33.70 | $36.51 | 259,300 | — | — |
| 2007-02-28 | $34.40 | $37.27 | 300,300 | — | — |
| 2007-02-27 | $33.71 | $36.52 | 232,200 | — | — |
| 2007-02-26 | $36.20 | $39.22 | 168,200 | — | — |
| 2007-02-23 | $35.61 | $38.58 | 145,300 | — | — |
| 2007-02-22 | $35.51 | $38.47 | 187,000 | — | — |
| 2007-02-21 | $35.54 | $38.50 | 116,300 | — | — |
| 2007-02-20 | $34.91 | $37.82 | 107,000 | — | — |
| 2007-02-16 | $34.36 | $37.22 | 84,300 | — | — |
| 2007-02-15 | $34.02 | $36.85 | 234,100 | — | — |
| 2007-02-14 | $34.61 | $37.49 | 199,100 | — | — |
| 2007-02-13 | $33.61 | $36.41 | 102,000 | — | — |
| 2007-02-12 | $33.60 | $36.40 | 129,700 | — | — |
| 2007-02-09 | $33.51 | $36.23 | 136,300 | — | — |
| 2007-02-08 | $33.55 | $36.28 | 108,000 | — | — |
| 2007-02-07 | $33.00 | $35.68 | 283,400 | — | — |
| 2007-02-06 | $33.25 | $35.95 | 224,100 | — | — |
| 2007-02-05 | $32.63 | $35.28 | 201,600 | — | — |
| 2007-02-02 | $32.50 | $35.14 | 156,300 | — | — |
| 2007-02-01 | $32.69 | $35.35 | 314,100 | — | — |
| 2007-01-31 | $31.79 | $34.37 | 304,200 | — | — |
| 2007-01-30 | $30.65 | $33.14 | 182,900 | — | — |
| 2007-01-29 | $30.36 | $32.83 | 123,300 | — | — |
| 2007-01-26 | $29.89 | $32.32 | 125,200 | — | — |
| 2007-01-25 | $29.86 | $32.29 | 198,000 | — | — |
| 2007-01-24 | $30.73 | $33.23 | 152,600 | — | — |
| 2007-01-23 | $31.66 | $34.23 | 234,100 | — | — |
| 2007-01-22 | $30.50 | $32.98 | 202,000 | — | — |
| 2007-01-19 | $30.88 | $33.39 | 153,300 | — | — |
| 2007-01-18 | $30.23 | $32.69 | 265,200 | — | — |
| 2007-01-17 | $30.40 | $32.87 | 321,100 | — | — |
| 2007-01-16 | $29.99 | $32.43 | 669,100 | — | — |
| 2007-01-12 | $30.81 | $33.31 | 136,000 | — | — |
| 2007-01-11 | $29.75 | $32.17 | 144,700 | — | — |
| 2007-01-10 | $30.42 | $32.89 | 115,400 | — | — |
| 2007-01-09 | $30.83 | $33.33 | 104,100 | — | — |
| 2007-01-08 | $30.81 | $33.31 | 148,800 | — | — |
| 2007-01-05 | $30.98 | $33.50 | 208,200 | — | — |
| 2007-01-04 | $31.87 | $34.46 | 176,100 | — | — |
| 2007-01-03 | $32.64 | $35.29 | 283,200 | — | — |