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 2026-09-04
- 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 | $37.02 | $53.40 | 302,700 | — | — |
| 2007-12-28 | $38.52 | $55.56 | 191,000 | — | — |
| 2007-12-27 | $38.69 | $55.80 | 330,400 | — | — |
| 2007-12-26 | $39.27 | $56.64 | 300,000 | — | — |
| 2007-12-24 | $40.94 | $59.05 | 402,300 | — | — |
| 2007-12-21 | $38.28 | $55.21 | 1,810,400 | — | — |
| 2007-12-20 | $39.43 | $56.87 | 181,700 | — | — |
| 2007-12-19 | $39.28 | $56.66 | 207,300 | — | — |
| 2007-12-18 | $38.60 | $55.67 | 409,800 | — | — |
| 2007-12-17 | $38.11 | $54.97 | 327,000 | — | — |
| 2007-12-14 | $40.44 | $58.33 | 264,500 | — | — |
| 2007-12-13 | $42.03 | $60.62 | 314,100 | — | — |
| 2007-12-12 | $43.11 | $62.18 | 494,800 | — | — |
| 2007-12-11 | $42.59 | $61.43 | 485,600 | — | — |
| 2007-12-10 | $44.63 | $64.37 | 206,500 | — | — |
| 2007-12-07 | $45.38 | $65.45 | 178,900 | — | — |
| 2007-12-06 | $45.44 | $65.54 | 312,200 | — | — |
| 2007-12-05 | $44.07 | $63.56 | 207,400 | — | — |
| 2007-12-04 | $43.22 | $62.34 | 288,400 | — | — |
| 2007-12-03 | $45.40 | $65.48 | 166,600 | — | — |
| 2007-11-30 | $44.73 | $64.52 | 255,900 | — | — |
| 2007-11-29 | $46.10 | $66.49 | 230,800 | — | — |
| 2007-11-28 | $46.40 | $66.93 | 328,000 | — | — |
| 2007-11-27 | $43.21 | $62.32 | 237,800 | — | — |
| 2007-11-26 | $43.56 | $62.83 | 239,600 | — | — |
| 2007-11-23 | $43.85 | $63.25 | 105,400 | — | — |
| 2007-11-21 | $43.17 | $62.27 | 175,100 | — | — |
| 2007-11-20 | $43.67 | $62.99 | 285,500 | — | — |
| 2007-11-19 | $42.61 | $61.46 | 402,300 | — | — |
| 2007-11-16 | $45.19 | $65.18 | 292,000 | — | — |
| 2007-11-15 | $44.46 | $64.13 | 365,400 | — | — |
| 2007-11-14 | $45.12 | $65.08 | 244,200 | — | — |
| 2007-11-13 | $45.63 | $65.81 | 251,900 | — | — |
| 2007-11-12 | $43.61 | $62.90 | 310,800 | — | — |
| 2007-11-09 | $44.77 | $64.57 | 369,700 | — | — |
| 2007-11-08 | $46.02 | $66.38 | 316,800 | — | — |
| 2007-11-07 | $45.83 | $66.10 | 304,100 | — | — |
| 2007-11-06 | $47.91 | $69.10 | 343,100 | — | — |
| 2007-11-05 | $45.83 | $66.10 | 491,000 | — | — |
| 2007-11-02 | $48.52 | $69.98 | 277,000 | — | — |
| 2007-11-01 | $46.50 | $67.07 | 339,700 | — | — |
| 2007-10-31 | $48.30 | $69.67 | 300,700 | — | — |
| 2007-10-30 | $47.72 | $68.83 | 414,300 | — | — |
| 2007-10-29 | $46.26 | $66.72 | 377,200 | — | — |
| 2007-10-26 | $45.74 | $65.97 | 673,700 | — | — |
| 2007-10-25 | $43.64 | $62.94 | 1,769,300 | — | — |
| 2007-10-24 | $55.22 | $79.65 | 503,800 | — | — |
| 2007-10-23 | $56.39 | $81.33 | 273,800 | — | — |
| 2007-10-22 | $54.32 | $78.35 | 411,100 | — | — |
| 2007-10-19 | $54.74 | $78.95 | 487,700 | — | — |
| 2007-10-18 | $58.32 | $84.12 | 233,800 | — | — |
| 2007-10-17 | $57.53 | $82.98 | 348,100 | — | — |
| 2007-10-16 | $56.97 | $82.17 | 352,600 | — | — |
| 2007-10-15 | $56.29 | $81.19 | 424,000 | — | — |
| 2007-10-12 | $55.97 | $80.73 | 200,400 | — | — |
| 2007-10-11 | $54.63 | $78.80 | 380,700 | — | — |
| 2007-10-10 | $55.70 | $80.34 | 404,800 | — | — |
| 2007-10-09 | $53.89 | $77.73 | 284,700 | — | — |
| 2007-10-08 | $52.44 | $75.64 | 200,200 | — | — |
| 2007-10-05 | $52.32 | $75.46 | 317,600 | — | — |
| 2007-10-04 | $50.34 | $72.61 | 176,700 | — | — |
| 2007-10-03 | $51.17 | $73.81 | 233,000 | — | — |
| 2007-10-02 | $52.38 | $75.55 | 541,700 | — | — |
| 2007-10-01 | $52.63 | $75.91 | 257,300 | — | — |
| 2007-09-28 | $51.89 | $74.84 | 172,300 | — | — |
| 2007-09-27 | $52.44 | $75.64 | 251,500 | — | — |
| 2007-09-26 | $52.19 | $75.28 | 223,100 | — | — |
| 2007-09-25 | $51.27 | $73.95 | 341,800 | — | — |
| 2007-09-24 | $50.23 | $72.45 | 382,500 | — | — |
| 2007-09-21 | $50.10 | $72.26 | 385,600 | — | — |
| 2007-09-20 | $49.47 | $71.35 | 285,200 | — | — |
| 2007-09-19 | $49.94 | $72.03 | 502,700 | — | — |
| 2007-09-18 | $48.64 | $70.16 | 381,300 | — | — |
| 2007-09-17 | $45.29 | $65.32 | 300,100 | — | — |
| 2007-09-14 | $46.27 | $66.74 | 165,800 | — | — |
| 2007-09-13 | $46.23 | $66.68 | 230,800 | — | — |
| 2007-09-12 | $46.17 | $66.59 | 245,400 | — | — |
| 2007-09-11 | $47.10 | $67.93 | 467,600 | — | — |
| 2007-09-10 | $45.98 | $66.32 | 227,500 | — | — |
| 2007-09-07 | $46.43 | $66.97 | 280,100 | — | — |
| 2007-09-06 | $48.00 | $69.23 | 245,700 | — | — |
| 2007-09-05 | $47.29 | $68.21 | 254,100 | — | — |
| 2007-09-04 | $47.99 | $69.22 | 220,200 | — | — |
| 2007-08-31 | $48.30 | $69.67 | 344,000 | — | — |
| 2007-08-30 | $47.17 | $68.04 | 469,000 | — | — |
| 2007-08-29 | $46.05 | $66.42 | 385,600 | — | — |
| 2007-08-28 | $44.01 | $63.48 | 374,500 | — | — |
| 2007-08-27 | $43.97 | $63.42 | 238,300 | — | — |
| 2007-08-24 | $44.02 | $63.49 | 286,400 | — | — |
| 2007-08-23 | $42.41 | $61.17 | 350,100 | — | — |
| 2007-08-22 | $42.05 | $60.65 | 328,800 | — | — |
| 2007-08-21 | $41.05 | $59.21 | 281,100 | — | — |
| 2007-08-20 | $40.07 | $57.79 | 282,300 | — | — |
| 2007-08-17 | $40.02 | $57.72 | 475,400 | — | — |
| 2007-08-16 | $37.15 | $53.58 | 877,800 | — | — |
| 2007-08-15 | $37.50 | $54.09 | 631,500 | — | — |
| 2007-08-14 | $40.52 | $58.44 | 359,700 | — | — |
| 2007-08-13 | $40.87 | $58.95 | 535,700 | — | — |
| 2007-08-10 | $43.50 | $62.74 | 737,300 | — | — |
| 2007-08-09 | $43.14 | $62.22 | 753,100 | — | — |
| 2007-08-08 | $42.40 | $61.16 | 1,101,200 | — | — |
| 2007-08-07 | $38.49 | $55.52 | 878,500 | — | — |
| 2007-08-06 | $37.55 | $54.16 | 1,008,200 | — | — |
| 2007-08-03 | $37.08 | $53.48 | 1,203,500 | — | — |
| 2007-08-02 | $38.55 | $55.60 | 811,600 | — | — |
| 2007-08-01 | $36.80 | $53.08 | 679,900 | — | — |
| 2007-07-31 | $37.87 | $54.62 | 585,400 | — | — |
| 2007-07-30 | $37.96 | $54.75 | 1,010,000 | — | — |
| 2007-07-27 | $39.17 | $56.50 | 687,300 | — | — |
| 2007-07-26 | $40.24 | $58.04 | 757,300 | — | — |
| 2007-07-25 | $41.66 | $60.09 | 691,500 | — | — |
| 2007-07-24 | $41.83 | $60.33 | 536,300 | — | — |
| 2007-07-23 | $44.14 | $63.67 | 339,700 | — | — |
| 2007-07-20 | $44.15 | $63.68 | 422,200 | — | — |
| 2007-07-19 | $45.27 | $65.30 | 325,700 | — | — |
| 2007-07-18 | $44.90 | $64.76 | 334,100 | — | — |
| 2007-07-17 | $44.32 | $63.92 | 438,100 | — | — |
| 2007-07-16 | $44.65 | $64.40 | 731,900 | — | — |
| 2007-07-13 | $46.87 | $67.60 | 734,300 | — | — |
| 2007-07-12 | $44.84 | $64.67 | 568,100 | — | — |
| 2007-07-11 | $43.20 | $62.31 | 349,000 | — | — |
| 2007-07-10 | $42.35 | $61.08 | 516,600 | — | — |
| 2007-07-09 | $42.85 | $61.80 | 757,200 | — | — |
| 2007-07-06 | $43.27 | $62.41 | 364,700 | — | — |
| 2007-07-05 | $42.76 | $61.67 | 406,900 | — | — |
| 2007-07-03 | $42.36 | $61.10 | 432,800 | — | — |
| 2007-07-02 | $42.88 | $61.85 | 590,700 | — | — |
| 2007-06-29 | $41.99 | $60.56 | 930,800 | — | — |
| 2007-06-28 | $40.93 | $59.04 | 525,600 | — | — |
| 2007-06-27 | $40.86 | $58.93 | 665,500 | — | — |
| 2007-06-26 | $40.30 | $58.13 | 729,200 | — | — |
| 2007-06-25 | $41.05 | $59.21 | 1,720,100 | — | — |
| 2007-06-22 | $39.97 | $57.65 | 888,400 | — | — |
| 2007-06-21 | $40.45 | $58.34 | 1,281,900 | — | — |
| 2007-06-20 | $40.44 | $58.33 | 4,251,800 | — | — |
| 2007-06-19 | $50.67 | $73.08 | 374,100 | — | — |
| 2007-06-18 | $50.68 | $73.10 | 348,600 | — | — |
| 2007-06-15 | $51.11 | $73.72 | 396,500 | — | — |
| 2007-06-14 | $50.21 | $72.42 | 281,300 | — | — |
| 2007-06-13 | $49.65 | $71.61 | 316,300 | — | — |
| 2007-06-12 | $48.17 | $69.48 | 303,900 | — | — |
| 2007-06-11 | $49.28 | $71.08 | 360,500 | — | — |
| 2007-06-08 | $50.50 | $72.84 | 261,500 | — | — |
| 2007-06-07 | $49.66 | $71.63 | 390,800 | — | — |
| 2007-06-06 | $51.95 | $74.93 | 459,800 | — | — |
| 2007-06-05 | $54.20 | $78.18 | 332,700 | — | — |
| 2007-06-04 | $54.00 | $77.89 | 381,500 | — | — |
| 2007-06-01 | $54.51 | $78.62 | 582,400 | — | — |
| 2007-05-31 | $53.65 | $77.38 | 525,700 | — | — |
| 2007-05-30 | $54.88 | $79.16 | 345,700 | — | — |
| 2007-05-29 | $53.09 | $76.57 | 343,900 | — | — |
| 2007-05-25 | $53.00 | $76.44 | 414,600 | — | — |
| 2007-05-24 | $51.19 | $73.83 | 691,200 | — | — |
| 2007-05-23 | $53.76 | $77.54 | 473,500 | — | — |
| 2007-05-22 | $52.79 | $76.14 | 503,400 | — | — |
| 2007-05-21 | $52.98 | $76.42 | 527,400 | — | — |
| 2007-05-18 | $51.54 | $74.34 | 316,000 | — | — |
| 2007-05-17 | $51.61 | $74.44 | 404,800 | — | — |
| 2007-05-16 | $51.39 | $74.12 | 506,400 | — | — |
| 2007-05-15 | $51.69 | $74.56 | 439,100 | — | — |
| 2007-05-14 | $51.36 | $74.08 | 474,400 | — | — |
| 2007-05-11 | $52.09 | $75.13 | 289,400 | — | — |
| 2007-05-10 | $50.73 | $73.17 | 523,000 | — | — |
| 2007-05-09 | $52.00 | $75.00 | 479,400 | — | — |
| 2007-05-08 | $50.22 | $72.43 | 537,600 | — | — |
| 2007-05-07 | $50.98 | $73.53 | 474,400 | — | — |
| 2007-05-04 | $50.45 | $72.77 | 644,800 | — | — |
| 2007-05-03 | $49.52 | $71.43 | 620,400 | — | — |
| 2007-05-02 | $48.42 | $69.84 | 921,000 | — | — |
| 2007-05-01 | $46.01 | $66.36 | 1,073,900 | — | — |
| 2007-04-30 | $48.02 | $69.26 | 738,200 | — | — |
| 2007-04-27 | $49.76 | $71.77 | 1,023,700 | — | — |
| 2007-04-26 | $50.95 | $73.49 | 3,479,700 | — | — |
| 2007-04-25 | $61.74 | $89.05 | 477,600 | — | — |
| 2007-04-24 | $59.98 | $86.51 | 349,400 | — | — |
| 2007-04-23 | $60.14 | $86.74 | 341,500 | — | — |
| 2007-04-20 | $59.19 | $85.37 | 260,400 | — | — |
| 2007-04-19 | $57.81 | $83.38 | 474,800 | — | — |
| 2007-04-18 | $57.76 | $83.31 | 602,600 | — | — |
| 2007-04-17 | $59.14 | $85.30 | 715,700 | — | — |
| 2007-04-16 | $58.95 | $85.03 | 627,600 | — | — |
| 2007-04-13 | $58.03 | $83.70 | 835,300 | — | — |
| 2007-04-12 | $53.72 | $77.48 | 261,300 | — | — |
| 2007-04-11 | $52.53 | $75.77 | 297,300 | — | — |
| 2007-04-10 | $53.55 | $77.24 | 231,700 | — | — |
| 2007-04-09 | $54.08 | $78.00 | 376,600 | — | — |
| 2007-04-05 | $51.78 | $74.68 | 242,700 | — | — |
| 2007-04-04 | $51.34 | $74.05 | 331,100 | — | — |
| 2007-04-03 | $51.82 | $74.74 | 329,500 | — | — |
| 2007-04-02 | $51.51 | $74.30 | 789,300 | — | — |
| 2007-03-30 | $48.47 | $69.91 | 386,500 | — | — |
| 2007-03-29 | $49.24 | $71.02 | 281,300 | — | — |
| 2007-03-28 | $48.55 | $70.03 | 439,700 | — | — |
| 2007-03-27 | $49.01 | $70.69 | 373,900 | — | — |
| 2007-03-26 | $48.33 | $69.71 | 362,400 | — | — |
| 2007-03-23 | $48.71 | $70.26 | 385,500 | — | — |
| 2007-03-22 | $47.19 | $68.06 | 412,600 | — | — |
| 2007-03-21 | $47.22 | $68.11 | 512,500 | — | — |
| 2007-03-20 | $47.56 | $68.60 | 486,300 | — | — |
| 2007-03-19 | $45.25 | $65.27 | 199,700 | — | — |
| 2007-03-16 | $44.94 | $64.82 | 393,900 | — | — |
| 2007-03-15 | $44.78 | $64.59 | 281,800 | — | — |
| 2007-03-14 | $44.33 | $63.94 | 242,100 | — | — |
| 2007-03-13 | $42.78 | $61.70 | 469,100 | — | — |
| 2007-03-12 | $44.22 | $63.78 | 543,000 | — | — |
| 2007-03-09 | $45.05 | $64.98 | 211,700 | — | — |
| 2007-03-08 | $45.10 | $65.05 | 384,000 | — | — |
| 2007-03-07 | $43.56 | $62.83 | 463,800 | — | — |
| 2007-03-06 | $44.61 | $64.34 | 491,900 | — | — |
| 2007-03-05 | $41.91 | $60.45 | 511,700 | — | — |
| 2007-03-02 | $43.11 | $62.18 | 333,400 | — | — |
| 2007-03-01 | $44.50 | $64.18 | 400,900 | — | — |
| 2007-02-28 | $44.82 | $64.65 | 628,300 | — | — |
| 2007-02-27 | $45.55 | $65.70 | 525,500 | — | — |
| 2007-02-26 | $48.15 | $69.45 | 415,500 | — | — |
| 2007-02-23 | $47.64 | $68.71 | 447,800 | — | — |
| 2007-02-22 | $48.63 | $70.14 | 439,900 | — | — |
| 2007-02-21 | $48.48 | $69.93 | 440,700 | — | — |
| 2007-02-20 | $46.80 | $67.50 | 429,900 | — | — |
| 2007-02-16 | $45.52 | $65.66 | 346,200 | — | — |
| 2007-02-15 | $44.72 | $64.50 | 627,300 | — | — |
| 2007-02-14 | $45.17 | $65.15 | 529,900 | — | — |
| 2007-02-13 | $43.87 | $63.28 | 1,112,100 | — | — |
| 2007-02-12 | $41.81 | $60.30 | 2,165,500 | — | — |
| 2007-02-09 | $31.36 | $45.23 | 313,800 | — | — |
| 2007-02-08 | $32.82 | $47.34 | 125,800 | — | — |
| 2007-02-07 | $33.05 | $47.67 | 212,400 | — | — |
| 2007-02-06 | $33.02 | $47.63 | 218,400 | — | — |
| 2007-02-05 | $32.66 | $47.11 | 139,900 | — | — |
| 2007-02-02 | $33.06 | $47.68 | 159,900 | — | — |
| 2007-02-01 | $33.56 | $48.41 | 227,300 | — | — |
| 2007-01-31 | $33.09 | $47.73 | 111,500 | — | — |
| 2007-01-30 | $32.95 | $47.53 | 105,000 | — | — |
| 2007-01-29 | $32.71 | $47.18 | 140,600 | — | — |
| 2007-01-26 | $32.88 | $47.42 | 256,900 | — | — |
| 2007-01-25 | $32.44 | $46.79 | 307,200 | — | — |
| 2007-01-24 | $32.70 | $47.16 | 199,500 | — | — |
| 2007-01-23 | $32.78 | $47.28 | 336,800 | — | — |
| 2007-01-22 | $31.18 | $44.97 | 174,300 | — | — |
| 2007-01-19 | $31.51 | $45.45 | 233,600 | — | — |
| 2007-01-18 | $31.28 | $45.12 | 237,600 | — | — |
| 2007-01-17 | $32.15 | $46.37 | 238,800 | — | — |
| 2007-01-16 | $32.14 | $46.36 | 408,300 | — | — |
| 2007-01-12 | $33.39 | $48.16 | 231,200 | — | — |
| 2007-01-11 | $33.30 | $48.03 | 496,400 | — | — |
| 2007-01-10 | $32.48 | $46.85 | 490,100 | — | — |
| 2007-01-09 | $33.40 | $48.17 | 415,800 | — | — |
| 2007-01-08 | $34.30 | $49.47 | 231,000 | — | — |
| 2007-01-05 | $33.81 | $48.77 | 378,900 | — | — |
| 2007-01-04 | $35.85 | $51.71 | 270,200 | — | — |
| 2007-01-03 | $35.31 | $50.93 | 473,000 | — | — |