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
- 1993-03-05 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 | $42.15 | $42.44 | 432,900 | — | — |
| 2007-12-28 | $42.86 | $43.16 | 521,100 | — | — |
| 2007-12-27 | $42.18 | $42.47 | 423,600 | — | — |
| 2007-12-26 | $42.20 | $42.49 | 268,600 | — | — |
| 2007-12-24 | $42.70 | $43.00 | 118,300 | — | — |
| 2007-12-21 | $41.67 | $41.96 | 767,600 | — | — |
| 2007-12-20 | $41.22 | $41.51 | 393,400 | — | — |
| 2007-12-19 | $40.87 | $41.15 | 359,700 | — | — |
| 2007-12-18 | $41.55 | $41.84 | 486,600 | — | — |
| 2007-12-17 | $41.08 | $41.36 | 515,700 | — | — |
| 2007-12-14 | $41.76 | $42.05 | 695,600 | — | — |
| 2007-12-13 | $43.02 | $43.32 | 658,900 | — | — |
| 2007-12-12 | $42.48 | $42.77 | 580,800 | — | — |
| 2007-12-11 | $42.83 | $43.13 | 631,200 | — | — |
| 2007-12-10 | $44.63 | $44.94 | 970,200 | — | — |
| 2007-12-07 | $43.47 | $43.77 | 1,202,800 | — | — |
| 2007-12-06 | $44.15 | $44.46 | 831,900 | — | — |
| 2007-12-05 | $42.80 | $43.10 | 904,300 | — | — |
| 2007-12-04 | $43.02 | $43.32 | 1,970,100 | — | — |
| 2007-12-03 | $41.89 | $42.18 | 2,508,500 | — | — |
| 2007-11-30 | $39.78 | $40.06 | 815,900 | — | — |
| 2007-11-29 | $38.29 | $38.56 | 401,300 | — | — |
| 2007-11-28 | $39.12 | $39.39 | 513,800 | — | — |
| 2007-11-27 | $36.71 | $36.96 | 715,200 | — | — |
| 2007-11-26 | $36.85 | $37.11 | 514,500 | — | — |
| 2007-11-23 | $37.97 | $38.23 | 158,700 | — | — |
| 2007-11-21 | $37.82 | $38.08 | 720,000 | — | — |
| 2007-11-20 | $38.26 | $38.52 | 633,100 | — | — |
| 2007-11-19 | $38.79 | $39.06 | 1,159,400 | — | — |
| 2007-11-16 | $38.26 | $38.52 | 1,568,000 | — | — |
| 2007-11-15 | $40.80 | $41.08 | 678,300 | — | — |
| 2007-11-14 | $41.19 | $41.48 | 592,800 | — | — |
| 2007-11-13 | $41.39 | $41.68 | 624,900 | — | — |
| 2007-11-12 | $40.91 | $41.19 | 804,600 | — | — |
| 2007-11-09 | $40.55 | $40.83 | 668,800 | — | — |
| 2007-11-08 | $41.45 | $41.74 | 662,300 | — | — |
| 2007-11-07 | $40.63 | $40.91 | 692,600 | — | — |
| 2007-11-06 | $41.66 | $41.91 | 459,700 | — | — |
| 2007-11-05 | $41.21 | $41.46 | 460,700 | — | — |
| 2007-11-02 | $41.72 | $41.97 | 521,900 | — | — |
| 2007-11-01 | $41.01 | $41.26 | 703,400 | — | — |
| 2007-10-31 | $42.09 | $42.34 | 629,800 | — | — |
| 2007-10-30 | $41.54 | $41.79 | 448,200 | — | — |
| 2007-10-29 | $41.12 | $41.37 | 579,900 | — | — |
| 2007-10-26 | $41.71 | $41.96 | 596,500 | — | — |
| 2007-10-25 | $41.70 | $41.95 | 689,900 | — | — |
| 2007-10-24 | $42.25 | $42.50 | 818,300 | — | — |
| 2007-10-23 | $43.18 | $43.44 | 720,200 | — | — |
| 2007-10-22 | $41.56 | $41.81 | 836,000 | — | — |
| 2007-10-19 | $41.10 | $41.35 | 1,038,300 | — | — |
| 2007-10-18 | $41.19 | $41.44 | 1,245,000 | — | — |
| 2007-10-17 | $42.50 | $42.76 | 431,200 | — | — |
| 2007-10-16 | $41.96 | $42.21 | 661,500 | — | — |
| 2007-10-15 | $42.51 | $42.77 | 605,500 | — | — |
| 2007-10-12 | $41.86 | $42.11 | 672,300 | — | — |
| 2007-10-11 | $41.73 | $41.98 | 465,900 | — | — |
| 2007-10-10 | $42.46 | $42.72 | 906,300 | — | — |
| 2007-10-09 | $43.92 | $44.18 | 430,000 | — | — |
| 2007-10-08 | $43.36 | $43.62 | 421,600 | — | — |
| 2007-10-05 | $44.29 | $44.56 | 1,242,600 | — | — |
| 2007-10-04 | $41.35 | $41.60 | 270,100 | — | — |
| 2007-10-03 | $41.92 | $42.17 | 430,100 | — | — |
| 2007-10-02 | $42.85 | $43.11 | 507,800 | — | — |
| 2007-10-01 | $41.68 | $41.93 | 784,400 | — | — |
| 2007-09-28 | $41.97 | $42.22 | 367,700 | — | — |
| 2007-09-27 | $42.30 | $42.55 | 401,700 | — | — |
| 2007-09-26 | $43.16 | $43.42 | 463,600 | — | — |
| 2007-09-25 | $41.72 | $41.97 | 360,900 | — | — |
| 2007-09-24 | $41.90 | $42.15 | 488,800 | — | — |
| 2007-09-21 | $41.78 | $42.03 | 364,000 | — | — |
| 2007-09-20 | $42.40 | $42.65 | 436,600 | — | — |
| 2007-09-19 | $43.54 | $43.80 | 587,900 | — | — |
| 2007-09-18 | $44.16 | $44.43 | 629,000 | — | — |
| 2007-09-17 | $42.68 | $42.94 | 391,500 | — | — |
| 2007-09-14 | $42.03 | $42.28 | 647,400 | — | — |
| 2007-09-13 | $42.53 | $42.79 | 310,500 | — | — |
| 2007-09-12 | $41.97 | $42.22 | 404,200 | — | — |
| 2007-09-11 | $41.57 | $41.82 | 531,000 | — | — |
| 2007-09-10 | $41.06 | $41.31 | 609,200 | — | — |
| 2007-09-07 | $41.33 | $41.58 | 731,000 | — | — |
| 2007-09-06 | $42.42 | $42.67 | 386,600 | — | — |
| 2007-09-05 | $42.88 | $43.14 | 637,600 | — | — |
| 2007-09-04 | $42.78 | $43.04 | 506,700 | — | — |
| 2007-08-31 | $43.01 | $43.27 | 366,800 | — | — |
| 2007-08-30 | $42.35 | $42.60 | 429,100 | — | — |
| 2007-08-29 | $42.71 | $42.97 | 506,700 | — | — |
| 2007-08-28 | $42.04 | $42.29 | 902,500 | — | — |
| 2007-08-27 | $43.78 | $44.04 | 933,500 | — | — |
| 2007-08-24 | $44.18 | $44.45 | 237,800 | — | — |
| 2007-08-23 | $43.21 | $43.47 | 316,500 | — | — |
| 2007-08-22 | $44.25 | $44.52 | 617,300 | — | — |
| 2007-08-21 | $42.75 | $43.01 | 450,400 | — | — |
| 2007-08-20 | $44.19 | $44.46 | 498,300 | — | — |
| 2007-08-17 | $44.54 | $44.81 | 876,800 | — | — |
| 2007-08-16 | $41.95 | $42.20 | 572,900 | — | — |
| 2007-08-15 | $42.42 | $42.67 | 837,700 | — | — |
| 2007-08-14 | $42.59 | $42.85 | 437,100 | — | — |
| 2007-08-13 | $43.66 | $43.92 | 830,600 | — | — |
| 2007-08-10 | $44.07 | $44.33 | 1,764,500 | — | — |
| 2007-08-09 | $40.94 | $41.19 | 2,106,300 | — | — |
| 2007-08-08 | $43.01 | $43.27 | 1,260,900 | — | — |
| 2007-08-07 | $43.30 | $43.52 | 979,100 | — | — |
| 2007-08-06 | $44.53 | $44.76 | 782,400 | — | — |
| 2007-08-03 | $43.22 | $43.44 | 841,600 | — | — |
| 2007-08-02 | $45.27 | $45.50 | 649,600 | — | — |
| 2007-08-01 | $45.68 | $45.91 | 630,700 | — | — |
| 2007-07-31 | $45.46 | $45.69 | 626,800 | — | — |
| 2007-07-30 | $45.87 | $46.11 | 688,800 | — | — |
| 2007-07-27 | $45.96 | $46.20 | 671,000 | — | — |
| 2007-07-26 | $46.72 | $46.96 | 1,036,300 | — | — |
| 2007-07-25 | $46.87 | $47.11 | 793,400 | — | — |
| 2007-07-24 | $47.35 | $47.59 | 666,500 | — | — |
| 2007-07-23 | $47.21 | $47.45 | 708,100 | — | — |
| 2007-07-20 | $48.26 | $48.51 | 916,600 | — | — |
| 2007-07-19 | $49.97 | $50.23 | 909,400 | — | — |
| 2007-07-18 | $49.99 | $50.25 | 760,000 | — | — |
| 2007-07-17 | $49.87 | $50.13 | 390,800 | — | — |
| 2007-07-16 | $50.24 | $50.50 | 382,500 | — | — |
| 2007-07-13 | $50.94 | $51.20 | 479,400 | — | — |
| 2007-07-12 | $50.41 | $50.67 | 586,700 | — | — |
| 2007-07-11 | $49.99 | $50.25 | 495,100 | — | — |
| 2007-07-10 | $48.33 | $48.58 | 767,200 | — | — |
| 2007-07-09 | $49.30 | $49.55 | 429,400 | — | — |
| 2007-07-06 | $48.56 | $48.81 | 308,300 | — | — |
| 2007-07-05 | $49.11 | $49.36 | 386,200 | — | — |
| 2007-07-03 | $48.78 | $49.03 | 178,200 | — | — |
| 2007-07-02 | $48.11 | $48.36 | 517,100 | — | — |
| 2007-06-29 | $48.25 | $48.50 | 656,200 | — | — |
| 2007-06-28 | $48.29 | $48.54 | 582,500 | — | — |
| 2007-06-27 | $47.80 | $48.04 | 736,600 | — | — |
| 2007-06-26 | $46.51 | $46.75 | 694,400 | — | — |
| 2007-06-25 | $46.43 | $46.67 | 980,100 | — | — |
| 2007-06-22 | $45.35 | $45.58 | 964,300 | — | — |
| 2007-06-21 | $45.84 | $46.07 | 600,300 | — | — |
| 2007-06-20 | $45.80 | $46.03 | 704,200 | — | — |
| 2007-06-19 | $46.43 | $46.67 | 548,000 | — | — |
| 2007-06-18 | $46.83 | $47.07 | 527,100 | — | — |
| 2007-06-15 | $47.01 | $47.25 | 609,500 | — | — |
| 2007-06-14 | $47.07 | $47.31 | 554,900 | — | — |
| 2007-06-13 | $46.85 | $47.09 | 476,400 | — | — |
| 2007-06-12 | $46.22 | $46.46 | 392,100 | — | — |
| 2007-06-11 | $47.05 | $47.29 | 302,900 | — | — |
| 2007-06-08 | $47.77 | $48.01 | 511,100 | — | — |
| 2007-06-07 | $46.50 | $46.74 | 775,500 | — | — |
| 2007-06-06 | $47.17 | $47.41 | 779,600 | — | — |
| 2007-06-05 | $48.49 | $48.74 | 518,400 | — | — |
| 2007-06-04 | $48.94 | $49.19 | 343,200 | — | — |
| 2007-06-01 | $49.49 | $49.74 | 629,300 | — | — |
| 2007-05-31 | $48.66 | $48.91 | 561,200 | — | — |
| 2007-05-30 | $49.03 | $49.28 | 606,600 | — | — |
| 2007-05-29 | $48.88 | $49.13 | 553,000 | — | — |
| 2007-05-25 | $48.07 | $48.32 | 820,000 | — | — |
| 2007-05-24 | $49.66 | $49.91 | 938,600 | — | — |
| 2007-05-23 | $51.23 | $51.49 | 738,700 | — | — |
| 2007-05-22 | $50.77 | $51.03 | 529,600 | — | — |
| 2007-05-21 | $50.59 | $50.85 | 422,800 | — | — |
| 2007-05-18 | $49.49 | $49.74 | 349,600 | — | — |
| 2007-05-17 | $49.70 | $49.95 | 253,200 | — | — |
| 2007-05-16 | $50.29 | $50.55 | 377,400 | — | — |
| 2007-05-15 | $49.60 | $49.85 | 380,600 | — | — |
| 2007-05-14 | $49.12 | $49.37 | 416,800 | — | — |
| 2007-05-11 | $50.11 | $50.37 | 274,500 | — | — |
| 2007-05-10 | $50.20 | $50.46 | 593,500 | — | — |
| 2007-05-09 | $50.92 | $51.18 | 426,100 | — | — |
| 2007-05-08 | $50.91 | $51.17 | 519,900 | — | — |
| 2007-05-07 | $50.00 | $50.23 | 459,700 | — | — |
| 2007-05-04 | $49.71 | $49.93 | 563,200 | — | — |
| 2007-05-03 | $50.10 | $50.33 | 752,700 | — | — |
| 2007-05-02 | $49.61 | $49.83 | 443,000 | — | — |
| 2007-05-01 | $48.75 | $48.97 | 545,600 | — | — |
| 2007-04-30 | $48.31 | $48.53 | 808,100 | — | — |
| 2007-04-27 | $49.91 | $50.14 | 547,400 | — | — |
| 2007-04-26 | $50.40 | $50.63 | 524,100 | — | — |
| 2007-04-25 | $50.55 | $50.78 | 754,300 | — | — |
| 2007-04-24 | $49.97 | $50.20 | 490,300 | — | — |
| 2007-04-23 | $50.30 | $50.53 | 503,500 | — | — |
| 2007-04-20 | $51.08 | $51.31 | 874,800 | — | — |
| 2007-04-19 | $49.06 | $49.28 | 1,325,500 | — | — |
| 2007-04-18 | $46.92 | $47.13 | 1,192,400 | — | — |
| 2007-04-17 | $47.26 | $47.47 | 510,400 | — | — |
| 2007-04-16 | $48.03 | $48.25 | 482,900 | — | — |
| 2007-04-13 | $47.99 | $48.21 | 393,600 | — | — |
| 2007-04-12 | $47.63 | $47.85 | 422,200 | — | — |
| 2007-04-11 | $47.02 | $47.23 | 367,300 | — | — |
| 2007-04-10 | $47.04 | $47.25 | 245,600 | — | — |
| 2007-04-09 | $46.99 | $47.20 | 499,900 | — | — |
| 2007-04-05 | $46.59 | $46.80 | 238,900 | — | — |
| 2007-04-04 | $46.29 | $46.50 | 342,800 | — | — |
| 2007-04-03 | $46.25 | $46.46 | 675,400 | — | — |
| 2007-04-02 | $45.64 | $45.85 | 541,300 | — | — |
| 2007-03-30 | $45.84 | $46.05 | 442,500 | — | — |
| 2007-03-29 | $46.00 | $46.21 | 546,300 | — | — |
| 2007-03-28 | $46.15 | $46.36 | 477,600 | — | — |
| 2007-03-27 | $46.19 | $46.40 | 308,600 | — | — |
| 2007-03-26 | $46.63 | $46.84 | 504,100 | — | — |
| 2007-03-23 | $47.06 | $47.27 | 632,000 | — | — |
| 2007-03-22 | $46.07 | $46.28 | 527,000 | — | — |
| 2007-03-21 | $45.76 | $45.97 | 578,000 | — | — |
| 2007-03-20 | $45.22 | $45.42 | 583,300 | — | — |
| 2007-03-19 | $43.76 | $43.96 | 579,500 | — | — |
| 2007-03-16 | $44.01 | $44.21 | 1,198,100 | — | — |
| 2007-03-15 | $42.74 | $42.93 | 601,100 | — | — |
| 2007-03-14 | $41.73 | $41.92 | 823,700 | — | — |
| 2007-03-13 | $41.64 | $41.83 | 682,100 | — | — |
| 2007-03-12 | $42.69 | $42.88 | 401,300 | — | — |
| 2007-03-09 | $42.90 | $43.09 | 443,400 | — | — |
| 2007-03-08 | $42.81 | $43.00 | 464,800 | — | — |
| 2007-03-07 | $43.08 | $43.27 | 613,600 | — | — |
| 2007-03-06 | $43.27 | $43.47 | 914,600 | — | — |
| 2007-03-05 | $42.52 | $42.71 | 787,800 | — | — |
| 2007-03-02 | $43.37 | $43.57 | 460,200 | — | — |
| 2007-03-01 | $44.06 | $44.26 | 618,500 | — | — |
| 2007-02-28 | $44.69 | $44.89 | 537,100 | — | — |
| 2007-02-27 | $45.05 | $45.25 | 631,700 | — | — |
| 2007-02-26 | $46.20 | $46.41 | 414,600 | — | — |
| 2007-02-23 | $47.51 | $47.72 | 267,000 | — | — |
| 2007-02-22 | $47.60 | $47.82 | 290,400 | — | — |
| 2007-02-21 | $47.50 | $47.71 | 882,200 | — | — |
| 2007-02-20 | $48.41 | $48.63 | 740,500 | — | — |
| 2007-02-16 | $47.57 | $47.79 | 499,300 | — | — |
| 2007-02-15 | $46.95 | $47.16 | 662,300 | — | — |
| 2007-02-14 | $46.34 | $46.55 | 410,700 | — | — |
| 2007-02-13 | $45.41 | $45.62 | 440,000 | — | — |
| 2007-02-12 | $45.38 | $45.59 | 510,000 | — | — |
| 2007-02-09 | $45.09 | $45.29 | 571,700 | — | — |
| 2007-02-08 | $44.76 | $44.93 | 486,900 | — | — |
| 2007-02-07 | $45.50 | $45.68 | 541,600 | — | — |
| 2007-02-06 | $44.91 | $45.08 | 416,000 | — | — |
| 2007-02-05 | $44.83 | $45.00 | 453,700 | — | — |
| 2007-02-02 | $45.45 | $45.62 | 1,130,000 | — | — |
| 2007-02-01 | $45.73 | $45.91 | 2,266,200 | — | — |
| 2007-01-31 | $42.29 | $42.45 | 2,302,700 | — | — |
| 2007-01-30 | $40.02 | $40.17 | 1,102,600 | — | — |
| 2007-01-29 | $39.37 | $39.52 | 637,600 | — | — |
| 2007-01-26 | $39.36 | $39.51 | 326,800 | — | — |
| 2007-01-25 | $39.60 | $39.75 | 305,000 | — | — |
| 2007-01-24 | $40.12 | $40.27 | 285,200 | — | — |
| 2007-01-23 | $40.16 | $40.31 | 480,400 | — | — |
| 2007-01-22 | $40.41 | $40.57 | 408,300 | — | — |
| 2007-01-19 | $40.69 | $40.85 | 455,200 | — | — |
| 2007-01-18 | $40.30 | $40.46 | 742,700 | — | — |
| 2007-01-17 | $40.75 | $40.91 | 749,600 | — | — |
| 2007-01-16 | $41.26 | $41.42 | 435,000 | — | — |
| 2007-01-12 | $40.95 | $41.11 | 860,800 | — | — |
| 2007-01-11 | $40.61 | $40.77 | 366,300 | — | — |
| 2007-01-10 | $40.00 | $40.15 | 346,800 | — | — |
| 2007-01-09 | $40.19 | $40.34 | 497,500 | — | — |
| 2007-01-08 | $39.67 | $39.82 | 681,900 | — | — |
| 2007-01-05 | $39.54 | $39.69 | 717,000 | — | — |
| 2007-01-04 | $40.96 | $41.12 | 1,087,100 | — | — |
| 2007-01-03 | $40.08 | $40.23 | 1,887,200 | — | — |