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
- 1997-02-04 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 | $53.81 | $53.81 | 505,100 | — | — |
| 2007-12-28 | $53.05 | $53.05 | 645,800 | — | — |
| 2007-12-27 | $51.90 | $51.90 | 610,200 | — | — |
| 2007-12-26 | $51.00 | $51.00 | 303,300 | — | — |
| 2007-12-24 | $51.09 | $51.09 | 334,900 | — | — |
| 2007-12-21 | $49.06 | $49.06 | 609,700 | — | — |
| 2007-12-20 | $47.00 | $47.00 | 249,600 | — | — |
| 2007-12-19 | $46.42 | $46.42 | 343,700 | — | — |
| 2007-12-18 | $46.83 | $46.83 | 464,100 | — | — |
| 2007-12-17 | $46.10 | $46.10 | 482,400 | — | — |
| 2007-12-14 | $46.66 | $46.66 | 501,000 | — | — |
| 2007-12-13 | $47.71 | $47.71 | 349,800 | — | — |
| 2007-12-12 | $48.64 | $48.64 | 477,200 | — | — |
| 2007-12-11 | $49.13 | $49.13 | 516,600 | — | — |
| 2007-12-10 | $51.10 | $51.10 | 925,800 | — | — |
| 2007-12-07 | $53.34 | $53.34 | 359,900 | — | — |
| 2007-12-06 | $54.28 | $54.28 | 414,900 | — | — |
| 2007-12-05 | $53.36 | $53.36 | 298,400 | — | — |
| 2007-12-04 | $53.11 | $53.11 | 381,500 | — | — |
| 2007-12-03 | $54.00 | $54.00 | 311,800 | — | — |
| 2007-11-30 | $55.51 | $55.51 | 502,200 | — | — |
| 2007-11-29 | $55.00 | $55.00 | 590,600 | — | — |
| 2007-11-28 | $53.41 | $53.41 | 547,500 | — | — |
| 2007-11-27 | $51.53 | $51.53 | 278,500 | — | — |
| 2007-11-26 | $50.27 | $50.27 | 397,800 | — | — |
| 2007-11-23 | $50.74 | $50.74 | 117,300 | — | — |
| 2007-11-21 | $49.91 | $49.91 | 396,600 | — | — |
| 2007-11-20 | $48.86 | $48.86 | 460,000 | — | — |
| 2007-11-19 | $50.03 | $50.03 | 320,800 | — | — |
| 2007-11-16 | $51.20 | $51.20 | 529,200 | — | — |
| 2007-11-15 | $51.29 | $51.29 | 375,000 | — | — |
| 2007-11-14 | $51.71 | $51.71 | 337,300 | — | — |
| 2007-11-13 | $53.47 | $53.47 | 186,300 | — | — |
| 2007-11-12 | $51.92 | $51.92 | 358,400 | — | — |
| 2007-11-09 | $52.11 | $52.11 | 440,600 | — | — |
| 2007-11-08 | $53.05 | $53.05 | 687,800 | — | — |
| 2007-11-07 | $54.72 | $54.72 | 595,600 | — | — |
| 2007-11-06 | $55.98 | $55.98 | 340,400 | — | — |
| 2007-11-05 | $55.83 | $55.83 | 521,400 | — | — |
| 2007-11-02 | $56.91 | $56.91 | 347,000 | — | — |
| 2007-11-01 | $57.83 | $57.83 | 343,800 | — | — |
| 2007-10-31 | $60.69 | $60.69 | 201,000 | — | — |
| 2007-10-30 | $60.52 | $60.52 | 183,200 | — | — |
| 2007-10-29 | $60.20 | $60.20 | 170,800 | — | — |
| 2007-10-26 | $61.37 | $61.37 | 127,000 | — | — |
| 2007-10-25 | $60.63 | $60.63 | 208,100 | — | — |
| 2007-10-24 | $60.58 | $60.58 | 271,300 | — | — |
| 2007-10-23 | $60.88 | $60.88 | 197,900 | — | — |
| 2007-10-22 | $61.11 | $61.11 | 338,100 | — | — |
| 2007-10-19 | $61.46 | $61.46 | 497,100 | — | — |
| 2007-10-18 | $63.29 | $63.29 | 136,500 | — | — |
| 2007-10-17 | $63.18 | $63.18 | 252,900 | — | — |
| 2007-10-16 | $62.60 | $62.60 | 265,000 | — | — |
| 2007-10-15 | $63.47 | $63.47 | 405,500 | — | — |
| 2007-10-12 | $64.42 | $64.42 | 277,500 | — | — |
| 2007-10-11 | $64.09 | $64.09 | 347,100 | — | — |
| 2007-10-10 | $64.19 | $64.19 | 269,600 | — | — |
| 2007-10-09 | $64.49 | $64.49 | 286,200 | — | — |
| 2007-10-08 | $64.92 | $64.92 | 254,700 | — | — |
| 2007-10-05 | $65.90 | $65.90 | 368,200 | — | — |
| 2007-10-04 | $65.60 | $65.60 | 133,800 | — | — |
| 2007-10-03 | $65.65 | $65.65 | 295,400 | — | — |
| 2007-10-02 | $65.35 | $65.35 | 249,100 | — | — |
| 2007-10-01 | $64.59 | $64.59 | 321,200 | — | — |
| 2007-09-28 | $62.29 | $62.29 | 441,500 | — | — |
| 2007-09-27 | $61.03 | $61.03 | 578,500 | — | — |
| 2007-09-26 | $60.24 | $60.24 | 577,400 | — | — |
| 2007-09-25 | $60.05 | $60.05 | 290,100 | — | — |
| 2007-09-24 | $58.14 | $58.14 | 233,800 | — | — |
| 2007-09-21 | $58.40 | $58.40 | 274,600 | — | — |
| 2007-09-20 | $58.71 | $58.71 | 203,500 | — | — |
| 2007-09-19 | $59.19 | $59.19 | 250,500 | — | — |
| 2007-09-18 | $59.00 | $59.00 | 318,200 | — | — |
| 2007-09-17 | $56.51 | $56.51 | 1,203,200 | — | — |
| 2007-09-14 | $58.04 | $58.04 | 241,000 | — | — |
| 2007-09-13 | $57.60 | $57.60 | 312,500 | — | — |
| 2007-09-12 | $56.13 | $56.13 | 133,900 | — | — |
| 2007-09-11 | $56.34 | $56.34 | 525,600 | — | — |
| 2007-09-10 | $54.46 | $54.46 | 200,100 | — | — |
| 2007-09-07 | $54.40 | $54.40 | 558,300 | — | — |
| 2007-09-06 | $56.81 | $56.81 | 91,600 | — | — |
| 2007-09-05 | $56.58 | $56.58 | 153,700 | — | — |
| 2007-09-04 | $57.40 | $57.40 | 145,400 | — | — |
| 2007-08-31 | $57.18 | $57.18 | 186,800 | — | — |
| 2007-08-30 | $56.97 | $56.97 | 308,500 | — | — |
| 2007-08-29 | $56.05 | $56.05 | 403,300 | — | — |
| 2007-08-28 | $55.95 | $55.95 | 314,000 | — | — |
| 2007-08-27 | $56.89 | $56.89 | 229,300 | — | — |
| 2007-08-24 | $57.84 | $57.84 | 461,700 | — | — |
| 2007-08-23 | $57.97 | $57.97 | 514,500 | — | — |
| 2007-08-22 | $57.19 | $57.19 | 495,500 | — | — |
| 2007-08-21 | $55.88 | $55.88 | 229,900 | — | — |
| 2007-08-20 | $54.54 | $54.54 | 253,000 | — | — |
| 2007-08-17 | $52.85 | $52.85 | 583,700 | — | — |
| 2007-08-16 | $51.10 | $51.10 | 589,400 | — | — |
| 2007-08-15 | $51.63 | $51.63 | 596,200 | — | — |
| 2007-08-14 | $52.44 | $52.44 | 531,900 | — | — |
| 2007-08-13 | $51.09 | $51.09 | 498,200 | — | — |
| 2007-08-10 | $50.47 | $50.47 | 571,700 | — | — |
| 2007-08-09 | $50.19 | $50.19 | 731,500 | — | — |
| 2007-08-08 | $53.20 | $53.20 | 724,700 | — | — |
| 2007-08-07 | $50.88 | $50.88 | 401,700 | — | — |
| 2007-08-06 | $50.96 | $50.96 | 810,900 | — | — |
| 2007-08-03 | $52.05 | $52.05 | 416,400 | — | — |
| 2007-08-02 | $54.50 | $54.50 | 425,200 | — | — |
| 2007-08-01 | $54.12 | $54.12 | 444,000 | — | — |
| 2007-07-31 | $53.55 | $53.55 | 348,400 | — | — |
| 2007-07-30 | $53.43 | $53.43 | 295,900 | — | — |
| 2007-07-27 | $53.36 | $53.36 | 660,000 | — | — |
| 2007-07-26 | $55.25 | $55.25 | 1,066,700 | — | — |
| 2007-07-25 | $57.73 | $57.73 | 480,000 | — | — |
| 2007-07-24 | $56.84 | $56.84 | 645,700 | — | — |
| 2007-07-23 | $61.00 | $61.00 | 180,400 | — | — |
| 2007-07-20 | $61.09 | $61.09 | 387,400 | — | — |
| 2007-07-19 | $62.18 | $62.18 | 157,900 | — | — |
| 2007-07-18 | $61.27 | $61.27 | 204,600 | — | — |
| 2007-07-17 | $61.95 | $61.95 | 121,500 | — | — |
| 2007-07-16 | $61.99 | $61.99 | 185,100 | — | — |
| 2007-07-13 | $62.42 | $62.42 | 142,200 | — | — |
| 2007-07-12 | $62.63 | $62.63 | 136,100 | — | — |
| 2007-07-11 | $62.20 | $62.20 | 198,200 | — | — |
| 2007-07-10 | $61.82 | $61.82 | 231,000 | — | — |
| 2007-07-09 | $63.52 | $63.52 | 182,000 | — | — |
| 2007-07-06 | $63.94 | $63.94 | 349,300 | — | — |
| 2007-07-05 | $63.40 | $63.40 | 451,800 | — | — |
| 2007-07-03 | $61.06 | $61.06 | 125,900 | — | — |
| 2007-07-02 | $60.28 | $60.28 | 280,800 | — | — |
| 2007-06-29 | $60.87 | $60.87 | 412,300 | — | — |
| 2007-06-28 | $60.87 | $60.87 | 224,000 | — | — |
| 2007-06-27 | $60.61 | $60.61 | 340,500 | — | — |
| 2007-06-26 | $60.38 | $60.38 | 287,800 | — | — |
| 2007-06-25 | $60.70 | $60.70 | 357,400 | — | — |
| 2007-06-22 | $61.84 | $61.84 | 351,500 | — | — |
| 2007-06-21 | $62.95 | $62.95 | 204,200 | — | — |
| 2007-06-20 | $63.35 | $63.35 | 241,000 | — | — |
| 2007-06-19 | $63.48 | $63.48 | 214,200 | — | — |
| 2007-06-18 | $63.50 | $63.50 | 268,400 | — | — |
| 2007-06-15 | $63.90 | $63.90 | 330,800 | — | — |
| 2007-06-14 | $63.08 | $63.08 | 245,800 | — | — |
| 2007-06-13 | $62.85 | $62.85 | 562,000 | — | — |
| 2007-06-12 | $61.95 | $61.95 | 770,500 | — | — |
| 2007-06-11 | $61.64 | $61.64 | 683,100 | — | — |
| 2007-06-08 | $60.17 | $60.17 | 1,170,700 | — | — |
| 2007-06-07 | $58.82 | $58.82 | 437,300 | — | — |
| 2007-06-06 | $59.43 | $59.43 | 215,200 | — | — |
| 2007-06-05 | $59.45 | $59.45 | 327,800 | — | — |
| 2007-06-04 | $59.89 | $59.89 | 342,100 | — | — |
| 2007-06-01 | $59.67 | $59.67 | 1,376,200 | — | — |
| 2007-05-31 | $59.95 | $59.95 | 422,300 | — | — |
| 2007-05-30 | $59.84 | $59.84 | 493,200 | — | — |
| 2007-05-29 | $58.65 | $58.65 | 260,600 | — | — |
| 2007-05-25 | $58.06 | $58.06 | 418,900 | — | — |
| 2007-05-24 | $57.53 | $57.53 | 309,900 | — | — |
| 2007-05-23 | $58.43 | $58.43 | 344,500 | — | — |
| 2007-05-22 | $58.78 | $58.78 | 296,000 | — | — |
| 2007-05-21 | $56.91 | $56.91 | 337,300 | — | — |
| 2007-05-18 | $56.60 | $56.60 | 300,300 | — | — |
| 2007-05-17 | $56.44 | $56.44 | 444,100 | — | — |
| 2007-05-16 | $57.00 | $57.00 | 485,000 | — | — |
| 2007-05-15 | $57.92 | $57.92 | 231,600 | — | — |
| 2007-05-14 | $58.74 | $58.74 | 248,500 | — | — |
| 2007-05-11 | $59.00 | $59.00 | 266,200 | — | — |
| 2007-05-10 | $58.68 | $58.68 | 231,100 | — | — |
| 2007-05-09 | $59.70 | $59.70 | 199,700 | — | — |
| 2007-05-08 | $59.52 | $59.52 | 146,400 | — | — |
| 2007-05-07 | $59.34 | $59.34 | 98,600 | — | — |
| 2007-05-04 | $59.38 | $59.38 | 170,000 | — | — |
| 2007-05-03 | $59.21 | $59.21 | 296,500 | — | — |
| 2007-05-02 | $59.09 | $59.09 | 291,400 | — | — |
| 2007-05-01 | $57.48 | $57.48 | 396,000 | — | — |
| 2007-04-30 | $57.02 | $57.02 | 266,500 | — | — |
| 2007-04-27 | $57.97 | $57.97 | 252,600 | — | — |
| 2007-04-26 | $58.65 | $58.65 | 232,400 | — | — |
| 2007-04-25 | $58.45 | $58.45 | 274,000 | — | — |
| 2007-04-24 | $58.65 | $58.65 | 397,900 | — | — |
| 2007-04-23 | $57.79 | $57.79 | 301,500 | — | — |
| 2007-04-20 | $56.70 | $56.70 | 271,000 | — | — |
| 2007-04-19 | $56.60 | $56.60 | 500,500 | — | — |
| 2007-04-18 | $57.06 | $57.06 | 287,400 | — | — |
| 2007-04-17 | $57.31 | $57.31 | 119,200 | — | — |
| 2007-04-16 | $57.44 | $57.44 | 248,700 | — | — |
| 2007-04-13 | $56.98 | $56.98 | 409,800 | — | — |
| 2007-04-12 | $56.59 | $56.59 | 472,100 | — | — |
| 2007-04-11 | $55.02 | $55.02 | 119,900 | — | — |
| 2007-04-10 | $55.48 | $55.48 | 159,400 | — | — |
| 2007-04-09 | $55.27 | $55.27 | 175,200 | — | — |
| 2007-04-05 | $55.82 | $55.82 | 183,400 | — | — |
| 2007-04-04 | $55.81 | $55.81 | 368,500 | — | — |
| 2007-04-03 | $56.00 | $56.00 | 380,500 | — | — |
| 2007-04-02 | $56.57 | $56.57 | 746,000 | — | — |
| 2007-03-30 | $54.33 | $54.33 | 304,500 | — | — |
| 2007-03-29 | $53.87 | $53.87 | 225,500 | — | — |
| 2007-03-28 | $54.52 | $54.52 | 238,000 | — | — |
| 2007-03-27 | $54.77 | $54.77 | 257,600 | — | — |
| 2007-03-26 | $55.46 | $55.46 | 461,500 | — | — |
| 2007-03-23 | $54.93 | $54.93 | 235,500 | — | — |
| 2007-03-22 | $54.54 | $54.54 | 331,600 | — | — |
| 2007-03-21 | $55.06 | $55.06 | 295,200 | — | — |
| 2007-03-20 | $54.56 | $54.56 | 392,500 | — | — |
| 2007-03-19 | $54.35 | $54.35 | 543,300 | — | — |
| 2007-03-16 | $54.19 | $54.19 | 686,800 | — | — |
| 2007-03-15 | $55.18 | $55.18 | 493,500 | — | — |
| 2007-03-14 | $55.69 | $55.69 | 627,900 | — | — |
| 2007-03-13 | $55.42 | $55.42 | 1,015,900 | — | — |
| 2007-03-12 | $58.33 | $58.33 | 1,456,700 | — | — |
| 2007-03-09 | $55.00 | $55.00 | 883,100 | — | — |
| 2007-03-08 | $55.58 | $55.58 | 607,300 | — | — |
| 2007-03-07 | $53.44 | $53.44 | 209,500 | — | — |
| 2007-03-06 | $53.89 | $53.89 | 1,850,000 | — | — |
| 2007-03-05 | $52.10 | $52.10 | 528,600 | — | — |
| 2007-03-02 | $51.80 | $51.80 | 386,800 | — | — |
| 2007-03-01 | $51.79 | $51.79 | 308,200 | — | — |
| 2007-02-28 | $51.96 | $51.96 | 458,200 | — | — |
| 2007-02-27 | $51.15 | $51.15 | 561,300 | — | — |
| 2007-02-26 | $52.24 | $52.24 | 320,500 | — | — |
| 2007-02-23 | $52.87 | $52.87 | 379,600 | — | — |
| 2007-02-22 | $52.92 | $52.92 | 467,900 | — | — |
| 2007-02-21 | $53.35 | $53.35 | 1,006,600 | — | — |
| 2007-02-20 | $49.35 | $49.35 | 225,700 | — | — |
| 2007-02-16 | $49.21 | $49.21 | 309,100 | — | — |
| 2007-02-15 | $48.91 | $48.91 | 224,600 | — | — |
| 2007-02-14 | $48.27 | $48.27 | 237,200 | — | — |
| 2007-02-13 | $48.00 | $48.00 | 387,900 | — | — |
| 2007-02-12 | $46.82 | $46.82 | 207,100 | — | — |
| 2007-02-09 | $46.70 | $46.70 | 237,200 | — | — |
| 2007-02-08 | $47.40 | $47.40 | 159,900 | — | — |
| 2007-02-07 | $47.16 | $47.16 | 169,900 | — | — |
| 2007-02-06 | $46.87 | $46.87 | 225,000 | — | — |
| 2007-02-05 | $46.56 | $46.56 | 181,900 | — | — |
| 2007-02-02 | $47.25 | $47.25 | 497,800 | — | — |
| 2007-02-01 | $47.26 | $47.26 | 353,700 | — | — |
| 2007-01-31 | $46.25 | $46.25 | 245,800 | — | — |
| 2007-01-30 | $45.86 | $45.86 | 295,000 | — | — |
| 2007-01-29 | $45.94 | $45.94 | 399,000 | — | — |
| 2007-01-26 | $45.20 | $45.20 | 212,300 | — | — |
| 2007-01-25 | $45.08 | $45.08 | 173,500 | — | — |
| 2007-01-24 | $45.10 | $45.10 | 713,400 | — | — |
| 2007-01-23 | $44.72 | $44.72 | 386,700 | — | — |
| 2007-01-22 | $43.61 | $43.61 | 216,000 | — | — |
| 2007-01-19 | $43.16 | $43.16 | 293,700 | — | — |
| 2007-01-18 | $43.38 | $43.38 | 410,600 | — | — |
| 2007-01-17 | $44.25 | $44.25 | 186,900 | — | — |
| 2007-01-16 | $44.58 | $44.58 | 255,900 | — | — |
| 2007-01-12 | $44.48 | $44.48 | 218,300 | — | — |
| 2007-01-11 | $44.50 | $44.50 | 214,300 | — | — |
| 2007-01-10 | $44.64 | $44.64 | 231,300 | — | — |
| 2007-01-09 | $44.60 | $44.60 | 204,700 | — | — |
| 2007-01-08 | $44.30 | $44.30 | 202,100 | — | — |
| 2007-01-05 | $44.28 | $44.28 | 208,300 | — | — |
| 2007-01-04 | $45.08 | $45.08 | 207,000 | — | — |
| 2007-01-03 | $44.95 | $44.95 | 417,900 | — | — |