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 | $55.69 | $164.51 | 81,400 | — | — |
| 2007-12-28 | $56.75 | $167.64 | 102,900 | — | — |
| 2007-12-27 | $56.34 | $166.43 | 96,100 | — | — |
| 2007-12-26 | $57.47 | $169.77 | 122,500 | — | — |
| 2007-12-24 | $58.64 | $173.23 | 33,700 | — | — |
| 2007-12-21 | $57.40 | $169.56 | 171,400 | — | — |
| 2007-12-20 | $56.51 | $166.93 | 173,200 | — | — |
| 2007-12-19 | $55.03 | $162.56 | 226,100 | — | — |
| 2007-12-18 | $55.37 | $163.57 | 192,900 | — | — |
| 2007-12-17 | $54.76 | $161.76 | 169,500 | — | — |
| 2007-12-14 | $54.88 | $162.12 | 179,800 | — | — |
| 2007-12-13 | $55.56 | $164.13 | 178,500 | — | — |
| 2007-12-12 | $55.18 | $163.00 | 222,800 | — | — |
| 2007-12-11 | $54.40 | $160.11 | 203,200 | — | — |
| 2007-12-10 | $55.52 | $163.41 | 138,200 | — | — |
| 2007-12-07 | $55.97 | $164.73 | 143,100 | — | — |
| 2007-12-06 | $55.96 | $164.70 | 183,800 | — | — |
| 2007-12-05 | $54.88 | $161.52 | 138,900 | — | — |
| 2007-12-04 | $54.22 | $159.58 | 279,800 | — | — |
| 2007-12-03 | $53.18 | $156.52 | 339,500 | — | — |
| 2007-11-30 | $53.66 | $157.93 | 303,000 | — | — |
| 2007-11-29 | $52.82 | $155.46 | 232,500 | — | — |
| 2007-11-28 | $51.69 | $152.13 | 281,100 | — | — |
| 2007-11-27 | $49.38 | $145.33 | 194,000 | — | — |
| 2007-11-26 | $48.34 | $142.27 | 145,500 | — | — |
| 2007-11-23 | $49.15 | $144.66 | 48,900 | — | — |
| 2007-11-21 | $48.08 | $141.51 | 162,300 | — | — |
| 2007-11-20 | $48.40 | $142.45 | 228,600 | — | — |
| 2007-11-19 | $47.66 | $140.27 | 301,500 | — | — |
| 2007-11-16 | $50.22 | $147.81 | 166,500 | — | — |
| 2007-11-15 | $50.50 | $148.63 | 101,700 | — | — |
| 2007-11-14 | $51.76 | $152.34 | 177,900 | — | — |
| 2007-11-13 | $51.05 | $150.25 | 218,200 | — | — |
| 2007-11-12 | $50.01 | $147.19 | 145,500 | — | — |
| 2007-11-09 | $50.55 | $148.78 | 182,200 | — | — |
| 2007-11-08 | $51.49 | $151.54 | 341,400 | — | — |
| 2007-11-07 | $51.30 | $150.99 | 232,200 | — | — |
| 2007-11-06 | $52.81 | $155.43 | 190,000 | — | — |
| 2007-11-05 | $51.22 | $150.75 | 203,200 | — | — |
| 2007-11-02 | $52.61 | $154.84 | 294,000 | — | — |
| 2007-11-01 | $49.72 | $146.34 | 341,900 | — | — |
| 2007-10-31 | $53.76 | $158.23 | 445,100 | — | — |
| 2007-10-30 | $49.85 | $146.72 | 136,700 | — | — |
| 2007-10-29 | $49.78 | $146.51 | 225,000 | — | — |
| 2007-10-26 | $49.87 | $146.78 | 413,700 | — | — |
| 2007-10-25 | $46.55 | $137.01 | 198,900 | — | — |
| 2007-10-24 | $47.22 | $138.98 | 177,300 | — | — |
| 2007-10-23 | $47.20 | $138.92 | 208,900 | — | — |
| 2007-10-22 | $47.51 | $139.83 | 147,000 | — | — |
| 2007-10-19 | $47.13 | $138.71 | 134,100 | — | — |
| 2007-10-18 | $49.64 | $146.10 | 55,200 | — | — |
| 2007-10-17 | $49.00 | $144.22 | 90,800 | — | — |
| 2007-10-16 | $48.78 | $143.57 | 66,000 | — | — |
| 2007-10-15 | $49.20 | $144.80 | 89,500 | — | — |
| 2007-10-12 | $50.10 | $147.45 | 79,900 | — | — |
| 2007-10-11 | $49.41 | $145.42 | 106,800 | — | — |
| 2007-10-10 | $50.23 | $147.84 | 116,100 | — | — |
| 2007-10-09 | $49.50 | $145.69 | 76,100 | — | — |
| 2007-10-08 | $49.40 | $145.39 | 71,700 | — | — |
| 2007-10-05 | $49.30 | $145.10 | 105,400 | — | — |
| 2007-10-04 | $48.11 | $141.60 | 79,900 | — | — |
| 2007-10-03 | $48.98 | $144.16 | 103,100 | — | — |
| 2007-10-02 | $49.50 | $145.69 | 59,900 | — | — |
| 2007-10-01 | $50.12 | $147.51 | 78,000 | — | — |
| 2007-09-28 | $49.38 | $145.33 | 126,900 | — | — |
| 2007-09-27 | $49.21 | $144.83 | 157,000 | — | — |
| 2007-09-26 | $48.65 | $143.19 | 153,900 | — | — |
| 2007-09-25 | $48.84 | $143.75 | 142,000 | — | — |
| 2007-09-24 | $48.02 | $141.33 | 130,500 | — | — |
| 2007-09-21 | $47.72 | $140.45 | 117,100 | — | — |
| 2007-09-20 | $46.88 | $137.98 | 109,400 | — | — |
| 2007-09-19 | $47.51 | $139.83 | 167,200 | — | — |
| 2007-09-18 | $46.21 | $136.00 | 183,700 | — | — |
| 2007-09-17 | $44.21 | $130.12 | 243,400 | — | — |
| 2007-09-14 | $44.06 | $129.68 | 164,700 | — | — |
| 2007-09-13 | $44.43 | $130.77 | 143,200 | — | — |
| 2007-09-12 | $45.11 | $132.77 | 116,300 | — | — |
| 2007-09-11 | $45.33 | $133.05 | 148,000 | — | — |
| 2007-09-10 | $44.64 | $131.02 | 182,400 | — | — |
| 2007-09-07 | $46.00 | $135.01 | 174,500 | — | — |
| 2007-09-06 | $46.20 | $135.60 | 101,000 | — | — |
| 2007-09-05 | $45.95 | $134.87 | 109,000 | — | — |
| 2007-09-04 | $46.16 | $135.48 | 148,400 | — | — |
| 2007-08-31 | $46.71 | $137.10 | 140,900 | — | — |
| 2007-08-30 | $45.12 | $132.43 | 121,700 | — | — |
| 2007-08-29 | $46.89 | $137.63 | 189,300 | — | — |
| 2007-08-28 | $44.73 | $131.29 | 405,300 | — | — |
| 2007-08-27 | $47.78 | $140.24 | 184,400 | — | — |
| 2007-08-24 | $48.06 | $141.06 | 195,000 | — | — |
| 2007-08-23 | $46.74 | $137.19 | 300,100 | — | — |
| 2007-08-22 | $46.74 | $137.19 | 257,200 | — | — |
| 2007-08-21 | $45.39 | $133.22 | 201,000 | — | — |
| 2007-08-20 | $44.17 | $129.64 | 258,900 | — | — |
| 2007-08-17 | $43.55 | $127.82 | 292,500 | — | — |
| 2007-08-16 | $43.23 | $126.88 | 257,100 | — | — |
| 2007-08-15 | $41.78 | $122.63 | 184,100 | — | — |
| 2007-08-14 | $41.80 | $122.69 | 254,000 | — | — |
| 2007-08-13 | $41.58 | $122.04 | 294,700 | — | — |
| 2007-08-10 | $41.74 | $122.51 | 512,200 | — | — |
| 2007-08-09 | $40.42 | $118.64 | 570,900 | — | — |
| 2007-08-08 | $43.47 | $127.59 | 392,500 | — | — |
| 2007-08-07 | $43.27 | $127.00 | 414,600 | — | — |
| 2007-08-06 | $43.24 | $126.91 | 258,700 | — | — |
| 2007-08-03 | $44.08 | $129.38 | 153,800 | — | — |
| 2007-08-02 | $46.03 | $135.10 | 162,300 | — | — |
| 2007-08-01 | $46.89 | $137.63 | 195,500 | — | — |
| 2007-07-31 | $46.43 | $136.28 | 220,800 | — | — |
| 2007-07-30 | $46.67 | $136.98 | 405,400 | — | — |
| 2007-07-27 | $42.93 | $126.00 | 393,500 | — | — |
| 2007-07-26 | $43.84 | $128.67 | 272,900 | — | — |
| 2007-07-25 | $45.46 | $133.43 | 201,500 | — | — |
| 2007-07-24 | $46.02 | $135.07 | 155,600 | — | — |
| 2007-07-23 | $47.82 | $140.35 | 126,900 | — | — |
| 2007-07-20 | $48.35 | $141.91 | 176,900 | — | — |
| 2007-07-19 | $49.17 | $144.32 | 66,700 | — | — |
| 2007-07-18 | $49.39 | $144.96 | 119,800 | — | — |
| 2007-07-17 | $49.71 | $145.90 | 102,700 | — | — |
| 2007-07-16 | $49.70 | $145.87 | 166,100 | — | — |
| 2007-07-13 | $49.92 | $146.52 | 140,300 | — | — |
| 2007-07-12 | $50.20 | $147.34 | 79,500 | — | — |
| 2007-07-11 | $49.15 | $144.26 | 153,400 | — | — |
| 2007-07-10 | $49.34 | $144.82 | 106,700 | — | — |
| 2007-07-09 | $50.08 | $146.99 | 178,200 | — | — |
| 2007-07-06 | $50.95 | $149.54 | 99,100 | — | — |
| 2007-07-05 | $51.23 | $150.36 | 117,200 | — | — |
| 2007-07-03 | $51.31 | $150.60 | 61,000 | — | — |
| 2007-07-02 | $50.91 | $149.42 | 248,400 | — | — |
| 2007-06-29 | $48.37 | $141.97 | 174,200 | — | — |
| 2007-06-28 | $48.88 | $143.47 | 84,600 | — | — |
| 2007-06-27 | $48.98 | $143.76 | 108,500 | — | — |
| 2007-06-26 | $48.79 | $143.20 | 111,600 | — | — |
| 2007-06-25 | $49.08 | $144.05 | 169,300 | — | — |
| 2007-06-22 | $48.58 | $142.59 | 336,700 | — | — |
| 2007-06-21 | $48.09 | $141.15 | 164,500 | — | — |
| 2007-06-20 | $47.76 | $140.18 | 139,500 | — | — |
| 2007-06-19 | $49.24 | $144.52 | 94,900 | — | — |
| 2007-06-18 | $49.34 | $144.82 | 88,300 | — | — |
| 2007-06-15 | $49.49 | $145.26 | 305,100 | — | — |
| 2007-06-14 | $48.46 | $142.23 | 246,300 | — | — |
| 2007-06-13 | $46.85 | $137.51 | 140,200 | — | — |
| 2007-06-12 | $45.97 | $134.56 | 214,900 | — | — |
| 2007-06-11 | $46.26 | $135.41 | 136,300 | — | — |
| 2007-06-08 | $46.09 | $134.91 | 119,700 | — | — |
| 2007-06-07 | $45.30 | $132.60 | 188,200 | — | — |
| 2007-06-06 | $46.47 | $136.02 | 127,900 | — | — |
| 2007-06-05 | $46.83 | $137.08 | 235,700 | — | — |
| 2007-06-04 | $46.75 | $136.84 | 196,200 | — | — |
| 2007-06-01 | $47.40 | $138.74 | 245,800 | — | — |
| 2007-05-31 | $47.85 | $140.06 | 134,500 | — | — |
| 2007-05-30 | $47.36 | $138.63 | 110,500 | — | — |
| 2007-05-29 | $46.63 | $136.49 | 95,100 | — | — |
| 2007-05-25 | $47.33 | $138.54 | 161,900 | — | — |
| 2007-05-24 | $46.10 | $134.94 | 499,300 | — | — |
| 2007-05-23 | $46.92 | $137.34 | 86,800 | — | — |
| 2007-05-22 | $47.64 | $139.45 | 86,600 | — | — |
| 2007-05-21 | $47.51 | $139.07 | 164,900 | — | — |
| 2007-05-18 | $47.60 | $139.33 | 162,700 | — | — |
| 2007-05-17 | $46.59 | $136.37 | 174,100 | — | — |
| 2007-05-16 | $47.11 | $137.90 | 164,700 | — | — |
| 2007-05-15 | $46.54 | $136.23 | 195,000 | — | — |
| 2007-05-14 | $47.15 | $138.01 | 207,800 | — | — |
| 2007-05-11 | $47.73 | $139.71 | 112,900 | — | — |
| 2007-05-10 | $47.49 | $139.01 | 221,000 | — | — |
| 2007-05-09 | $48.30 | $141.38 | 224,000 | — | — |
| 2007-05-08 | $48.32 | $141.44 | 243,100 | — | — |
| 2007-05-07 | $48.14 | $140.91 | 201,400 | — | — |
| 2007-05-04 | $48.31 | $141.41 | 151,700 | — | — |
| 2007-05-03 | $48.08 | $140.73 | 162,200 | — | — |
| 2007-05-02 | $48.30 | $141.38 | 235,800 | — | — |
| 2007-05-01 | $47.31 | $138.48 | 214,500 | — | — |
| 2007-04-30 | $47.13 | $137.95 | 205,500 | — | — |
| 2007-04-27 | $48.55 | $142.11 | 308,500 | — | — |
| 2007-04-26 | $49.11 | $143.75 | 240,600 | — | — |
| 2007-04-25 | $49.21 | $144.04 | 469,300 | — | — |
| 2007-04-24 | $47.11 | $137.90 | 376,000 | — | — |
| 2007-04-23 | $47.07 | $137.78 | 449,000 | — | — |
| 2007-04-20 | $47.85 | $140.06 | 441,800 | — | — |
| 2007-04-19 | $46.45 | $135.96 | 433,200 | — | — |
| 2007-04-18 | $45.39 | $132.86 | 368,200 | — | — |
| 2007-04-17 | $45.84 | $134.18 | 435,500 | — | — |
| 2007-04-16 | $45.44 | $133.01 | 443,500 | — | — |
| 2007-04-13 | $44.40 | $129.96 | 738,600 | — | — |
| 2007-04-12 | $41.65 | $121.91 | 274,900 | — | — |
| 2007-04-11 | $40.57 | $118.75 | 446,200 | — | — |
| 2007-04-10 | $39.76 | $116.38 | 224,100 | — | — |
| 2007-04-09 | $39.62 | $115.97 | 103,100 | — | — |
| 2007-04-05 | $39.44 | $115.44 | 198,100 | — | — |
| 2007-04-04 | $39.36 | $115.21 | 161,700 | — | — |
| 2007-04-03 | $39.74 | $116.32 | 322,400 | — | — |
| 2007-04-02 | $40.16 | $117.55 | 151,700 | — | — |
| 2007-03-30 | $40.67 | $119.04 | 127,700 | — | — |
| 2007-03-29 | $41.13 | $120.39 | 152,400 | — | — |
| 2007-03-28 | $41.75 | $122.21 | 323,700 | — | — |
| 2007-03-27 | $41.16 | $120.48 | 265,300 | — | — |
| 2007-03-26 | $40.50 | $118.55 | 161,200 | — | — |
| 2007-03-23 | $40.86 | $119.60 | 176,700 | — | — |
| 2007-03-22 | $40.82 | $119.48 | 175,200 | — | — |
| 2007-03-21 | $41.96 | $122.82 | 139,600 | — | — |
| 2007-03-20 | $40.79 | $119.40 | 204,600 | — | — |
| 2007-03-19 | $40.78 | $119.37 | 183,600 | — | — |
| 2007-03-16 | $40.38 | $118.20 | 202,100 | — | — |
| 2007-03-15 | $41.19 | $120.57 | 117,500 | — | — |
| 2007-03-14 | $40.75 | $119.28 | 261,900 | — | — |
| 2007-03-13 | $41.50 | $121.47 | 251,600 | — | — |
| 2007-03-12 | $42.69 | $124.59 | 118,000 | — | — |
| 2007-03-09 | $43.24 | $126.20 | 136,700 | — | — |
| 2007-03-08 | $43.45 | $126.81 | 136,500 | — | — |
| 2007-03-07 | $42.47 | $123.95 | 148,500 | — | — |
| 2007-03-06 | $43.13 | $125.88 | 150,900 | — | — |
| 2007-03-05 | $41.87 | $122.20 | 243,500 | — | — |
| 2007-03-02 | $42.55 | $124.18 | 148,300 | — | — |
| 2007-03-01 | $43.63 | $127.33 | 198,000 | — | — |
| 2007-02-28 | $43.88 | $128.06 | 182,000 | — | — |
| 2007-02-27 | $43.96 | $128.30 | 210,400 | — | — |
| 2007-02-26 | $46.76 | $136.47 | 118,200 | — | — |
| 2007-02-23 | $47.26 | $137.93 | 95,800 | — | — |
| 2007-02-22 | $48.04 | $140.21 | 156,500 | — | — |
| 2007-02-21 | $48.60 | $141.84 | 162,500 | — | — |
| 2007-02-20 | $48.85 | $142.57 | 174,900 | — | — |
| 2007-02-16 | $48.96 | $142.89 | 83,700 | — | — |
| 2007-02-15 | $48.97 | $142.92 | 173,600 | — | — |
| 2007-02-14 | $49.04 | $143.12 | 147,300 | — | — |
| 2007-02-13 | $49.18 | $143.53 | 187,200 | — | — |
| 2007-02-12 | $49.83 | $145.43 | 296,800 | — | — |
| 2007-02-09 | $48.60 | $141.84 | 298,300 | — | — |
| 2007-02-08 | $49.03 | $143.09 | 430,400 | — | — |
| 2007-02-07 | $49.38 | $144.12 | 424,500 | — | — |
| 2007-02-06 | $47.33 | $138.13 | 433,500 | — | — |
| 2007-02-05 | $45.90 | $133.96 | 1,064,200 | — | — |
| 2007-02-02 | $56.20 | $164.02 | 92,800 | — | — |
| 2007-02-01 | $56.80 | $165.77 | 134,800 | — | — |
| 2007-01-31 | $55.70 | $162.56 | 114,300 | — | — |
| 2007-01-30 | $54.70 | $159.64 | 104,400 | — | — |
| 2007-01-29 | $54.89 | $160.20 | 121,000 | — | — |
| 2007-01-26 | $54.04 | $157.72 | 102,100 | — | — |
| 2007-01-25 | $53.79 | $156.99 | 166,100 | — | — |
| 2007-01-24 | $55.62 | $162.33 | 145,000 | — | — |
| 2007-01-23 | $55.66 | $162.44 | 127,800 | — | — |
| 2007-01-22 | $53.93 | $157.40 | 139,500 | — | — |
| 2007-01-19 | $54.62 | $159.41 | 154,300 | — | — |
| 2007-01-18 | $55.91 | $163.17 | 139,300 | — | — |
| 2007-01-17 | $57.32 | $167.29 | 88,900 | — | — |
| 2007-01-16 | $57.27 | $167.14 | 144,300 | — | — |
| 2007-01-12 | $58.53 | $170.82 | 94,700 | — | — |
| 2007-01-11 | $57.67 | $168.31 | 121,700 | — | — |
| 2007-01-10 | $55.50 | $161.98 | 96,500 | — | — |
| 2007-01-09 | $56.51 | $164.93 | 138,200 | — | — |
| 2007-01-08 | $55.62 | $162.33 | 104,700 | — | — |
| 2007-01-05 | $56.21 | $164.05 | 154,000 | — | — |
| 2007-01-04 | $57.63 | $168.19 | 134,500 | — | — |
| 2007-01-03 | $57.35 | $167.38 | 253,700 | — | — |