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
- 1973-02-22 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 | $51.87 | $77.81 | 173,300 | — | — |
| 2007-12-28 | $52.01 | $78.02 | 207,100 | — | — |
| 2007-12-27 | $52.22 | $78.34 | 231,300 | — | — |
| 2007-12-26 | $55.00 | $82.51 | 104,200 | — | — |
| 2007-12-24 | $54.86 | $82.30 | 92,100 | — | — |
| 2007-12-21 | $54.88 | $82.33 | 437,600 | — | — |
| 2007-12-20 | $56.00 | $84.01 | 250,100 | — | — |
| 2007-12-19 | $54.66 | $82.00 | 242,900 | — | — |
| 2007-12-18 | $52.30 | $78.46 | 232,300 | — | — |
| 2007-12-17 | $51.67 | $77.51 | 157,300 | — | — |
| 2007-12-14 | $51.76 | $77.65 | 173,600 | — | — |
| 2007-12-13 | $52.31 | $78.47 | 134,700 | — | — |
| 2007-12-12 | $51.60 | $77.41 | 172,000 | — | — |
| 2007-12-11 | $51.50 | $77.26 | 257,100 | — | — |
| 2007-12-10 | $52.54 | $78.82 | 136,700 | — | — |
| 2007-12-07 | $52.56 | $78.85 | 254,200 | — | — |
| 2007-12-06 | $52.38 | $78.58 | 191,600 | — | — |
| 2007-12-05 | $50.60 | $75.91 | 166,000 | — | — |
| 2007-12-04 | $48.36 | $72.55 | 207,100 | — | — |
| 2007-12-03 | $48.50 | $72.76 | 143,600 | — | — |
| 2007-11-30 | $49.01 | $73.52 | 242,900 | — | — |
| 2007-11-29 | $48.01 | $72.02 | 89,400 | — | — |
| 2007-11-28 | $48.40 | $72.61 | 197,400 | — | — |
| 2007-11-27 | $47.50 | $71.26 | 146,700 | — | — |
| 2007-11-26 | $46.40 | $69.61 | 180,100 | — | — |
| 2007-11-23 | $47.19 | $70.79 | 49,700 | — | — |
| 2007-11-21 | $46.80 | $70.21 | 228,200 | — | — |
| 2007-11-20 | $47.16 | $70.75 | 468,200 | — | — |
| 2007-11-19 | $47.73 | $71.60 | 307,200 | — | — |
| 2007-11-16 | $49.09 | $73.64 | 225,400 | — | — |
| 2007-11-15 | $48.68 | $73.03 | 279,100 | — | — |
| 2007-11-14 | $48.73 | $73.10 | 360,600 | — | — |
| 2007-11-13 | $47.90 | $71.53 | 245,300 | — | — |
| 2007-11-12 | $46.53 | $69.48 | 196,100 | — | — |
| 2007-11-09 | $45.80 | $68.39 | 329,800 | — | — |
| 2007-11-08 | $46.58 | $69.56 | 241,400 | — | — |
| 2007-11-07 | $45.73 | $68.29 | 224,700 | — | — |
| 2007-11-06 | $46.84 | $69.94 | 259,600 | — | — |
| 2007-11-05 | $45.41 | $67.81 | 306,700 | — | — |
| 2007-11-02 | $44.76 | $66.84 | 255,600 | — | — |
| 2007-11-01 | $44.83 | $66.94 | 548,300 | — | — |
| 2007-10-31 | $45.79 | $68.38 | 282,300 | — | — |
| 2007-10-30 | $44.96 | $67.14 | 213,200 | — | — |
| 2007-10-29 | $45.00 | $67.20 | 132,700 | — | — |
| 2007-10-26 | $45.52 | $67.97 | 135,800 | — | — |
| 2007-10-25 | $44.97 | $67.15 | 213,500 | — | — |
| 2007-10-24 | $44.75 | $66.82 | 215,000 | — | — |
| 2007-10-23 | $45.13 | $67.39 | 171,400 | — | — |
| 2007-10-22 | $45.01 | $67.21 | 245,600 | — | — |
| 2007-10-19 | $44.71 | $66.76 | 211,700 | — | — |
| 2007-10-18 | $46.02 | $68.72 | 132,000 | — | — |
| 2007-10-17 | $46.83 | $69.93 | 209,000 | — | — |
| 2007-10-16 | $46.98 | $70.15 | 109,900 | — | — |
| 2007-10-15 | $46.91 | $70.05 | 157,100 | — | — |
| 2007-10-12 | $47.52 | $70.96 | 130,700 | — | — |
| 2007-10-11 | $47.70 | $71.23 | 242,000 | — | — |
| 2007-10-10 | $49.72 | $74.24 | 154,300 | — | — |
| 2007-10-09 | $49.27 | $73.57 | 200,700 | — | — |
| 2007-10-08 | $49.26 | $73.56 | 144,700 | — | — |
| 2007-10-05 | $48.97 | $73.12 | 176,900 | — | — |
| 2007-10-04 | $48.02 | $71.71 | 119,900 | — | — |
| 2007-10-03 | $47.00 | $70.18 | 186,600 | — | — |
| 2007-10-02 | $48.66 | $72.66 | 96,500 | — | — |
| 2007-10-01 | $48.45 | $72.35 | 148,500 | — | — |
| 2007-09-28 | $47.11 | $70.35 | 113,500 | — | — |
| 2007-09-27 | $48.49 | $72.41 | 93,900 | — | — |
| 2007-09-26 | $48.00 | $71.68 | 105,200 | — | — |
| 2007-09-25 | $47.94 | $71.59 | 195,900 | — | — |
| 2007-09-24 | $47.57 | $71.03 | 114,400 | — | — |
| 2007-09-21 | $48.37 | $72.23 | 272,800 | — | — |
| 2007-09-20 | $47.75 | $71.30 | 114,800 | — | — |
| 2007-09-19 | $48.73 | $72.77 | 221,000 | — | — |
| 2007-09-18 | $48.47 | $72.38 | 180,500 | — | — |
| 2007-09-17 | $46.08 | $68.81 | 307,900 | — | — |
| 2007-09-14 | $47.14 | $70.39 | 78,000 | — | — |
| 2007-09-13 | $47.40 | $70.78 | 107,000 | — | — |
| 2007-09-12 | $47.49 | $70.91 | 121,400 | — | — |
| 2007-09-11 | $47.46 | $70.87 | 109,300 | — | — |
| 2007-09-10 | $46.49 | $69.42 | 153,300 | — | — |
| 2007-09-07 | $46.27 | $69.09 | 153,100 | — | — |
| 2007-09-06 | $47.99 | $71.66 | 75,100 | — | — |
| 2007-09-05 | $47.69 | $71.21 | 158,300 | — | — |
| 2007-09-04 | $48.33 | $72.17 | 123,800 | — | — |
| 2007-08-31 | $47.92 | $71.56 | 123,900 | — | — |
| 2007-08-30 | $47.51 | $70.94 | 183,600 | — | — |
| 2007-08-29 | $48.20 | $71.97 | 169,200 | — | — |
| 2007-08-28 | $47.30 | $70.63 | 186,900 | — | — |
| 2007-08-27 | $49.30 | $73.62 | 116,300 | — | — |
| 2007-08-24 | $50.00 | $74.66 | 196,300 | — | — |
| 2007-08-23 | $49.71 | $74.23 | 202,000 | — | — |
| 2007-08-22 | $49.99 | $74.65 | 252,700 | — | — |
| 2007-08-21 | $50.25 | $75.04 | 168,000 | — | — |
| 2007-08-20 | $51.14 | $76.36 | 203,600 | — | — |
| 2007-08-17 | $50.14 | $74.87 | 450,700 | — | — |
| 2007-08-16 | $49.41 | $73.78 | 508,600 | — | — |
| 2007-08-15 | $48.21 | $71.99 | 312,100 | — | — |
| 2007-08-14 | $48.29 | $71.78 | 250,000 | — | — |
| 2007-08-13 | $49.11 | $73.00 | 576,000 | — | — |
| 2007-08-10 | $51.59 | $76.69 | 944,600 | — | — |
| 2007-08-09 | $55.09 | $81.89 | 1,675,600 | — | — |
| 2007-08-08 | $55.90 | $83.09 | 1,217,100 | — | — |
| 2007-08-07 | $47.89 | $71.19 | 621,200 | — | — |
| 2007-08-06 | $48.30 | $71.80 | 478,100 | — | — |
| 2007-08-03 | $46.38 | $68.94 | 299,700 | — | — |
| 2007-08-02 | $48.10 | $71.50 | 223,700 | — | — |
| 2007-08-01 | $46.96 | $69.80 | 376,300 | — | — |
| 2007-07-31 | $45.65 | $67.86 | 316,400 | — | — |
| 2007-07-30 | $45.37 | $67.44 | 440,200 | — | — |
| 2007-07-27 | $41.14 | $61.15 | 379,800 | — | — |
| 2007-07-26 | $42.51 | $63.19 | 313,400 | — | — |
| 2007-07-25 | $43.95 | $65.33 | 220,400 | — | — |
| 2007-07-24 | $43.43 | $64.56 | 208,500 | — | — |
| 2007-07-23 | $44.85 | $66.67 | 100,100 | — | — |
| 2007-07-20 | $44.95 | $66.82 | 216,100 | — | — |
| 2007-07-19 | $45.53 | $67.68 | 141,300 | — | — |
| 2007-07-18 | $44.76 | $66.53 | 129,100 | — | — |
| 2007-07-17 | $44.73 | $66.49 | 81,800 | — | — |
| 2007-07-16 | $44.38 | $65.97 | 105,000 | — | — |
| 2007-07-13 | $45.33 | $67.38 | 95,900 | — | — |
| 2007-07-12 | $45.26 | $67.28 | 185,500 | — | — |
| 2007-07-11 | $43.60 | $64.81 | 180,200 | — | — |
| 2007-07-10 | $43.25 | $64.29 | 142,200 | — | — |
| 2007-07-09 | $44.18 | $65.67 | 105,600 | — | — |
| 2007-07-06 | $44.12 | $65.58 | 81,300 | — | — |
| 2007-07-05 | $43.95 | $65.33 | 50,000 | — | — |
| 2007-07-03 | $43.98 | $65.37 | 47,900 | — | — |
| 2007-07-02 | $43.69 | $64.94 | 166,500 | — | — |
| 2007-06-29 | $43.76 | $65.05 | 224,400 | — | — |
| 2007-06-28 | $43.85 | $65.18 | 235,700 | — | — |
| 2007-06-27 | $43.21 | $64.23 | 250,200 | — | — |
| 2007-06-26 | $42.20 | $62.73 | 177,300 | — | — |
| 2007-06-25 | $42.12 | $62.61 | 229,600 | — | — |
| 2007-06-22 | $42.60 | $63.32 | 391,900 | — | — |
| 2007-06-21 | $42.54 | $63.23 | 182,600 | — | — |
| 2007-06-20 | $42.58 | $63.29 | 215,600 | — | — |
| 2007-06-19 | $42.55 | $63.25 | 240,700 | — | — |
| 2007-06-18 | $41.83 | $62.18 | 148,400 | — | — |
| 2007-06-15 | $42.36 | $62.97 | 332,200 | — | — |
| 2007-06-14 | $41.79 | $62.12 | 87,600 | — | — |
| 2007-06-13 | $41.72 | $62.01 | 122,400 | — | — |
| 2007-06-12 | $41.53 | $61.73 | 232,300 | — | — |
| 2007-06-11 | $41.57 | $61.79 | 109,500 | — | — |
| 2007-06-08 | $41.56 | $61.78 | 104,100 | — | — |
| 2007-06-07 | $41.30 | $61.39 | 275,600 | — | — |
| 2007-06-06 | $41.88 | $62.25 | 214,400 | — | — |
| 2007-06-05 | $42.81 | $63.63 | 189,600 | — | — |
| 2007-06-04 | $43.66 | $64.90 | 214,100 | — | — |
| 2007-06-01 | $43.41 | $64.53 | 342,700 | — | — |
| 2007-05-31 | $43.00 | $63.92 | 153,300 | — | — |
| 2007-05-30 | $42.93 | $63.81 | 186,500 | — | — |
| 2007-05-29 | $42.85 | $63.69 | 150,500 | — | — |
| 2007-05-25 | $43.05 | $63.99 | 138,900 | — | — |
| 2007-05-24 | $42.83 | $63.66 | 153,000 | — | — |
| 2007-05-23 | $42.97 | $63.87 | 120,100 | — | — |
| 2007-05-22 | $43.30 | $64.36 | 165,900 | — | — |
| 2007-05-21 | $42.71 | $63.49 | 152,300 | — | — |
| 2007-05-18 | $42.28 | $62.85 | 137,700 | — | — |
| 2007-05-17 | $42.15 | $62.65 | 127,700 | — | — |
| 2007-05-16 | $43.16 | $63.83 | 154,000 | — | — |
| 2007-05-15 | $42.24 | $62.47 | 329,000 | — | — |
| 2007-05-14 | $42.31 | $62.57 | 221,000 | — | — |
| 2007-05-11 | $42.27 | $62.51 | 204,000 | — | — |
| 2007-05-10 | $41.61 | $61.54 | 372,200 | — | — |
| 2007-05-09 | $41.57 | $61.48 | 618,700 | — | — |
| 2007-05-08 | $43.92 | $64.95 | 137,700 | — | — |
| 2007-05-07 | $43.29 | $64.02 | 84,300 | — | — |
| 2007-05-04 | $43.43 | $64.23 | 118,900 | — | — |
| 2007-05-03 | $43.38 | $64.15 | 82,600 | — | — |
| 2007-05-02 | $43.34 | $64.09 | 100,300 | — | — |
| 2007-05-01 | $42.93 | $63.49 | 165,000 | — | — |
| 2007-04-30 | $42.15 | $62.33 | 155,900 | — | — |
| 2007-04-27 | $43.33 | $64.08 | 133,700 | — | — |
| 2007-04-26 | $44.03 | $65.11 | 96,400 | — | — |
| 2007-04-25 | $43.92 | $64.95 | 77,800 | — | — |
| 2007-04-24 | $43.54 | $64.39 | 80,800 | — | — |
| 2007-04-23 | $43.74 | $64.69 | 66,400 | — | — |
| 2007-04-20 | $44.08 | $65.19 | 157,400 | — | — |
| 2007-04-19 | $42.86 | $63.38 | 123,600 | — | — |
| 2007-04-18 | $43.68 | $64.60 | 123,600 | — | — |
| 2007-04-17 | $43.83 | $64.82 | 150,600 | — | — |
| 2007-04-16 | $43.67 | $64.58 | 97,700 | — | — |
| 2007-04-13 | $42.51 | $62.87 | 249,200 | — | — |
| 2007-04-12 | $42.21 | $62.42 | 72,800 | — | — |
| 2007-04-11 | $41.93 | $62.01 | 109,300 | — | — |
| 2007-04-10 | $41.97 | $62.07 | 150,000 | — | — |
| 2007-04-09 | $42.16 | $62.35 | 77,400 | — | — |
| 2007-04-05 | $42.70 | $63.15 | 202,100 | — | — |
| 2007-04-04 | $42.65 | $63.07 | 151,200 | — | — |
| 2007-04-03 | $43.22 | $63.92 | 120,400 | — | — |
| 2007-04-02 | $42.85 | $63.37 | 144,000 | — | — |
| 2007-03-30 | $42.06 | $62.20 | 288,800 | — | — |
| 2007-03-29 | $42.33 | $62.60 | 116,800 | — | — |
| 2007-03-28 | $42.45 | $62.78 | 308,800 | — | — |
| 2007-03-27 | $42.55 | $62.93 | 160,500 | — | — |
| 2007-03-26 | $42.62 | $63.03 | 130,500 | — | — |
| 2007-03-23 | $42.73 | $63.19 | 115,800 | — | — |
| 2007-03-22 | $42.64 | $63.06 | 279,600 | — | — |
| 2007-03-21 | $43.47 | $64.29 | 274,900 | — | — |
| 2007-03-20 | $41.92 | $61.99 | 101,700 | — | — |
| 2007-03-19 | $41.58 | $61.49 | 145,400 | — | — |
| 2007-03-16 | $40.91 | $60.50 | 334,000 | — | — |
| 2007-03-15 | $41.48 | $61.34 | 104,300 | — | — |
| 2007-03-14 | $41.13 | $60.83 | 140,500 | — | — |
| 2007-03-13 | $40.79 | $60.32 | 215,700 | — | — |
| 2007-03-12 | $41.56 | $61.46 | 164,400 | — | — |
| 2007-03-09 | $41.03 | $60.68 | 172,600 | — | — |
| 2007-03-08 | $41.17 | $60.88 | 163,300 | — | — |
| 2007-03-07 | $40.83 | $60.38 | 218,300 | — | — |
| 2007-03-06 | $41.15 | $60.86 | 179,600 | — | — |
| 2007-03-05 | $41.00 | $60.63 | 363,000 | — | — |
| 2007-03-02 | $41.07 | $60.74 | 334,600 | — | — |
| 2007-03-01 | $41.52 | $61.40 | 533,500 | — | — |
| 2007-02-28 | $40.65 | $60.12 | 417,500 | — | — |
| 2007-02-27 | $41.25 | $61.00 | 525,400 | — | — |
| 2007-02-26 | $40.19 | $59.44 | 199,100 | — | — |
| 2007-02-23 | $40.20 | $59.45 | 154,800 | — | — |
| 2007-02-22 | $40.36 | $59.69 | 159,900 | — | — |
| 2007-02-21 | $40.21 | $59.47 | 161,900 | — | — |
| 2007-02-20 | $40.13 | $59.35 | 158,200 | — | — |
| 2007-02-16 | $40.14 | $59.36 | 106,800 | — | — |
| 2007-02-15 | $39.83 | $58.90 | 110,300 | — | — |
| 2007-02-14 | $39.52 | $58.44 | 98,800 | — | — |
| 2007-02-13 | $39.48 | $58.12 | 75,600 | — | — |
| 2007-02-12 | $39.12 | $57.59 | 84,600 | — | — |
| 2007-02-09 | $39.32 | $57.88 | 104,300 | — | — |
| 2007-02-08 | $39.60 | $58.30 | 67,800 | — | — |
| 2007-02-07 | $39.56 | $58.24 | 92,600 | — | — |
| 2007-02-06 | $39.20 | $57.71 | 150,600 | — | — |
| 2007-02-05 | $39.03 | $57.46 | 141,900 | — | — |
| 2007-02-02 | $39.06 | $57.50 | 119,100 | — | — |
| 2007-02-01 | $38.78 | $57.09 | 193,100 | — | — |
| 2007-01-31 | $38.35 | $56.46 | 170,800 | — | — |
| 2007-01-30 | $38.39 | $56.51 | 147,400 | — | — |
| 2007-01-29 | $38.15 | $56.16 | 73,100 | — | — |
| 2007-01-26 | $38.05 | $56.01 | 75,400 | — | — |
| 2007-01-25 | $37.80 | $55.65 | 106,000 | — | — |
| 2007-01-24 | $38.43 | $56.57 | 150,600 | — | — |
| 2007-01-23 | $38.41 | $56.54 | 75,600 | — | — |
| 2007-01-22 | $38.07 | $56.04 | 110,500 | — | — |
| 2007-01-19 | $38.55 | $56.75 | 114,300 | — | — |
| 2007-01-18 | $38.23 | $56.28 | 163,200 | — | — |
| 2007-01-17 | $38.78 | $57.09 | 113,200 | — | — |
| 2007-01-16 | $38.88 | $57.24 | 189,100 | — | — |
| 2007-01-12 | $39.29 | $57.84 | 128,600 | — | — |
| 2007-01-11 | $38.95 | $57.34 | 204,900 | — | — |
| 2007-01-10 | $38.29 | $56.37 | 104,200 | — | — |
| 2007-01-09 | $38.12 | $56.12 | 200,500 | — | — |
| 2007-01-08 | $38.05 | $56.01 | 328,900 | — | — |
| 2007-01-05 | $37.40 | $55.06 | 238,500 | — | — |
| 2007-01-04 | $37.66 | $55.44 | 171,800 | — | — |
| 2007-01-03 | $37.39 | $55.04 | 224,700 | — | — |