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
- 1979-10-15 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 | $69.50 | $367.56 | 3,900 | — | — |
| 2007-12-28 | $68.62 | $362.90 | 4,300 | — | — |
| 2007-12-27 | $69.05 | $365.18 | 900 | — | — |
| 2007-12-26 | $68.90 | $362.08 | 2,400 | — | — |
| 2007-12-24 | $69.50 | $365.23 | 2,100 | — | — |
| 2007-12-21 | $69.51 | $365.28 | 5,100 | — | — |
| 2007-12-20 | $68.51 | $360.03 | 12,100 | — | — |
| 2007-12-19 | $69.11 | $363.18 | 3,300 | — | — |
| 2007-12-18 | $69.85 | $367.07 | 6,000 | — | — |
| 2007-12-17 | $67.92 | $356.93 | 11,500 | — | — |
| 2007-12-14 | $71.07 | $373.48 | 1,700 | — | — |
| 2007-12-13 | $70.26 | $369.22 | 2,600 | — | — |
| 2007-12-12 | $70.50 | $370.49 | 800 | — | — |
| 2007-12-11 | $70.50 | $370.49 | 300 | — | — |
| 2007-12-10 | $71.87 | $377.69 | 4,200 | — | — |
| 2007-12-07 | $72.40 | $380.47 | 3,000 | — | — |
| 2007-12-06 | $71.50 | $375.74 | 6,800 | — | — |
| 2007-12-05 | $72.00 | $378.37 | 3,100 | — | — |
| 2007-12-04 | $71.22 | $374.27 | 5,000 | — | — |
| 2007-12-03 | $72.55 | $381.26 | 22,200 | — | — |
| 2007-11-30 | $67.75 | $356.03 | 4,000 | — | — |
| 2007-11-29 | $69.10 | $363.13 | 5,900 | — | — |
| 2007-11-28 | $67.31 | $353.72 | 3,900 | — | — |
| 2007-11-27 | $66.91 | $348.78 | 26,300 | — | — |
| 2007-11-26 | $72.50 | $377.92 | 6,200 | — | — |
| 2007-11-23 | $72.25 | $376.61 | 3,900 | — | — |
| 2007-11-21 | $71.03 | $370.25 | 12,900 | — | — |
| 2007-11-20 | $72.99 | $380.47 | 7,800 | — | — |
| 2007-11-19 | $70.30 | $366.45 | 6,800 | — | — |
| 2007-11-16 | $70.10 | $365.41 | 4,800 | — | — |
| 2007-11-15 | $69.93 | $364.52 | 9,900 | — | — |
| 2007-11-14 | $71.69 | $373.69 | 8,200 | — | — |
| 2007-11-13 | $71.25 | $371.40 | 5,900 | — | — |
| 2007-11-12 | $71.06 | $370.41 | 18,200 | — | — |
| 2007-11-09 | $71.45 | $372.44 | 10,300 | — | — |
| 2007-11-08 | $70.01 | $364.94 | 5,800 | — | — |
| 2007-11-07 | $69.98 | $364.78 | 7,400 | — | — |
| 2007-11-06 | $68.50 | $357.07 | 8,700 | — | — |
| 2007-11-05 | $69.74 | $363.53 | 2,500 | — | — |
| 2007-11-02 | $67.80 | $353.42 | 3,500 | — | — |
| 2007-11-01 | $69.72 | $363.42 | 5,700 | — | — |
| 2007-10-31 | $67.59 | $352.32 | 4,100 | — | — |
| 2007-10-30 | $65.70 | $342.47 | 3,700 | — | — |
| 2007-10-29 | $68.20 | $355.50 | 7,500 | — | — |
| 2007-10-26 | $69.90 | $358.80 | 10,700 | — | — |
| 2007-10-25 | $68.60 | $352.12 | 10,300 | — | — |
| 2007-10-24 | $66.39 | $340.78 | 4,500 | — | — |
| 2007-10-23 | $66.00 | $338.78 | 5,500 | — | — |
| 2007-10-22 | $65.61 | $336.78 | 5,600 | — | — |
| 2007-10-19 | $64.95 | $333.39 | 7,000 | — | — |
| 2007-10-18 | $64.32 | $330.15 | 3,100 | — | — |
| 2007-10-17 | $64.84 | $332.82 | 3,800 | — | — |
| 2007-10-16 | $64.64 | $331.80 | 4,100 | — | — |
| 2007-10-15 | $65.72 | $337.34 | 2,600 | — | — |
| 2007-10-12 | $65.82 | $337.85 | 2,300 | — | — |
| 2007-10-11 | $65.80 | $337.75 | 4,400 | — | — |
| 2007-10-10 | $65.90 | $338.26 | 3,700 | — | — |
| 2007-10-09 | $65.00 | $333.64 | 8,300 | — | — |
| 2007-10-08 | $63.20 | $324.41 | 7,700 | — | — |
| 2007-10-05 | $62.24 | $319.48 | 300 | — | — |
| 2007-10-04 | $62.35 | $320.04 | 2,000 | — | — |
| 2007-10-03 | $61.31 | $314.70 | 800 | — | — |
| 2007-10-02 | $61.25 | $314.40 | 4,400 | — | — |
| 2007-10-01 | $61.01 | $313.16 | 6,300 | — | — |
| 2007-09-28 | $61.00 | $313.11 | 3,200 | — | — |
| 2007-09-27 | $60.45 | $310.29 | 3,500 | — | — |
| 2007-09-26 | $60.43 | $310.19 | 7,600 | — | — |
| 2007-09-25 | $59.63 | $303.51 | 8,800 | — | — |
| 2007-09-24 | $60.00 | $305.39 | 10,400 | — | — |
| 2007-09-21 | $60.50 | $307.94 | 3,100 | — | — |
| 2007-09-20 | $61.00 | $310.48 | 5,000 | — | — |
| 2007-09-19 | $59.50 | $302.85 | 7,800 | — | — |
| 2007-09-18 | $58.85 | $299.54 | 3,400 | — | — |
| 2007-09-17 | $59.75 | $304.12 | 7,400 | — | — |
| 2007-09-14 | $60.11 | $305.95 | 2,300 | — | — |
| 2007-09-13 | $60.01 | $305.44 | 1,200 | — | — |
| 2007-09-12 | $60.01 | $305.44 | 2,900 | — | — |
| 2007-09-11 | $60.00 | $305.39 | 2,900 | — | — |
| 2007-09-10 | $59.59 | $303.30 | 2,600 | — | — |
| 2007-09-07 | $60.01 | $305.44 | 1,800 | — | — |
| 2007-09-06 | $60.25 | $306.66 | 2,200 | — | — |
| 2007-09-05 | $59.78 | $304.27 | 500 | — | — |
| 2007-09-04 | $60.54 | $308.14 | 3,900 | — | — |
| 2007-08-31 | $60.05 | $305.65 | 2,400 | — | — |
| 2007-08-30 | $59.52 | $302.95 | 1,800 | — | — |
| 2007-08-29 | $60.71 | $309.01 | 3,500 | — | — |
| 2007-08-28 | $60.00 | $302.38 | 6,300 | — | — |
| 2007-08-27 | $60.00 | $302.38 | 4,400 | — | — |
| 2007-08-24 | $59.50 | $299.86 | 2,700 | — | — |
| 2007-08-23 | $58.00 | $292.30 | 1,300 | — | — |
| 2007-08-22 | $58.00 | $292.30 | 4,700 | — | — |
| 2007-08-21 | $58.00 | $292.30 | 2,700 | — | — |
| 2007-08-20 | $57.00 | $287.26 | 4,400 | — | — |
| 2007-08-17 | $54.45 | $274.41 | 4,800 | — | — |
| 2007-08-16 | $53.40 | $269.12 | 7,000 | — | — |
| 2007-08-15 | $54.30 | $273.65 | 6,900 | — | — |
| 2007-08-14 | $55.95 | $281.97 | 7,300 | — | — |
| 2007-08-13 | $58.59 | $295.27 | 2,200 | — | — |
| 2007-08-10 | $57.57 | $290.13 | 6,500 | — | — |
| 2007-08-09 | $56.50 | $284.74 | 6,700 | — | — |
| 2007-08-08 | $57.98 | $292.20 | 1,300 | — | — |
| 2007-08-07 | $57.23 | $288.42 | 8,400 | — | — |
| 2007-08-06 | $55.54 | $279.90 | 21,700 | — | — |
| 2007-08-03 | $59.46 | $299.66 | 1,900 | — | — |
| 2007-08-02 | $58.51 | $294.87 | 1,500 | — | — |
| 2007-08-01 | $58.92 | $296.94 | 4,200 | — | — |
| 2007-07-31 | $60.01 | $302.43 | 2,400 | — | — |
| 2007-07-30 | $60.83 | $306.56 | 900 | — | — |
| 2007-07-27 | $60.71 | $305.96 | 6,800 | — | — |
| 2007-07-26 | $62.22 | $310.46 | 4,200 | — | — |
| 2007-07-25 | $61.64 | $307.56 | 1,900 | — | — |
| 2007-07-24 | $60.58 | $302.27 | 2,100 | — | — |
| 2007-07-23 | $61.56 | $307.16 | 5,300 | — | — |
| 2007-07-20 | $63.90 | $318.84 | 6,700 | — | — |
| 2007-07-19 | $63.32 | $315.95 | 10,000 | — | — |
| 2007-07-18 | $61.00 | $304.37 | 2,100 | — | — |
| 2007-07-17 | $60.69 | $302.82 | 1,600 | — | — |
| 2007-07-16 | $59.75 | $298.13 | 1,600 | — | — |
| 2007-07-13 | $59.78 | $298.28 | 4,200 | — | — |
| 2007-07-12 | $59.17 | $295.24 | 2,200 | — | — |
| 2007-07-11 | $59.16 | $295.19 | 3,800 | — | — |
| 2007-07-10 | $59.30 | $295.89 | 2,700 | — | — |
| 2007-07-09 | $59.31 | $295.94 | 3,300 | — | — |
| 2007-07-06 | $60.00 | $299.38 | 1,600 | — | — |
| 2007-07-05 | $59.10 | $294.89 | 2,600 | — | — |
| 2007-07-03 | $59.24 | $295.59 | 1,800 | — | — |
| 2007-07-02 | $59.05 | $294.64 | 1,600 | — | — |
| 2007-06-29 | $60.00 | $299.38 | 3,900 | — | — |
| 2007-06-28 | $58.79 | $293.34 | 1,800 | — | — |
| 2007-06-27 | $58.63 | $292.54 | 56,200 | — | — |
| 2007-06-26 | $58.50 | $289.38 | 3,800 | — | — |
| 2007-06-25 | $58.15 | $287.65 | 2,400 | — | — |
| 2007-06-22 | $58.75 | $290.62 | 2,600 | — | — |
| 2007-06-21 | $59.30 | $293.34 | 1,400 | — | — |
| 2007-06-20 | $58.75 | $290.62 | 5,000 | — | — |
| 2007-06-19 | $59.15 | $292.60 | 3,200 | — | — |
| 2007-06-18 | $58.11 | $287.45 | 2,900 | — | — |
| 2007-06-15 | $58.11 | $287.45 | 1,500 | — | — |
| 2007-06-14 | $58.84 | $291.06 | 4,600 | — | — |
| 2007-06-13 | $58.00 | $286.91 | 1,300 | — | — |
| 2007-06-12 | $57.15 | $282.70 | 1,600 | — | — |
| 2007-06-11 | $57.40 | $283.94 | 1,900 | — | — |
| 2007-06-08 | $57.99 | $286.86 | 3,200 | — | — |
| 2007-06-07 | $57.00 | $281.96 | 2,700 | — | — |
| 2007-06-06 | $58.00 | $286.91 | 1,500 | — | — |
| 2007-06-05 | $57.76 | $285.72 | 600 | — | — |
| 2007-06-04 | $58.00 | $286.91 | 8,900 | — | — |
| 2007-06-01 | $57.50 | $284.43 | 2,500 | — | — |
| 2007-05-31 | $57.40 | $283.94 | 3,800 | — | — |
| 2007-05-30 | $57.24 | $283.15 | 5,200 | — | — |
| 2007-05-29 | $56.39 | $278.94 | 1,500 | — | — |
| 2007-05-25 | $56.59 | $277.54 | 4,900 | — | — |
| 2007-05-24 | $56.67 | $277.93 | 4,900 | — | — |
| 2007-05-23 | $57.50 | $282.00 | 5,200 | — | — |
| 2007-05-22 | $59.15 | $290.09 | 2,300 | — | — |
| 2007-05-21 | $59.77 | $293.13 | 1,900 | — | — |
| 2007-05-18 | $59.35 | $291.07 | 2,700 | — | — |
| 2007-05-17 | $58.48 | $286.81 | 3,000 | — | — |
| 2007-05-16 | $58.25 | $285.68 | 1,500 | — | — |
| 2007-05-15 | $56.87 | $278.91 | 3,100 | — | — |
| 2007-05-14 | $56.00 | $274.64 | 1,900 | — | — |
| 2007-05-11 | $56.89 | $279.01 | 700 | — | — |
| 2007-05-10 | $56.63 | $277.73 | 2,300 | — | — |
| 2007-05-09 | $56.69 | $278.03 | 1,200 | — | — |
| 2007-05-08 | $56.81 | $278.62 | 6,800 | — | — |
| 2007-05-07 | $58.46 | $286.71 | 5,000 | — | — |
| 2007-05-04 | $58.75 | $288.13 | 2,800 | — | — |
| 2007-05-03 | $59.05 | $289.60 | 2,000 | — | — |
| 2007-05-02 | $58.94 | $289.06 | 10,400 | — | — |
| 2007-05-01 | $59.48 | $291.71 | 2,400 | — | — |
| 2007-04-30 | $59.69 | $292.74 | 1,000 | — | — |
| 2007-04-27 | $59.01 | $289.41 | 3,900 | — | — |
| 2007-04-26 | $59.88 | $293.67 | 5,500 | — | — |
| 2007-04-25 | $59.76 | $290.96 | 8,300 | — | — |
| 2007-04-24 | $60.24 | $293.29 | 6,000 | — | — |
| 2007-04-23 | $59.52 | $289.79 | 5,200 | — | — |
| 2007-04-20 | $59.49 | $289.64 | 3,000 | — | — |
| 2007-04-19 | $59.30 | $288.72 | 3,700 | — | — |
| 2007-04-18 | $59.45 | $289.45 | 4,200 | — | — |
| 2007-04-17 | $59.76 | $290.96 | 4,100 | — | — |
| 2007-04-16 | $59.75 | $290.91 | 14,600 | — | — |
| 2007-04-13 | $57.87 | $281.75 | 6,000 | — | — |
| 2007-04-12 | $57.38 | $279.37 | 1,400 | — | — |
| 2007-04-11 | $56.73 | $276.20 | 2,600 | — | — |
| 2007-04-10 | $56.52 | $275.18 | 2,600 | — | — |
| 2007-04-09 | $57.00 | $277.52 | 2,700 | — | — |
| 2007-04-05 | $56.56 | $275.38 | 2,500 | — | — |
| 2007-04-04 | $55.25 | $269.00 | 1,300 | — | — |
| 2007-04-03 | $55.91 | $272.21 | 4,500 | — | — |
| 2007-04-02 | $56.45 | $274.84 | 2,000 | — | — |
| 2007-03-30 | $56.10 | $273.14 | 4,600 | — | — |
| 2007-03-29 | $54.90 | $267.29 | 7,500 | — | — |
| 2007-03-28 | $57.00 | $277.52 | 2,300 | — | — |
| 2007-03-27 | $56.25 | $271.40 | 3,700 | — | — |
| 2007-03-26 | $55.56 | $268.07 | 3,600 | — | — |
| 2007-03-23 | $54.99 | $265.32 | 3,400 | — | — |
| 2007-03-22 | $54.94 | $265.08 | 12,500 | — | — |
| 2007-03-21 | $53.49 | $258.09 | 8,500 | — | — |
| 2007-03-20 | $52.46 | $253.12 | 1,800 | — | — |
| 2007-03-19 | $53.35 | $257.41 | 6,200 | — | — |
| 2007-03-16 | $52.46 | $253.12 | 29,700 | — | — |
| 2007-03-15 | $54.30 | $262.00 | 3,400 | — | — |
| 2007-03-14 | $54.30 | $262.00 | 1,500 | — | — |
| 2007-03-13 | $54.49 | $262.91 | 1,500 | — | — |
| 2007-03-12 | $54.99 | $265.32 | 5,200 | — | — |
| 2007-03-09 | $54.19 | $261.46 | 4,700 | — | — |
| 2007-03-08 | $53.59 | $258.57 | 2,100 | — | — |
| 2007-03-07 | $54.60 | $263.44 | 1,300 | — | — |
| 2007-03-06 | $53.80 | $259.58 | 2,100 | — | — |
| 2007-03-05 | $54.25 | $261.75 | 1,800 | — | — |
| 2007-03-02 | $54.40 | $262.48 | 2,700 | — | — |
| 2007-03-01 | $55.50 | $267.79 | 6,600 | — | — |
| 2007-02-28 | $56.20 | $271.16 | 3,000 | — | — |
| 2007-02-27 | $56.00 | $270.20 | 3,400 | — | — |
| 2007-02-26 | $56.99 | $274.97 | 2,600 | — | — |
| 2007-02-23 | $56.24 | $268.88 | 6,500 | — | — |
| 2007-02-22 | $55.10 | $263.43 | 3,800 | — | — |
| 2007-02-21 | $55.00 | $262.95 | 6,300 | — | — |
| 2007-02-20 | $54.40 | $260.08 | 6,300 | — | — |
| 2007-02-16 | $54.49 | $260.51 | 4,600 | — | — |
| 2007-02-15 | $54.25 | $259.37 | 3,200 | — | — |
| 2007-02-14 | $54.00 | $258.17 | 8,100 | — | — |
| 2007-02-13 | $56.98 | $272.42 | 1,100 | — | — |
| 2007-02-12 | $57.00 | $272.51 | 3,800 | — | — |
| 2007-02-09 | $57.00 | $272.51 | 700 | — | — |
| 2007-02-08 | $57.38 | $274.33 | 2,700 | — | — |
| 2007-02-07 | $57.00 | $272.51 | 4,900 | — | — |
| 2007-02-06 | $56.75 | $271.32 | 4,100 | — | — |
| 2007-02-05 | $57.02 | $272.61 | 2,100 | — | — |
| 2007-02-02 | $57.01 | $272.56 | 2,100 | — | — |
| 2007-02-01 | $57.50 | $274.90 | 2,100 | — | — |
| 2007-01-31 | $57.34 | $274.14 | 1,900 | — | — |
| 2007-01-30 | $55.85 | $267.02 | 5,800 | — | — |
| 2007-01-29 | $55.01 | $263.00 | 4,500 | — | — |
| 2007-01-26 | $56.99 | $270.74 | 4,000 | — | — |
| 2007-01-25 | $58.10 | $276.01 | 5,000 | — | — |
| 2007-01-24 | $57.77 | $274.44 | 10,800 | — | — |
| 2007-01-23 | $57.61 | $273.68 | 8,100 | — | — |
| 2007-01-22 | $56.35 | $267.69 | 18,000 | — | — |
| 2007-01-19 | $55.90 | $265.56 | 7,600 | — | — |
| 2007-01-18 | $54.99 | $261.23 | 12,400 | — | — |
| 2007-01-17 | $54.61 | $259.43 | 5,000 | — | — |
| 2007-01-16 | $54.90 | $260.81 | 6,900 | — | — |
| 2007-01-12 | $54.20 | $257.48 | 15,500 | — | — |
| 2007-01-11 | $52.91 | $251.35 | 21,600 | — | — |
| 2007-01-10 | $52.00 | $247.03 | 4,400 | — | — |
| 2007-01-09 | $52.00 | $247.03 | 16,300 | — | — |
| 2007-01-08 | $52.06 | $247.32 | 19,100 | — | — |
| 2007-01-05 | $51.95 | $246.79 | 5,700 | — | — |
| 2007-01-04 | $52.20 | $247.98 | 6,500 | — | — |
| 2007-01-03 | $51.60 | $245.13 | 13,200 | — | — |