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
- 1980-05-29 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 | $45.81 | $47.90 | 192,200 | — | — |
| 2007-12-28 | $46.62 | $48.75 | 110,200 | — | — |
| 2007-12-27 | $47.38 | $49.54 | 132,800 | — | — |
| 2007-12-26 | $48.92 | $51.16 | 134,200 | — | — |
| 2007-12-24 | $47.91 | $50.10 | 74,100 | — | — |
| 2007-12-21 | $47.09 | $49.24 | 452,000 | — | — |
| 2007-12-20 | $46.76 | $48.90 | 195,300 | — | — |
| 2007-12-19 | $46.17 | $48.28 | 160,000 | — | — |
| 2007-12-18 | $46.60 | $48.73 | 167,000 | — | — |
| 2007-12-17 | $45.10 | $47.16 | 154,700 | — | — |
| 2007-12-14 | $45.65 | $47.74 | 118,400 | — | — |
| 2007-12-13 | $46.12 | $48.23 | 140,000 | — | — |
| 2007-12-12 | $45.29 | $47.36 | 166,700 | — | — |
| 2007-12-11 | $45.25 | $47.32 | 159,500 | — | — |
| 2007-12-10 | $45.87 | $47.97 | 124,500 | — | — |
| 2007-12-07 | $46.19 | $48.30 | 98,400 | — | — |
| 2007-12-06 | $46.81 | $48.95 | 141,700 | — | — |
| 2007-12-05 | $45.46 | $47.54 | 128,600 | — | — |
| 2007-12-04 | $45.01 | $47.07 | 149,100 | — | — |
| 2007-12-03 | $44.93 | $46.98 | 167,400 | — | — |
| 2007-11-30 | $45.08 | $47.14 | 219,500 | — | — |
| 2007-11-29 | $44.28 | $46.30 | 106,900 | — | — |
| 2007-11-28 | $44.60 | $46.64 | 152,900 | — | — |
| 2007-11-27 | $43.44 | $45.42 | 86,100 | — | — |
| 2007-11-26 | $42.45 | $44.39 | 172,500 | — | — |
| 2007-11-23 | $43.93 | $45.94 | 30,000 | — | — |
| 2007-11-21 | $42.70 | $44.65 | 109,400 | — | — |
| 2007-11-20 | $43.27 | $45.25 | 182,600 | — | — |
| 2007-11-19 | $42.92 | $44.88 | 124,900 | — | — |
| 2007-11-16 | $43.23 | $45.21 | 177,500 | — | — |
| 2007-11-15 | $43.41 | $45.39 | 170,100 | — | — |
| 2007-11-14 | $43.88 | $45.88 | 215,600 | — | — |
| 2007-11-13 | $44.81 | $46.86 | 223,100 | — | — |
| 2007-11-12 | $43.23 | $45.21 | 158,200 | — | — |
| 2007-11-09 | $43.72 | $45.72 | 179,800 | — | — |
| 2007-11-08 | $43.70 | $45.70 | 190,100 | — | — |
| 2007-11-07 | $43.04 | $45.01 | 178,100 | — | — |
| 2007-11-06 | $45.33 | $47.40 | 219,300 | — | — |
| 2007-11-05 | $44.92 | $46.97 | 135,900 | — | — |
| 2007-11-02 | $44.74 | $46.78 | 236,200 | — | — |
| 2007-11-01 | $43.49 | $45.48 | 342,200 | — | — |
| 2007-10-31 | $46.15 | $48.26 | 192,900 | — | — |
| 2007-10-30 | $44.99 | $47.05 | 134,700 | — | — |
| 2007-10-29 | $44.89 | $46.94 | 155,500 | — | — |
| 2007-10-26 | $45.28 | $47.35 | 111,600 | — | — |
| 2007-10-25 | $44.22 | $46.24 | 140,400 | — | — |
| 2007-10-24 | $44.17 | $46.19 | 185,100 | — | — |
| 2007-10-23 | $44.64 | $46.68 | 219,300 | — | — |
| 2007-10-22 | $43.00 | $44.96 | 102,400 | — | — |
| 2007-10-19 | $42.27 | $44.20 | 218,900 | — | — |
| 2007-10-18 | $42.86 | $44.82 | 141,200 | — | — |
| 2007-10-17 | $43.37 | $45.35 | 132,400 | — | — |
| 2007-10-16 | $44.50 | $46.53 | 135,600 | — | — |
| 2007-10-15 | $44.77 | $46.82 | 109,800 | — | — |
| 2007-10-12 | $45.49 | $47.57 | 83,900 | — | — |
| 2007-10-11 | $44.82 | $46.87 | 155,600 | — | — |
| 2007-10-10 | $45.85 | $47.94 | 82,400 | — | — |
| 2007-10-09 | $46.36 | $48.48 | 111,000 | — | — |
| 2007-10-08 | $45.52 | $47.60 | 118,600 | — | — |
| 2007-10-05 | $45.61 | $47.69 | 132,100 | — | — |
| 2007-10-04 | $44.98 | $47.04 | 84,900 | — | — |
| 2007-10-03 | $44.95 | $47.00 | 119,500 | — | — |
| 2007-10-02 | $45.87 | $47.97 | 81,400 | — | — |
| 2007-10-01 | $45.49 | $47.57 | 146,100 | — | — |
| 2007-09-28 | $43.94 | $45.95 | 94,300 | — | — |
| 2007-09-27 | $44.73 | $46.77 | 105,000 | — | — |
| 2007-09-26 | $44.56 | $46.60 | 169,000 | — | — |
| 2007-09-25 | $42.45 | $44.39 | 132,300 | — | — |
| 2007-09-24 | $42.93 | $44.89 | 148,500 | — | — |
| 2007-09-21 | $43.54 | $45.53 | 256,600 | — | — |
| 2007-09-20 | $43.28 | $45.26 | 131,000 | — | — |
| 2007-09-19 | $42.79 | $44.75 | 185,600 | — | — |
| 2007-09-18 | $41.52 | $43.42 | 336,500 | — | — |
| 2007-09-17 | $40.18 | $42.02 | 102,000 | — | — |
| 2007-09-14 | $40.98 | $42.85 | 169,400 | — | — |
| 2007-09-13 | $39.86 | $41.68 | 147,700 | — | — |
| 2007-09-12 | $40.17 | $42.01 | 97,700 | — | — |
| 2007-09-11 | $39.84 | $41.66 | 190,500 | — | — |
| 2007-09-10 | $39.30 | $41.10 | 233,600 | — | — |
| 2007-09-07 | $39.15 | $40.94 | 210,100 | — | — |
| 2007-09-06 | $40.76 | $42.62 | 146,000 | — | — |
| 2007-09-05 | $41.25 | $43.13 | 165,700 | — | — |
| 2007-09-04 | $42.57 | $44.51 | 129,300 | — | — |
| 2007-08-31 | $42.57 | $44.51 | 134,900 | — | — |
| 2007-08-30 | $42.05 | $43.97 | 108,600 | — | — |
| 2007-08-29 | $41.91 | $43.82 | 107,300 | — | — |
| 2007-08-28 | $40.89 | $42.76 | 151,700 | — | — |
| 2007-08-27 | $43.64 | $45.63 | 118,300 | — | — |
| 2007-08-24 | $44.16 | $46.18 | 108,100 | — | — |
| 2007-08-23 | $42.61 | $44.56 | 71,000 | — | — |
| 2007-08-22 | $43.95 | $45.96 | 82,200 | — | — |
| 2007-08-21 | $43.60 | $45.59 | 88,500 | — | — |
| 2007-08-20 | $42.83 | $44.79 | 116,600 | — | — |
| 2007-08-17 | $42.82 | $44.78 | 364,400 | — | — |
| 2007-08-16 | $41.20 | $43.08 | 374,900 | — | — |
| 2007-08-15 | $39.99 | $41.82 | 201,000 | — | — |
| 2007-08-14 | $41.02 | $42.89 | 130,600 | — | — |
| 2007-08-13 | $42.40 | $44.34 | 167,500 | — | — |
| 2007-08-10 | $43.89 | $45.90 | 479,400 | — | — |
| 2007-08-09 | $44.36 | $46.39 | 724,700 | — | — |
| 2007-08-08 | $43.16 | $45.13 | 481,300 | — | — |
| 2007-08-07 | $40.67 | $42.53 | 389,900 | — | — |
| 2007-08-06 | $41.97 | $43.89 | 231,200 | — | — |
| 2007-08-03 | $41.61 | $43.51 | 227,700 | — | — |
| 2007-08-02 | $42.30 | $44.23 | 214,000 | — | — |
| 2007-08-01 | $41.54 | $43.44 | 351,800 | — | — |
| 2007-07-31 | $42.82 | $44.78 | 381,800 | — | — |
| 2007-07-30 | $43.04 | $45.01 | 261,200 | — | — |
| 2007-07-27 | $42.00 | $43.92 | 689,700 | — | — |
| 2007-07-26 | $44.52 | $46.55 | 278,700 | — | — |
| 2007-07-25 | $44.40 | $46.43 | 230,700 | — | — |
| 2007-07-24 | $43.55 | $45.54 | 205,100 | — | — |
| 2007-07-23 | $44.34 | $46.37 | 153,700 | — | — |
| 2007-07-20 | $44.11 | $46.13 | 248,800 | — | — |
| 2007-07-19 | $44.55 | $46.59 | 123,100 | — | — |
| 2007-07-18 | $43.73 | $45.73 | 136,600 | — | — |
| 2007-07-17 | $44.18 | $46.20 | 115,900 | — | — |
| 2007-07-16 | $43.77 | $45.77 | 80,800 | — | — |
| 2007-07-13 | $44.05 | $46.06 | 61,400 | — | — |
| 2007-07-12 | $44.16 | $46.18 | 48,500 | — | — |
| 2007-07-11 | $42.84 | $44.80 | 100,000 | — | — |
| 2007-07-10 | $42.57 | $44.51 | 114,700 | — | — |
| 2007-07-09 | $43.93 | $45.94 | 96,600 | — | — |
| 2007-07-06 | $43.84 | $45.84 | 79,300 | — | — |
| 2007-07-05 | $44.08 | $46.09 | 113,400 | — | — |
| 2007-07-03 | $44.08 | $46.09 | 39,300 | — | — |
| 2007-07-02 | $44.23 | $46.25 | 131,500 | — | — |
| 2007-06-29 | $44.11 | $46.13 | 155,500 | — | — |
| 2007-06-28 | $44.47 | $46.50 | 249,900 | — | — |
| 2007-06-27 | $42.95 | $44.91 | 86,300 | — | — |
| 2007-06-26 | $42.77 | $44.72 | 254,100 | — | — |
| 2007-06-25 | $42.20 | $44.13 | 164,700 | — | — |
| 2007-06-22 | $41.76 | $43.67 | 201,300 | — | — |
| 2007-06-21 | $42.12 | $44.04 | 142,700 | — | — |
| 2007-06-20 | $41.86 | $43.77 | 189,300 | — | — |
| 2007-06-19 | $43.44 | $45.42 | 126,200 | — | — |
| 2007-06-18 | $43.64 | $45.63 | 90,600 | — | — |
| 2007-06-15 | $43.58 | $45.57 | 303,400 | — | — |
| 2007-06-14 | $43.48 | $45.47 | 90,300 | — | — |
| 2007-06-13 | $43.65 | $45.64 | 91,100 | — | — |
| 2007-06-12 | $42.59 | $44.54 | 180,100 | — | — |
| 2007-06-11 | $43.27 | $45.25 | 62,600 | — | — |
| 2007-06-08 | $43.48 | $45.47 | 124,000 | — | — |
| 2007-06-07 | $42.26 | $44.19 | 152,900 | — | — |
| 2007-06-06 | $42.85 | $44.81 | 101,000 | — | — |
| 2007-06-05 | $43.06 | $45.03 | 101,000 | — | — |
| 2007-06-04 | $43.52 | $45.51 | 258,800 | — | — |
| 2007-06-01 | $43.50 | $45.49 | 138,800 | — | — |
| 2007-05-31 | $43.06 | $45.03 | 170,000 | — | — |
| 2007-05-30 | $42.79 | $44.75 | 102,800 | — | — |
| 2007-05-29 | $42.25 | $44.18 | 86,800 | — | — |
| 2007-05-25 | $41.74 | $43.65 | 98,000 | — | — |
| 2007-05-24 | $41.23 | $43.11 | 156,700 | — | — |
| 2007-05-23 | $41.25 | $43.13 | 114,000 | — | — |
| 2007-05-22 | $41.56 | $43.46 | 96,700 | — | — |
| 2007-05-21 | $42.14 | $44.07 | 53,100 | — | — |
| 2007-05-18 | $41.55 | $43.45 | 114,600 | — | — |
| 2007-05-17 | $41.15 | $43.03 | 220,300 | — | — |
| 2007-05-16 | $42.77 | $44.72 | 90,400 | — | — |
| 2007-05-15 | $42.23 | $44.16 | 127,700 | — | — |
| 2007-05-14 | $43.41 | $45.39 | 93,800 | — | — |
| 2007-05-11 | $44.45 | $46.48 | 67,400 | — | — |
| 2007-05-10 | $43.82 | $45.82 | 148,100 | — | — |
| 2007-05-09 | $44.54 | $46.57 | 96,800 | — | — |
| 2007-05-08 | $44.17 | $46.19 | 85,200 | — | — |
| 2007-05-07 | $44.87 | $46.92 | 238,300 | — | — |
| 2007-05-04 | $43.54 | $45.53 | 222,400 | — | — |
| 2007-05-03 | $43.76 | $45.76 | 83,800 | — | — |
| 2007-05-02 | $44.40 | $46.43 | 215,200 | — | — |
| 2007-05-01 | $42.08 | $44.00 | 155,700 | — | — |
| 2007-04-30 | $42.52 | $44.46 | 174,600 | — | — |
| 2007-04-27 | $43.39 | $45.37 | 139,900 | — | — |
| 2007-04-26 | $43.40 | $45.38 | 76,400 | — | — |
| 2007-04-25 | $43.54 | $45.53 | 67,600 | — | — |
| 2007-04-24 | $43.21 | $45.18 | 113,200 | — | — |
| 2007-04-23 | $42.83 | $44.79 | 69,700 | — | — |
| 2007-04-20 | $43.40 | $45.38 | 80,300 | — | — |
| 2007-04-19 | $43.18 | $45.15 | 135,900 | — | — |
| 2007-04-18 | $43.01 | $44.98 | 108,400 | — | — |
| 2007-04-17 | $42.74 | $44.69 | 99,200 | — | — |
| 2007-04-16 | $42.74 | $44.69 | 88,900 | — | — |
| 2007-04-13 | $41.46 | $43.35 | 71,000 | — | — |
| 2007-04-12 | $41.16 | $43.04 | 144,900 | — | — |
| 2007-04-11 | $41.25 | $43.13 | 98,100 | — | — |
| 2007-04-10 | $42.07 | $43.99 | 73,900 | — | — |
| 2007-04-09 | $42.02 | $43.94 | 81,400 | — | — |
| 2007-04-05 | $41.88 | $43.79 | 81,300 | — | — |
| 2007-04-04 | $42.55 | $44.49 | 87,200 | — | — |
| 2007-04-03 | $42.68 | $44.63 | 152,700 | — | — |
| 2007-04-02 | $41.95 | $43.87 | 104,400 | — | — |
| 2007-03-30 | $41.65 | $43.55 | 140,700 | — | — |
| 2007-03-29 | $41.04 | $42.92 | 120,300 | — | — |
| 2007-03-28 | $40.64 | $42.50 | 81,200 | — | — |
| 2007-03-27 | $40.70 | $42.56 | 105,200 | — | — |
| 2007-03-26 | $40.84 | $42.71 | 98,900 | — | — |
| 2007-03-23 | $40.90 | $42.77 | 70,900 | — | — |
| 2007-03-22 | $40.91 | $42.78 | 59,700 | — | — |
| 2007-03-21 | $40.99 | $42.86 | 144,000 | — | — |
| 2007-03-20 | $40.32 | $42.16 | 142,100 | — | — |
| 2007-03-19 | $39.61 | $41.42 | 78,000 | — | — |
| 2007-03-16 | $38.95 | $40.73 | 256,800 | — | — |
| 2007-03-15 | $38.77 | $40.54 | 84,400 | — | — |
| 2007-03-14 | $38.25 | $40.00 | 124,400 | — | — |
| 2007-03-13 | $37.10 | $38.80 | 172,300 | — | — |
| 2007-03-12 | $38.67 | $40.44 | 56,700 | — | — |
| 2007-03-09 | $38.34 | $40.09 | 92,500 | — | — |
| 2007-03-08 | $37.65 | $39.37 | 114,800 | — | — |
| 2007-03-07 | $37.63 | $39.35 | 125,100 | — | — |
| 2007-03-06 | $37.92 | $39.65 | 107,900 | — | — |
| 2007-03-05 | $37.61 | $39.33 | 237,800 | — | — |
| 2007-03-02 | $37.79 | $39.52 | 194,000 | — | — |
| 2007-03-01 | $38.25 | $40.00 | 143,700 | — | — |
| 2007-02-28 | $38.11 | $39.85 | 150,400 | — | — |
| 2007-02-27 | $38.15 | $39.89 | 135,700 | — | — |
| 2007-02-26 | $40.28 | $42.12 | 95,100 | — | — |
| 2007-02-23 | $40.96 | $42.83 | 69,100 | — | — |
| 2007-02-22 | $41.25 | $43.13 | 91,900 | — | — |
| 2007-02-21 | $41.13 | $43.01 | 69,500 | — | — |
| 2007-02-20 | $40.60 | $42.45 | 60,500 | — | — |
| 2007-02-16 | $39.90 | $41.72 | 95,600 | — | — |
| 2007-02-15 | $40.10 | $41.93 | 56,600 | — | — |
| 2007-02-14 | $40.15 | $41.98 | 84,600 | — | — |
| 2007-02-13 | $40.36 | $42.20 | 70,500 | — | — |
| 2007-02-12 | $40.13 | $41.96 | 98,600 | — | — |
| 2007-02-09 | $39.92 | $41.74 | 105,500 | — | — |
| 2007-02-08 | $41.00 | $42.87 | 76,600 | — | — |
| 2007-02-07 | $41.12 | $43.00 | 115,700 | — | — |
| 2007-02-06 | $41.30 | $43.19 | 109,500 | — | — |
| 2007-02-05 | $40.95 | $42.82 | 227,400 | — | — |
| 2007-02-02 | $40.37 | $42.21 | 123,500 | — | — |
| 2007-02-01 | $39.99 | $41.82 | 134,000 | — | — |
| 2007-01-31 | $38.99 | $40.77 | 297,500 | — | — |
| 2007-01-30 | $40.00 | $41.83 | 203,900 | — | — |
| 2007-01-29 | $38.69 | $40.46 | 200,000 | — | — |
| 2007-01-26 | $38.30 | $40.05 | 111,800 | — | — |
| 2007-01-25 | $38.08 | $39.82 | 89,800 | — | — |
| 2007-01-24 | $38.80 | $40.57 | 101,900 | — | — |
| 2007-01-23 | $38.27 | $40.02 | 190,100 | — | — |
| 2007-01-22 | $36.80 | $38.48 | 154,700 | — | — |
| 2007-01-19 | $38.15 | $39.89 | 138,300 | — | — |
| 2007-01-18 | $37.17 | $38.87 | 129,100 | — | — |
| 2007-01-17 | $37.69 | $39.41 | 88,600 | — | — |
| 2007-01-16 | $37.31 | $39.01 | 104,900 | — | — |
| 2007-01-12 | $37.85 | $39.58 | 108,300 | — | — |
| 2007-01-11 | $36.93 | $38.62 | 126,400 | — | — |
| 2007-01-10 | $36.52 | $38.19 | 85,800 | — | — |
| 2007-01-09 | $36.34 | $38.00 | 102,000 | — | — |
| 2007-01-08 | $36.34 | $38.00 | 182,500 | — | — |
| 2007-01-05 | $36.32 | $37.98 | 163,300 | — | — |
| 2007-01-04 | $36.94 | $38.63 | 153,100 | — | — |
| 2007-01-03 | $36.80 | $38.48 | 244,800 | — | — |