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
- 1980-03-17 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 | $41.46 | $53.27 | 602,100 | — | — |
| 2007-12-28 | $41.44 | $53.24 | 529,700 | — | — |
| 2007-12-27 | $41.62 | $53.47 | 515,200 | — | — |
| 2007-12-26 | $42.07 | $54.05 | 540,200 | — | — |
| 2007-12-24 | $41.71 | $53.59 | 240,400 | — | — |
| 2007-12-21 | $41.29 | $53.05 | 1,160,400 | — | — |
| 2007-12-20 | $40.30 | $51.78 | 588,900 | — | — |
| 2007-12-19 | $40.42 | $51.93 | 815,600 | — | — |
| 2007-12-18 | $40.91 | $52.56 | 1,187,800 | — | — |
| 2007-12-17 | $40.82 | $52.44 | 1,280,300 | — | — |
| 2007-12-14 | $41.71 | $53.59 | 1,424,000 | — | — |
| 2007-12-13 | $42.15 | $54.15 | 1,165,600 | — | — |
| 2007-12-12 | $41.66 | $53.52 | 1,379,500 | — | — |
| 2007-12-11 | $41.14 | $52.86 | 958,400 | — | — |
| 2007-12-10 | $41.82 | $53.73 | 537,800 | — | — |
| 2007-12-07 | $41.64 | $53.50 | 676,000 | — | — |
| 2007-12-06 | $42.09 | $54.08 | 1,033,600 | — | — |
| 2007-12-05 | $42.42 | $54.50 | 968,400 | — | — |
| 2007-12-04 | $41.62 | $53.47 | 1,102,600 | — | — |
| 2007-12-03 | $42.05 | $54.03 | 739,400 | — | — |
| 2007-11-30 | $42.63 | $54.77 | 1,199,000 | — | — |
| 2007-11-29 | $42.06 | $54.04 | 1,007,600 | — | — |
| 2007-11-28 | $42.96 | $55.19 | 1,225,000 | — | — |
| 2007-11-27 | $41.16 | $52.88 | 1,119,000 | — | — |
| 2007-11-26 | $41.19 | $52.92 | 981,500 | — | — |
| 2007-11-23 | $42.42 | $54.50 | 404,000 | — | — |
| 2007-11-21 | $41.38 | $53.08 | 1,542,900 | — | — |
| 2007-11-20 | $42.13 | $54.04 | 1,482,900 | — | — |
| 2007-11-19 | $41.32 | $53.00 | 1,087,400 | — | — |
| 2007-11-16 | $41.80 | $53.62 | 1,469,300 | — | — |
| 2007-11-15 | $41.35 | $53.04 | 1,566,500 | — | — |
| 2007-11-14 | $41.23 | $52.89 | 1,323,800 | — | — |
| 2007-11-13 | $42.59 | $54.63 | 1,294,700 | — | — |
| 2007-11-12 | $42.35 | $54.33 | 852,800 | — | — |
| 2007-11-09 | $42.93 | $55.07 | 1,455,900 | — | — |
| 2007-11-08 | $43.86 | $56.26 | 933,600 | — | — |
| 2007-11-07 | $44.02 | $56.47 | 1,077,700 | — | — |
| 2007-11-06 | $45.43 | $58.28 | 933,900 | — | — |
| 2007-11-05 | $45.36 | $58.19 | 1,068,500 | — | — |
| 2007-11-02 | $44.74 | $57.39 | 1,213,200 | — | — |
| 2007-11-01 | $44.58 | $57.19 | 1,773,800 | — | — |
| 2007-10-31 | $44.05 | $56.51 | 1,611,300 | — | — |
| 2007-10-30 | $44.89 | $57.58 | 930,000 | — | — |
| 2007-10-29 | $45.02 | $57.75 | 876,200 | — | — |
| 2007-10-26 | $45.33 | $58.15 | 604,700 | — | — |
| 2007-10-25 | $45.58 | $58.47 | 991,500 | — | — |
| 2007-10-24 | $46.15 | $59.20 | 1,069,300 | — | — |
| 2007-10-23 | $45.78 | $58.72 | 935,800 | — | — |
| 2007-10-22 | $45.38 | $58.21 | 845,800 | — | — |
| 2007-10-19 | $45.22 | $58.01 | 1,006,300 | — | — |
| 2007-10-18 | $45.80 | $58.75 | 678,200 | — | — |
| 2007-10-17 | $45.75 | $58.69 | 862,300 | — | — |
| 2007-10-16 | $45.09 | $57.84 | 608,600 | — | — |
| 2007-10-15 | $45.32 | $58.13 | 618,100 | — | — |
| 2007-10-12 | $45.55 | $58.43 | 595,200 | — | — |
| 2007-10-11 | $45.24 | $58.03 | 635,900 | — | — |
| 2007-10-10 | $45.17 | $57.94 | 643,900 | — | — |
| 2007-10-09 | $45.34 | $58.16 | 676,400 | — | — |
| 2007-10-08 | $45.60 | $58.49 | 373,700 | — | — |
| 2007-10-05 | $46.10 | $59.14 | 461,600 | — | — |
| 2007-10-04 | $45.96 | $58.96 | 451,600 | — | — |
| 2007-10-03 | $45.56 | $58.44 | 616,400 | — | — |
| 2007-10-02 | $45.74 | $58.67 | 803,000 | — | — |
| 2007-10-01 | $46.53 | $59.69 | 725,200 | — | — |
| 2007-09-28 | $46.22 | $59.29 | 658,200 | — | — |
| 2007-09-27 | $46.12 | $59.16 | 513,500 | — | — |
| 2007-09-26 | $46.05 | $59.07 | 804,700 | — | — |
| 2007-09-25 | $45.45 | $58.30 | 1,022,800 | — | — |
| 2007-09-24 | $44.82 | $57.49 | 877,800 | — | — |
| 2007-09-21 | $45.32 | $58.13 | 1,306,800 | — | — |
| 2007-09-20 | $45.64 | $58.55 | 1,017,800 | — | — |
| 2007-09-19 | $45.72 | $58.65 | 1,046,200 | — | — |
| 2007-09-18 | $45.42 | $58.26 | 669,600 | — | — |
| 2007-09-17 | $44.65 | $57.28 | 775,300 | — | — |
| 2007-09-14 | $44.84 | $57.52 | 1,075,100 | — | — |
| 2007-09-13 | $45.00 | $57.72 | 973,700 | — | — |
| 2007-09-12 | $45.55 | $58.43 | 1,210,800 | — | — |
| 2007-09-11 | $46.49 | $59.64 | 1,198,400 | — | — |
| 2007-09-10 | $46.52 | $59.67 | 1,163,200 | — | — |
| 2007-09-07 | $47.49 | $60.92 | 788,500 | — | — |
| 2007-09-06 | $47.79 | $61.30 | 813,500 | — | — |
| 2007-09-05 | $47.82 | $61.34 | 772,500 | — | — |
| 2007-09-04 | $48.14 | $61.75 | 645,700 | — | — |
| 2007-08-31 | $47.98 | $61.55 | 685,600 | — | — |
| 2007-08-30 | $47.45 | $60.87 | 664,600 | — | — |
| 2007-08-29 | $47.70 | $61.10 | 778,400 | — | — |
| 2007-08-28 | $46.63 | $59.73 | 692,200 | — | — |
| 2007-08-27 | $47.80 | $61.23 | 787,200 | — | — |
| 2007-08-24 | $48.12 | $61.64 | 739,800 | — | — |
| 2007-08-23 | $47.13 | $60.37 | 1,152,100 | — | — |
| 2007-08-22 | $47.51 | $60.86 | 2,462,200 | — | — |
| 2007-08-21 | $44.56 | $57.08 | 752,700 | — | — |
| 2007-08-20 | $44.25 | $56.68 | 1,081,600 | — | — |
| 2007-08-17 | $44.25 | $56.68 | 1,272,200 | — | — |
| 2007-08-16 | $43.54 | $55.78 | 1,625,700 | — | — |
| 2007-08-15 | $43.18 | $55.31 | 1,260,500 | — | — |
| 2007-08-14 | $43.64 | $55.90 | 1,584,800 | — | — |
| 2007-08-13 | $45.21 | $57.91 | 1,959,900 | — | — |
| 2007-08-10 | $41.99 | $53.79 | 2,548,300 | — | — |
| 2007-08-09 | $41.64 | $53.34 | 3,708,100 | — | — |
| 2007-08-08 | $42.92 | $54.98 | 2,552,000 | — | — |
| 2007-08-07 | $45.65 | $58.48 | 1,602,600 | — | — |
| 2007-08-06 | $46.31 | $59.32 | 1,395,500 | — | — |
| 2007-08-03 | $45.76 | $58.62 | 1,450,000 | — | — |
| 2007-08-02 | $47.28 | $60.57 | 1,707,200 | — | — |
| 2007-08-01 | $46.25 | $59.25 | 1,512,300 | — | — |
| 2007-07-31 | $45.87 | $58.76 | 1,004,600 | — | — |
| 2007-07-30 | $46.51 | $59.58 | 838,700 | — | — |
| 2007-07-27 | $45.59 | $58.40 | 1,397,000 | — | — |
| 2007-07-26 | $46.69 | $59.81 | 1,305,900 | — | — |
| 2007-07-25 | $48.27 | $61.83 | 867,600 | — | — |
| 2007-07-24 | $47.98 | $61.46 | 942,000 | — | — |
| 2007-07-23 | $48.43 | $62.04 | 524,300 | — | — |
| 2007-07-20 | $47.98 | $61.46 | 715,600 | — | — |
| 2007-07-19 | $48.72 | $62.41 | 749,400 | — | — |
| 2007-07-18 | $48.09 | $61.60 | 847,900 | — | — |
| 2007-07-17 | $47.96 | $61.44 | 801,400 | — | — |
| 2007-07-16 | $48.00 | $61.49 | 966,900 | — | — |
| 2007-07-13 | $48.53 | $62.17 | 546,700 | — | — |
| 2007-07-12 | $48.73 | $62.42 | 620,600 | — | — |
| 2007-07-11 | $48.14 | $61.67 | 702,400 | — | — |
| 2007-07-10 | $47.77 | $61.19 | 745,600 | — | — |
| 2007-07-09 | $49.37 | $63.24 | 590,800 | — | — |
| 2007-07-06 | $49.52 | $63.44 | 669,700 | — | — |
| 2007-07-05 | $49.28 | $63.13 | 564,300 | — | — |
| 2007-07-03 | $49.15 | $62.96 | 393,000 | — | — |
| 2007-07-02 | $49.12 | $62.92 | 818,300 | — | — |
| 2007-06-29 | $49.05 | $62.83 | 952,400 | — | — |
| 2007-06-28 | $49.26 | $63.10 | 920,700 | — | — |
| 2007-06-27 | $48.89 | $62.63 | 880,300 | — | — |
| 2007-06-26 | $48.58 | $62.23 | 1,487,600 | — | — |
| 2007-06-25 | $49.21 | $63.04 | 1,153,200 | — | — |
| 2007-06-22 | $48.80 | $62.51 | 1,063,800 | — | — |
| 2007-06-21 | $48.55 | $62.19 | 958,200 | — | — |
| 2007-06-20 | $48.66 | $62.33 | 815,700 | — | — |
| 2007-06-19 | $49.11 | $62.91 | 961,700 | — | — |
| 2007-06-18 | $49.21 | $63.04 | 620,500 | — | — |
| 2007-06-15 | $49.07 | $62.86 | 1,015,100 | — | — |
| 2007-06-14 | $49.50 | $63.41 | 1,006,600 | — | — |
| 2007-06-13 | $48.77 | $62.48 | 730,000 | — | — |
| 2007-06-12 | $48.11 | $61.63 | 751,000 | — | — |
| 2007-06-11 | $48.65 | $62.32 | 862,600 | — | — |
| 2007-06-08 | $48.29 | $61.86 | 856,100 | — | — |
| 2007-06-07 | $47.82 | $61.26 | 1,343,400 | — | — |
| 2007-06-06 | $48.89 | $62.63 | 1,084,400 | — | — |
| 2007-06-05 | $49.45 | $63.35 | 953,100 | — | — |
| 2007-06-04 | $49.46 | $63.36 | 659,000 | — | — |
| 2007-06-01 | $49.45 | $63.35 | 914,300 | — | — |
| 2007-05-31 | $49.42 | $63.31 | 1,234,400 | — | — |
| 2007-05-30 | $49.15 | $62.88 | 1,326,700 | — | — |
| 2007-05-29 | $48.39 | $61.91 | 958,700 | — | — |
| 2007-05-25 | $48.54 | $62.10 | 791,900 | — | — |
| 2007-05-24 | $48.35 | $61.86 | 935,200 | — | — |
| 2007-05-23 | $48.87 | $62.52 | 1,015,200 | — | — |
| 2007-05-22 | $48.73 | $62.34 | 893,000 | — | — |
| 2007-05-21 | $48.16 | $61.61 | 1,313,000 | — | — |
| 2007-05-18 | $48.11 | $61.55 | 896,600 | — | — |
| 2007-05-17 | $48.02 | $61.43 | 1,376,400 | — | — |
| 2007-05-16 | $48.11 | $61.55 | 1,323,100 | — | — |
| 2007-05-15 | $48.16 | $61.61 | 1,102,400 | — | — |
| 2007-05-14 | $48.21 | $61.68 | 706,600 | — | — |
| 2007-05-11 | $48.00 | $61.41 | 1,217,100 | — | — |
| 2007-05-10 | $47.83 | $61.19 | 978,700 | — | — |
| 2007-05-09 | $48.70 | $62.30 | 733,600 | — | — |
| 2007-05-08 | $48.78 | $62.41 | 879,300 | — | — |
| 2007-05-07 | $48.77 | $62.39 | 840,000 | — | — |
| 2007-05-04 | $48.64 | $62.23 | 1,100,700 | — | — |
| 2007-05-03 | $48.59 | $62.16 | 1,635,800 | — | — |
| 2007-05-02 | $46.67 | $59.71 | 941,900 | — | — |
| 2007-05-01 | $45.82 | $58.62 | 839,000 | — | — |
| 2007-04-30 | $46.05 | $58.91 | 602,200 | — | — |
| 2007-04-27 | $46.28 | $59.21 | 549,500 | — | — |
| 2007-04-26 | $46.18 | $59.08 | 743,900 | — | — |
| 2007-04-25 | $46.34 | $59.28 | 466,700 | — | — |
| 2007-04-24 | $45.94 | $58.77 | 549,500 | — | — |
| 2007-04-23 | $46.15 | $59.04 | 550,300 | — | — |
| 2007-04-20 | $46.49 | $59.48 | 761,400 | — | — |
| 2007-04-19 | $46.18 | $59.08 | 513,000 | — | — |
| 2007-04-18 | $46.05 | $58.91 | 453,400 | — | — |
| 2007-04-17 | $46.03 | $58.89 | 329,300 | — | — |
| 2007-04-16 | $46.04 | $58.90 | 331,500 | — | — |
| 2007-04-13 | $45.87 | $58.68 | 638,000 | — | — |
| 2007-04-12 | $45.79 | $58.58 | 295,600 | — | — |
| 2007-04-11 | $45.57 | $58.30 | 420,300 | — | — |
| 2007-04-10 | $45.80 | $58.59 | 569,200 | — | — |
| 2007-04-09 | $45.66 | $58.41 | 680,100 | — | — |
| 2007-04-05 | $45.70 | $58.46 | 781,000 | — | — |
| 2007-04-04 | $45.93 | $58.76 | 500,000 | — | — |
| 2007-04-03 | $45.93 | $58.76 | 800,200 | — | — |
| 2007-04-02 | $45.59 | $58.32 | 841,300 | — | — |
| 2007-03-30 | $45.19 | $57.81 | 825,900 | — | — |
| 2007-03-29 | $44.93 | $57.48 | 421,500 | — | — |
| 2007-03-28 | $44.83 | $57.35 | 487,100 | — | — |
| 2007-03-27 | $45.11 | $57.71 | 616,700 | — | — |
| 2007-03-26 | $45.18 | $57.80 | 1,017,500 | — | — |
| 2007-03-23 | $45.16 | $57.77 | 525,600 | — | — |
| 2007-03-22 | $45.09 | $57.68 | 894,500 | — | — |
| 2007-03-21 | $44.53 | $56.97 | 879,700 | — | — |
| 2007-03-20 | $44.03 | $56.33 | 652,200 | — | — |
| 2007-03-19 | $44.08 | $56.39 | 527,800 | — | — |
| 2007-03-16 | $43.72 | $55.93 | 1,040,300 | — | — |
| 2007-03-15 | $43.70 | $55.91 | 396,200 | — | — |
| 2007-03-14 | $43.65 | $55.84 | 758,400 | — | — |
| 2007-03-13 | $43.56 | $55.73 | 708,100 | — | — |
| 2007-03-12 | $44.37 | $56.76 | 593,400 | — | — |
| 2007-03-09 | $44.35 | $56.74 | 630,300 | — | — |
| 2007-03-08 | $44.10 | $56.42 | 637,900 | — | — |
| 2007-03-07 | $43.91 | $56.09 | 747,100 | — | — |
| 2007-03-06 | $44.33 | $56.63 | 752,700 | — | — |
| 2007-03-05 | $43.95 | $56.14 | 1,355,700 | — | — |
| 2007-03-02 | $44.65 | $57.04 | 682,300 | — | — |
| 2007-03-01 | $44.54 | $56.90 | 1,164,400 | — | — |
| 2007-02-28 | $44.75 | $57.16 | 1,066,800 | — | — |
| 2007-02-27 | $44.60 | $56.97 | 790,000 | — | — |
| 2007-02-26 | $45.90 | $58.63 | 585,900 | — | — |
| 2007-02-23 | $45.99 | $58.75 | 421,400 | — | — |
| 2007-02-22 | $45.66 | $58.33 | 510,000 | — | — |
| 2007-02-21 | $45.52 | $58.15 | 537,800 | — | — |
| 2007-02-20 | $45.50 | $58.12 | 495,900 | — | — |
| 2007-02-16 | $45.32 | $57.89 | 534,900 | — | — |
| 2007-02-15 | $45.99 | $58.75 | 1,034,000 | — | — |
| 2007-02-14 | $45.01 | $57.50 | 633,300 | — | — |
| 2007-02-13 | $44.76 | $57.18 | 427,300 | — | — |
| 2007-02-12 | $44.32 | $56.62 | 481,500 | — | — |
| 2007-02-09 | $44.51 | $56.86 | 866,100 | — | — |
| 2007-02-08 | $44.85 | $57.29 | 874,900 | — | — |
| 2007-02-07 | $45.00 | $57.48 | 492,400 | — | — |
| 2007-02-06 | $45.28 | $57.84 | 446,600 | — | — |
| 2007-02-05 | $45.27 | $57.83 | 393,600 | — | — |
| 2007-02-02 | $44.92 | $57.38 | 568,100 | — | — |
| 2007-02-01 | $44.74 | $57.15 | 656,500 | — | — |
| 2007-01-31 | $44.84 | $57.28 | 566,900 | — | — |
| 2007-01-30 | $44.62 | $57.00 | 917,300 | — | — |
| 2007-01-29 | $44.34 | $56.64 | 630,600 | — | — |
| 2007-01-26 | $44.27 | $56.55 | 1,012,300 | — | — |
| 2007-01-25 | $43.70 | $55.82 | 802,000 | — | — |
| 2007-01-24 | $44.31 | $56.60 | 699,700 | — | — |
| 2007-01-23 | $44.07 | $56.30 | 692,400 | — | — |
| 2007-01-22 | $43.75 | $55.89 | 814,300 | — | — |
| 2007-01-19 | $43.53 | $55.61 | 530,700 | — | — |
| 2007-01-18 | $43.91 | $56.09 | 662,600 | — | — |
| 2007-01-17 | $43.50 | $55.57 | 586,800 | — | — |
| 2007-01-16 | $43.95 | $56.14 | 523,900 | — | — |
| 2007-01-12 | $43.83 | $55.99 | 480,900 | — | — |
| 2007-01-11 | $43.58 | $55.67 | 748,200 | — | — |
| 2007-01-10 | $43.32 | $55.34 | 489,300 | — | — |
| 2007-01-09 | $43.21 | $55.20 | 594,300 | — | — |
| 2007-01-08 | $43.40 | $55.44 | 823,300 | — | — |
| 2007-01-05 | $43.65 | $55.76 | 816,100 | — | — |
| 2007-01-04 | $43.70 | $55.82 | 538,000 | — | — |
| 2007-01-03 | $43.73 | $55.86 | 1,006,900 | — | — |