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 2026-09-02
- 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 | $46.20 | $47.51 | 300 | — | — |
| 2007-12-28 | $47.39 | $48.73 | 300 | — | — |
| 2007-12-27 | $47.50 | $48.85 | 2,700 | — | — |
| 2007-12-26 | $49.03 | $50.42 | 2,100 | — | — |
| 2007-12-24 | $47.65 | $49.00 | 100 | — | — |
| 2007-12-21 | $46.75 | $48.07 | 1,400 | — | — |
| 2007-12-20 | $46.40 | $47.71 | 1,400 | — | — |
| 2007-12-19 | $46.50 | $47.82 | 2,500 | — | — |
| 2007-12-18 | $46.75 | $48.07 | 1,100 | — | — |
| 2007-12-17 | $45.56 | $46.85 | 800 | — | — |
| 2007-12-14 | $45.62 | $46.91 | 2,100 | — | — |
| 2007-12-13 | $46.00 | $47.30 | 1,700 | — | — |
| 2007-12-12 | $45.17 | $46.45 | 1,600 | — | — |
| 2007-12-11 | $45.62 | $46.91 | 700 | — | — |
| 2007-12-10 | $45.97 | $47.27 | 100 | — | — |
| 2007-12-07 | $46.04 | $47.34 | 2,100 | — | — |
| 2007-12-06 | $46.34 | $47.65 | 900 | — | — |
| 2007-12-05 | $45.25 | $46.53 | 1,200 | — | — |
| 2007-12-04 | $45.06 | $46.34 | 700 | — | — |
| 2007-12-03 | $45.12 | $46.40 | 400 | — | — |
| 2007-11-30 | $44.81 | $46.08 | 1,000 | — | — |
| 2007-11-29 | $44.25 | $45.50 | 1,400 | — | — |
| 2007-11-28 | $44.50 | $45.76 | 1,000 | — | — |
| 2007-11-27 | $43.50 | $44.73 | 2,200 | — | — |
| 2007-11-26 | $42.92 | $44.14 | 1,200 | — | — |
| 2007-11-23 | $44.00 | $45.25 | 500 | — | — |
| 2007-11-21 | $43.14 | $44.36 | 1,100 | — | — |
| 2007-11-20 | $43.01 | $44.23 | 1,500 | — | — |
| 2007-11-19 | $43.00 | $44.22 | 1,600 | — | — |
| 2007-11-16 | $43.25 | $44.48 | 2,800 | — | — |
| 2007-11-15 | $43.50 | $44.73 | 1,100 | — | — |
| 2007-11-14 | $43.75 | $44.99 | 1,000 | — | — |
| 2007-11-13 | $44.76 | $46.03 | 600 | — | — |
| 2007-11-12 | $43.17 | $44.39 | 1,600 | — | — |
| 2007-11-09 | $43.40 | $44.63 | 1,000 | — | — |
| 2007-11-08 | $43.65 | $44.89 | 3,600 | — | — |
| 2007-11-07 | $43.18 | $44.40 | 2,000 | — | — |
| 2007-11-06 | $45.10 | $46.38 | 1,200 | — | — |
| 2007-11-05 | $45.02 | $46.30 | 2,800 | — | — |
| 2007-11-02 | $44.74 | $46.01 | 4,000 | — | — |
| 2007-11-01 | $43.71 | $44.95 | 2,300 | — | — |
| 2007-10-31 | $45.39 | $46.68 | 1,300 | — | — |
| 2007-10-30 | $44.86 | $46.13 | 700 | — | — |
| 2007-10-29 | $44.90 | $46.17 | 500 | — | — |
| 2007-10-26 | $45.00 | $46.27 | 500 | — | — |
| 2007-10-25 | $44.19 | $45.44 | 1,900 | — | — |
| 2007-10-24 | $44.15 | $45.40 | 3,600 | — | — |
| 2007-10-23 | $44.51 | $45.77 | 3,000 | — | — |
| 2007-10-22 | $42.91 | $44.13 | 2,200 | — | — |
| 2007-10-19 | $43.05 | $44.27 | 1,500 | — | — |
| 2007-10-18 | $42.66 | $43.87 | 800 | — | — |
| 2007-10-17 | $43.67 | $44.91 | 600 | — | — |
| 2007-10-16 | $44.58 | $45.84 | 300 | — | — |
| 2007-10-15 | $44.14 | $45.39 | 1,100 | — | — |
| 2007-10-12 | $45.22 | $46.50 | 500 | — | — |
| 2007-10-11 | $45.26 | $46.54 | 2,300 | — | — |
| 2007-10-10 | $46.00 | $47.30 | 1,400 | — | — |
| 2007-10-09 | $46.38 | $47.69 | 700 | — | — |
| 2007-10-08 | $45.78 | $47.08 | 1,300 | — | — |
| 2007-10-05 | $45.47 | $46.76 | 900 | — | — |
| 2007-10-04 | $44.75 | $46.02 | 1,600 | — | — |
| 2007-10-03 | $44.66 | $45.93 | 1,500 | — | — |
| 2007-10-02 | $45.98 | $47.28 | 1,400 | — | — |
| 2007-10-01 | $45.46 | $46.75 | 1,200 | — | — |
| 2007-09-28 | $44.02 | $45.27 | 900 | — | — |
| 2007-09-27 | $44.43 | $45.69 | 1,000 | — | — |
| 2007-09-26 | $44.50 | $45.76 | 400 | — | — |
| 2007-09-25 | $42.45 | $43.65 | 200 | — | — |
| 2007-09-24 | $43.04 | $44.26 | 200 | — | — |
| 2007-09-21 | $43.23 | $44.45 | 500 | — | — |
| 2007-09-20 | $43.23 | $44.45 | 1,200 | — | — |
| 2007-09-19 | $42.75 | $43.96 | 400 | — | — |
| 2007-09-18 | $41.20 | $42.37 | 700 | — | — |
| 2007-09-17 | $40.33 | $41.47 | 1,900 | — | — |
| 2007-09-14 | $40.25 | $41.39 | 700 | — | — |
| 2007-09-13 | $39.93 | $41.06 | 500 | — | — |
| 2007-09-12 | $40.00 | $41.13 | 800 | — | — |
| 2007-09-11 | $39.50 | $40.62 | 900 | — | — |
| 2007-09-10 | $39.00 | $40.10 | 1,700 | — | — |
| 2007-09-07 | $38.86 | $39.96 | 700 | — | — |
| 2007-09-06 | $40.87 | $42.03 | 200 | — | — |
| 2007-09-05 | $41.07 | $42.23 | 1,900 | — | — |
| 2007-09-04 | $42.89 | $44.11 | 600 | — | — |
| 2007-08-31 | $42.35 | $43.55 | 300 | — | — |
| 2007-08-30 | $42.50 | $43.70 | 200 | — | — |
| 2007-08-29 | $42.00 | $43.19 | 200 | — | — |
| 2007-08-28 | $41.12 | $42.29 | 1,100 | — | — |
| 2007-08-27 | $43.76 | $45.00 | 600 | — | — |
| 2007-08-24 | $44.00 | $45.25 | 600 | — | — |
| 2007-08-23 | $43.25 | $44.48 | 200 | — | — |
| 2007-08-22 | $43.80 | $45.04 | 600 | — | — |
| 2007-08-21 | $43.56 | $44.79 | 1,800 | — | — |
| 2007-08-20 | $42.83 | $44.04 | 1,100 | — | — |
| 2007-08-17 | $43.50 | $44.73 | 18,600 | — | — |
| 2007-08-16 | $41.00 | $42.16 | 5,100 | — | — |
| 2007-08-15 | $40.30 | $41.44 | 500 | — | — |
| 2007-08-14 | $41.28 | $42.45 | 300 | — | — |
| 2007-08-13 | $42.81 | $44.02 | 1,400 | — | — |
| 2007-08-10 | $43.25 | $44.48 | 3,600 | — | — |
| 2007-08-09 | $43.75 | $44.99 | 1,800 | — | — |
| 2007-08-08 | $42.97 | $44.19 | 1,000 | — | — |
| 2007-08-07 | $40.58 | $41.73 | 1,100 | — | — |
| 2007-08-06 | $42.00 | $43.19 | 3,400 | — | — |
| 2007-08-03 | $41.95 | $43.14 | 2,600 | — | — |
| 2007-08-02 | $42.12 | $43.31 | 1,300 | — | — |
| 2007-08-01 | $41.50 | $42.68 | 13,600 | — | — |
| 2007-07-31 | $42.94 | $44.16 | 2,300 | — | — |
| 2007-07-30 | $42.70 | $43.91 | 1,900 | — | — |
| 2007-07-27 | $41.84 | $43.03 | 8,400 | — | — |
| 2007-07-26 | $44.00 | $45.25 | 2,400 | — | — |
| 2007-07-25 | $44.25 | $45.50 | 2,100 | — | — |
| 2007-07-24 | $43.42 | $44.65 | 1,500 | — | — |
| 2007-07-23 | $44.49 | $45.75 | 1,600 | — | — |
| 2007-07-20 | $44.25 | $45.50 | 2,100 | — | — |
| 2007-07-19 | $44.50 | $45.76 | 800 | — | — |
| 2007-07-18 | $43.75 | $44.99 | 2,000 | — | — |
| 2007-07-17 | $44.25 | $45.50 | 4,200 | — | — |
| 2007-07-16 | $43.90 | $45.14 | 500 | — | — |
| 2007-07-13 | $44.00 | $45.25 | 1,000 | — | — |
| 2007-07-12 | $43.85 | $45.09 | 1,700 | — | — |
| 2007-07-11 | $42.75 | $43.96 | 1,100 | — | — |
| 2007-07-10 | $42.60 | $43.81 | 1,600 | — | — |
| 2007-07-09 | $44.00 | $45.25 | 1,300 | — | — |
| 2007-07-06 | $43.75 | $44.99 | 600 | — | — |
| 2007-07-05 | $43.96 | $45.21 | 1,400 | — | — |
| 2007-07-03 | $44.00 | $45.25 | 100 | — | — |
| 2007-07-02 | $44.10 | $45.35 | 600 | — | — |
| 2007-06-29 | $44.25 | $45.50 | 1,400 | — | — |
| 2007-06-28 | $44.50 | $45.76 | 1,400 | — | — |
| 2007-06-27 | $42.83 | $44.04 | 1,500 | — | — |
| 2007-06-26 | $42.92 | $44.14 | 3,600 | — | — |
| 2007-06-25 | $42.00 | $43.19 | 1,800 | — | — |
| 2007-06-22 | $41.92 | $43.11 | 700 | — | — |
| 2007-06-21 | $42.00 | $43.19 | 1,900 | — | — |
| 2007-06-20 | $41.79 | $42.97 | 2,300 | — | — |
| 2007-06-19 | $43.44 | $44.67 | 1,300 | — | — |
| 2007-06-18 | $43.68 | $44.92 | 300 | — | — |
| 2007-06-15 | $43.75 | $44.99 | 8,800 | — | — |
| 2007-06-14 | $43.61 | $44.85 | 300 | — | — |
| 2007-06-13 | $43.55 | $44.78 | 1,700 | — | — |
| 2007-06-12 | $42.51 | $43.71 | 2,900 | — | — |
| 2007-06-11 | $43.25 | $44.48 | 1,300 | — | — |
| 2007-06-08 | $43.25 | $44.48 | 900 | — | — |
| 2007-06-07 | $42.25 | $43.45 | 800 | — | — |
| 2007-06-06 | $42.98 | $44.20 | 600 | — | — |
| 2007-06-05 | $43.25 | $44.48 | 0 | — | — |
| 2007-06-04 | $43.25 | $44.48 | 400 | — | — |
| 2007-06-01 | $43.50 | $44.73 | 800 | — | — |
| 2007-05-31 | $42.75 | $43.96 | 1,500 | — | — |
| 2007-05-30 | $42.50 | $43.70 | 1,100 | — | — |
| 2007-05-29 | $42.16 | $43.35 | 1,200 | — | — |
| 2007-05-25 | $41.70 | $42.88 | 1,200 | — | — |
| 2007-05-24 | $41.20 | $42.37 | 1,200 | — | — |
| 2007-05-23 | $41.41 | $42.58 | 1,500 | — | — |
| 2007-05-22 | $41.54 | $42.72 | 900 | — | — |
| 2007-05-21 | $42.00 | $43.19 | 900 | — | — |
| 2007-05-18 | $41.36 | $42.53 | 2,000 | — | — |
| 2007-05-17 | $41.10 | $42.26 | 3,500 | — | — |
| 2007-05-16 | $42.50 | $43.70 | 3,300 | — | — |
| 2007-05-15 | $42.37 | $43.57 | 1,200 | — | — |
| 2007-05-14 | $43.25 | $44.48 | 800 | — | — |
| 2007-05-11 | $44.25 | $45.50 | 600 | — | — |
| 2007-05-10 | $43.94 | $45.18 | 1,400 | — | — |
| 2007-05-09 | $44.50 | $45.76 | 1,300 | — | — |
| 2007-05-08 | $43.86 | $45.10 | 1,500 | — | — |
| 2007-05-07 | $44.82 | $46.09 | 2,300 | — | — |
| 2007-05-04 | $43.40 | $44.63 | 1,800 | — | — |
| 2007-05-03 | $43.86 | $45.10 | 2,500 | — | — |
| 2007-05-02 | $44.35 | $45.61 | 7,800 | — | — |
| 2007-05-01 | $42.04 | $43.23 | 2,300 | — | — |
| 2007-04-30 | $42.50 | $43.70 | 2,200 | — | — |
| 2007-04-27 | $43.43 | $44.66 | 2,100 | — | — |
| 2007-04-26 | $43.47 | $44.70 | 2,600 | — | — |
| 2007-04-25 | $43.40 | $44.63 | 2,200 | — | — |
| 2007-04-24 | $43.16 | $44.38 | 2,600 | — | — |
| 2007-04-23 | $43.00 | $44.22 | 3,700 | — | — |
| 2007-04-20 | $43.40 | $44.63 | 4,400 | — | — |
| 2007-04-19 | $42.75 | $43.96 | 3,100 | — | — |
| 2007-04-18 | $42.98 | $44.20 | 400 | — | — |
| 2007-04-17 | $42.70 | $43.91 | 1,500 | — | — |
| 2007-04-16 | $42.72 | $43.93 | 1,700 | — | — |
| 2007-04-13 | $41.25 | $42.42 | 500 | — | — |
| 2007-04-12 | $41.05 | $42.21 | 2,500 | — | — |
| 2007-04-11 | $41.00 | $42.16 | 700 | — | — |
| 2007-04-10 | $42.25 | $43.45 | 200 | — | — |
| 2007-04-09 | $42.00 | $43.19 | 1,700 | — | — |
| 2007-04-05 | $42.00 | $43.19 | 800 | — | — |
| 2007-04-04 | $42.62 | $43.83 | 100 | — | — |
| 2007-04-03 | $42.75 | $43.96 | 2,600 | — | — |
| 2007-04-02 | $41.76 | $42.94 | 1,400 | — | — |
| 2007-03-30 | $41.25 | $42.42 | 800 | — | — |
| 2007-03-29 | $40.75 | $41.90 | 1,200 | — | — |
| 2007-03-28 | $40.50 | $41.65 | 600 | — | — |
| 2007-03-27 | $40.75 | $41.90 | 200 | — | — |
| 2007-03-26 | $40.75 | $41.90 | 3,200 | — | — |
| 2007-03-23 | $40.92 | $42.08 | 600 | — | — |
| 2007-03-22 | $40.90 | $42.06 | 800 | — | — |
| 2007-03-21 | $41.00 | $42.16 | 2,000 | — | — |
| 2007-03-20 | $40.25 | $41.39 | 1,000 | — | — |
| 2007-03-19 | $39.45 | $40.57 | 1,800 | — | — |
| 2007-03-16 | $38.85 | $39.95 | 700 | — | — |
| 2007-03-15 | $38.72 | $39.82 | 2,000 | — | — |
| 2007-03-14 | $38.25 | $39.33 | 3,700 | — | — |
| 2007-03-13 | $36.98 | $38.03 | 2,400 | — | — |
| 2007-03-12 | $38.50 | $39.59 | 500 | — | — |
| 2007-03-09 | $38.25 | $39.33 | 1,600 | — | — |
| 2007-03-08 | $37.53 | $38.59 | 3,300 | — | — |
| 2007-03-07 | $37.64 | $38.71 | 1,500 | — | — |
| 2007-03-06 | $37.90 | $38.97 | 2,100 | — | — |
| 2007-03-05 | $37.75 | $38.82 | 2,400 | — | — |
| 2007-03-02 | $37.98 | $39.06 | 1,500 | — | — |
| 2007-03-01 | $38.23 | $39.31 | 7,000 | — | — |
| 2007-02-28 | $38.16 | $39.24 | 6,000 | — | — |
| 2007-02-27 | $38.75 | $39.85 | 4,700 | — | — |
| 2007-02-26 | $40.17 | $41.31 | 1,900 | — | — |
| 2007-02-23 | $41.00 | $42.16 | 1,700 | — | — |
| 2007-02-22 | $41.22 | $42.39 | 1,300 | — | — |
| 2007-02-21 | $41.00 | $42.16 | 900 | — | — |
| 2007-02-20 | $40.50 | $41.65 | 500 | — | — |
| 2007-02-16 | $40.00 | $41.13 | 1,100 | — | — |
| 2007-02-15 | $40.00 | $41.13 | 200 | — | — |
| 2007-02-14 | $40.25 | $41.39 | 400 | — | — |
| 2007-02-13 | $40.25 | $41.39 | 800 | — | — |
| 2007-02-12 | $40.00 | $41.13 | 900 | — | — |
| 2007-02-09 | $39.75 | $40.88 | 1,500 | — | — |
| 2007-02-08 | $40.68 | $41.83 | 1,000 | — | — |
| 2007-02-07 | $41.00 | $42.16 | 1,800 | — | — |
| 2007-02-06 | $41.05 | $42.21 | 1,300 | — | — |
| 2007-02-05 | $40.75 | $41.90 | 3,800 | — | — |
| 2007-02-02 | $40.35 | $41.49 | 1,300 | — | — |
| 2007-02-01 | $39.85 | $40.98 | 2,300 | — | — |
| 2007-01-31 | $38.88 | $39.98 | 2,200 | — | — |
| 2007-01-30 | $40.00 | $41.13 | 12,600 | — | — |
| 2007-01-29 | $38.56 | $39.65 | 6,900 | — | — |
| 2007-01-26 | $38.10 | $39.18 | 5,600 | — | — |
| 2007-01-25 | $37.97 | $39.05 | 700 | — | — |
| 2007-01-24 | $38.60 | $39.69 | 800 | — | — |
| 2007-01-23 | $38.21 | $39.29 | 4,700 | — | — |
| 2007-01-22 | $36.77 | $37.81 | 3,800 | — | — |
| 2007-01-19 | $38.25 | $39.33 | 1,500 | — | — |
| 2007-01-18 | $37.21 | $38.26 | 1,300 | — | — |
| 2007-01-17 | $37.84 | $38.91 | 1,700 | — | — |
| 2007-01-16 | $37.40 | $38.46 | 1,400 | — | — |
| 2007-01-12 | $37.75 | $38.82 | 1,900 | — | — |
| 2007-01-11 | $36.83 | $37.87 | 2,400 | — | — |
| 2007-01-10 | $36.48 | $37.51 | 800 | — | — |
| 2007-01-09 | $36.25 | $37.28 | 2,700 | — | — |
| 2007-01-08 | $36.37 | $37.40 | 1,900 | — | — |
| 2007-01-05 | $36.46 | $37.49 | 1,000 | — | — |
| 2007-01-04 | $36.77 | $37.81 | 1,500 | — | — |
| 2007-01-03 | $36.59 | $37.63 | 5,200 | — | — |