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
- 1973-05-03 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 | $46.68 | $119.77 | 382,300 | — | — |
| 2007-12-28 | $47.06 | $120.74 | 304,600 | — | — |
| 2007-12-27 | $46.93 | $120.41 | 325,300 | — | — |
| 2007-12-26 | $47.71 | $121.61 | 292,700 | — | — |
| 2007-12-24 | $48.31 | $123.14 | 121,000 | — | — |
| 2007-12-21 | $47.68 | $121.54 | 788,000 | — | — |
| 2007-12-20 | $47.70 | $121.59 | 371,800 | — | — |
| 2007-12-19 | $47.84 | $121.94 | 398,100 | — | — |
| 2007-12-18 | $47.62 | $121.38 | 512,200 | — | — |
| 2007-12-17 | $47.54 | $121.18 | 546,000 | — | — |
| 2007-12-14 | $48.06 | $122.50 | 547,700 | — | — |
| 2007-12-13 | $48.86 | $124.54 | 533,200 | — | — |
| 2007-12-12 | $48.74 | $124.24 | 787,700 | — | — |
| 2007-12-11 | $48.78 | $124.34 | 452,000 | — | — |
| 2007-12-10 | $49.75 | $126.81 | 960,100 | — | — |
| 2007-12-07 | $49.00 | $124.90 | 1,747,500 | — | — |
| 2007-12-06 | $48.94 | $124.75 | 885,400 | — | — |
| 2007-12-05 | $48.31 | $123.14 | 402,400 | — | — |
| 2007-12-04 | $48.12 | $122.66 | 343,300 | — | — |
| 2007-12-03 | $47.98 | $122.30 | 326,400 | — | — |
| 2007-11-30 | $47.65 | $121.46 | 459,600 | — | — |
| 2007-11-29 | $48.05 | $122.48 | 436,800 | — | — |
| 2007-11-28 | $47.81 | $121.87 | 646,600 | — | — |
| 2007-11-27 | $47.05 | $119.93 | 888,300 | — | — |
| 2007-11-26 | $46.55 | $118.66 | 418,600 | — | — |
| 2007-11-23 | $47.02 | $119.85 | 207,900 | — | — |
| 2007-11-21 | $46.80 | $119.29 | 679,100 | — | — |
| 2007-11-20 | $46.56 | $118.68 | 638,800 | — | — |
| 2007-11-19 | $46.66 | $118.94 | 391,100 | — | — |
| 2007-11-16 | $46.74 | $119.14 | 593,800 | — | — |
| 2007-11-15 | $46.82 | $119.34 | 537,700 | — | — |
| 2007-11-14 | $46.33 | $118.10 | 487,300 | — | — |
| 2007-11-13 | $46.87 | $119.47 | 545,800 | — | — |
| 2007-11-12 | $45.75 | $116.62 | 578,800 | — | — |
| 2007-11-09 | $46.85 | $119.42 | 629,500 | — | — |
| 2007-11-08 | $48.22 | $122.91 | 458,400 | — | — |
| 2007-11-07 | $47.30 | $120.57 | 482,700 | — | — |
| 2007-11-06 | $48.98 | $124.85 | 309,100 | — | — |
| 2007-11-05 | $48.32 | $123.17 | 389,300 | — | — |
| 2007-11-02 | $48.73 | $124.21 | 979,700 | — | — |
| 2007-11-01 | $47.94 | $122.20 | 535,100 | — | — |
| 2007-10-31 | $48.49 | $123.60 | 532,300 | — | — |
| 2007-10-30 | $47.21 | $120.34 | 267,100 | — | — |
| 2007-10-29 | $47.25 | $120.44 | 408,200 | — | — |
| 2007-10-26 | $46.92 | $119.60 | 413,400 | — | — |
| 2007-10-25 | $46.60 | $118.78 | 699,000 | — | — |
| 2007-10-24 | $46.15 | $117.64 | 561,600 | — | — |
| 2007-10-23 | $45.85 | $116.87 | 561,700 | — | — |
| 2007-10-22 | $45.73 | $116.57 | 458,900 | — | — |
| 2007-10-19 | $46.02 | $117.31 | 1,072,900 | — | — |
| 2007-10-18 | $47.01 | $119.83 | 756,100 | — | — |
| 2007-10-17 | $46.85 | $119.42 | 604,900 | — | — |
| 2007-10-16 | $46.86 | $119.45 | 484,900 | — | — |
| 2007-10-15 | $46.82 | $119.34 | 664,600 | — | — |
| 2007-10-12 | $46.82 | $119.34 | 966,400 | — | — |
| 2007-10-11 | $48.90 | $124.65 | 424,500 | — | — |
| 2007-10-10 | $48.59 | $123.86 | 470,100 | — | — |
| 2007-10-09 | $48.48 | $123.58 | 350,900 | — | — |
| 2007-10-08 | $47.20 | $120.31 | 240,500 | — | — |
| 2007-10-05 | $47.58 | $121.28 | 385,400 | — | — |
| 2007-10-04 | $47.64 | $121.43 | 252,600 | — | — |
| 2007-10-03 | $47.68 | $121.54 | 381,600 | — | — |
| 2007-10-02 | $47.46 | $120.98 | 442,200 | — | — |
| 2007-10-01 | $47.38 | $120.77 | 436,500 | — | — |
| 2007-09-28 | $46.81 | $119.32 | 374,700 | — | — |
| 2007-09-27 | $46.52 | $118.58 | 476,900 | — | — |
| 2007-09-26 | $45.85 | $116.87 | 430,100 | — | — |
| 2007-09-25 | $45.46 | $115.09 | 437,700 | — | — |
| 2007-09-24 | $45.42 | $114.99 | 368,700 | — | — |
| 2007-09-21 | $45.42 | $114.99 | 668,800 | — | — |
| 2007-09-20 | $45.35 | $114.81 | 438,400 | — | — |
| 2007-09-19 | $45.45 | $115.06 | 634,400 | — | — |
| 2007-09-18 | $45.40 | $114.94 | 731,100 | — | — |
| 2007-09-17 | $44.25 | $112.02 | 417,800 | — | — |
| 2007-09-14 | $44.10 | $111.64 | 316,900 | — | — |
| 2007-09-13 | $44.19 | $111.87 | 315,700 | — | — |
| 2007-09-12 | $44.24 | $112.00 | 365,400 | — | — |
| 2007-09-11 | $43.50 | $110.13 | 411,400 | — | — |
| 2007-09-10 | $43.42 | $109.92 | 513,800 | — | — |
| 2007-09-07 | $43.73 | $110.71 | 409,100 | — | — |
| 2007-09-06 | $44.47 | $112.58 | 416,600 | — | — |
| 2007-09-05 | $44.28 | $112.10 | 458,500 | — | — |
| 2007-09-04 | $44.56 | $112.81 | 419,600 | — | — |
| 2007-08-31 | $44.34 | $112.25 | 308,600 | — | — |
| 2007-08-30 | $44.16 | $111.80 | 552,500 | — | — |
| 2007-08-29 | $44.35 | $112.28 | 316,500 | — | — |
| 2007-08-28 | $43.11 | $109.14 | 500,200 | — | — |
| 2007-08-27 | $44.24 | $112.00 | 233,300 | — | — |
| 2007-08-24 | $45.00 | $113.92 | 232,100 | — | — |
| 2007-08-23 | $44.56 | $112.81 | 600,900 | — | — |
| 2007-08-22 | $44.01 | $111.42 | 466,400 | — | — |
| 2007-08-21 | $43.13 | $109.19 | 429,600 | — | — |
| 2007-08-20 | $43.02 | $108.91 | 491,000 | — | — |
| 2007-08-17 | $43.25 | $109.49 | 713,400 | — | — |
| 2007-08-16 | $42.62 | $107.90 | 1,236,100 | — | — |
| 2007-08-15 | $42.44 | $107.44 | 595,600 | — | — |
| 2007-08-14 | $42.98 | $108.81 | 726,600 | — | — |
| 2007-08-13 | $43.65 | $110.51 | 565,200 | — | — |
| 2007-08-10 | $44.23 | $111.97 | 950,500 | — | — |
| 2007-08-09 | $43.98 | $111.34 | 1,017,700 | — | — |
| 2007-08-08 | $45.24 | $114.53 | 1,035,100 | — | — |
| 2007-08-07 | $44.49 | $112.63 | 793,400 | — | — |
| 2007-08-06 | $43.71 | $110.66 | 1,257,000 | — | — |
| 2007-08-03 | $43.90 | $111.14 | 1,202,600 | — | — |
| 2007-08-02 | $44.36 | $112.30 | 800,800 | — | — |
| 2007-08-01 | $43.87 | $111.06 | 646,200 | — | — |
| 2007-07-31 | $43.35 | $109.75 | 1,074,300 | — | — |
| 2007-07-30 | $44.20 | $111.90 | 669,600 | — | — |
| 2007-07-27 | $43.59 | $110.35 | 1,318,500 | — | — |
| 2007-07-26 | $44.50 | $112.66 | 1,009,000 | — | — |
| 2007-07-25 | $45.13 | $114.25 | 671,500 | — | — |
| 2007-07-24 | $44.63 | $112.99 | 511,700 | — | — |
| 2007-07-23 | $46.00 | $116.45 | 505,500 | — | — |
| 2007-07-20 | $46.00 | $116.45 | 890,300 | — | — |
| 2007-07-19 | $45.96 | $116.35 | 647,700 | — | — |
| 2007-07-18 | $44.70 | $113.16 | 727,600 | — | — |
| 2007-07-17 | $44.03 | $111.47 | 695,300 | — | — |
| 2007-07-16 | $44.20 | $111.90 | 548,200 | — | — |
| 2007-07-13 | $44.75 | $113.29 | 271,700 | — | — |
| 2007-07-12 | $44.55 | $112.78 | 438,600 | — | — |
| 2007-07-11 | $44.08 | $111.59 | 626,800 | — | — |
| 2007-07-10 | $43.66 | $110.53 | 679,900 | — | — |
| 2007-07-09 | $44.03 | $111.47 | 339,800 | — | — |
| 2007-07-06 | $43.66 | $110.53 | 321,100 | — | — |
| 2007-07-05 | $43.57 | $110.30 | 594,100 | — | — |
| 2007-07-03 | $43.54 | $110.23 | 400,600 | — | — |
| 2007-07-02 | $43.96 | $111.29 | 809,000 | — | — |
| 2007-06-29 | $43.31 | $109.64 | 778,700 | — | — |
| 2007-06-28 | $42.91 | $108.63 | 1,070,100 | — | — |
| 2007-06-27 | $43.20 | $109.37 | 939,000 | — | — |
| 2007-06-26 | $43.60 | $109.59 | 626,200 | — | — |
| 2007-06-25 | $44.03 | $110.67 | 643,400 | — | — |
| 2007-06-22 | $44.56 | $112.01 | 779,800 | — | — |
| 2007-06-21 | $44.70 | $112.36 | 627,800 | — | — |
| 2007-06-20 | $44.14 | $110.95 | 444,300 | — | — |
| 2007-06-19 | $44.96 | $113.01 | 342,500 | — | — |
| 2007-06-18 | $45.30 | $113.87 | 348,300 | — | — |
| 2007-06-15 | $45.60 | $114.62 | 507,100 | — | — |
| 2007-06-14 | $45.01 | $113.14 | 440,000 | — | — |
| 2007-06-13 | $44.18 | $111.05 | 527,300 | — | — |
| 2007-06-12 | $43.75 | $109.97 | 451,900 | — | — |
| 2007-06-11 | $44.26 | $111.25 | 545,200 | — | — |
| 2007-06-08 | $43.95 | $110.47 | 646,900 | — | — |
| 2007-06-07 | $44.12 | $110.90 | 757,300 | — | — |
| 2007-06-06 | $45.68 | $114.82 | 652,200 | — | — |
| 2007-06-05 | $46.51 | $116.91 | 684,400 | — | — |
| 2007-06-04 | $46.28 | $116.33 | 478,100 | — | — |
| 2007-06-01 | $45.64 | $114.72 | 470,200 | — | — |
| 2007-05-31 | $45.56 | $114.52 | 658,700 | — | — |
| 2007-05-30 | $45.98 | $115.58 | 781,400 | — | — |
| 2007-05-29 | $45.45 | $114.24 | 381,500 | — | — |
| 2007-05-25 | $45.22 | $113.67 | 324,700 | — | — |
| 2007-05-24 | $45.21 | $113.64 | 710,000 | — | — |
| 2007-05-23 | $46.23 | $116.20 | 404,300 | — | — |
| 2007-05-22 | $46.82 | $117.69 | 640,900 | — | — |
| 2007-05-21 | $46.80 | $117.64 | 559,300 | — | — |
| 2007-05-18 | $46.25 | $116.25 | 451,300 | — | — |
| 2007-05-17 | $46.26 | $116.28 | 338,400 | — | — |
| 2007-05-16 | $46.24 | $116.23 | 339,600 | — | — |
| 2007-05-15 | $46.33 | $116.46 | 350,600 | — | — |
| 2007-05-14 | $46.33 | $116.46 | 327,500 | — | — |
| 2007-05-11 | $46.29 | $116.36 | 478,600 | — | — |
| 2007-05-10 | $46.13 | $115.95 | 321,200 | — | — |
| 2007-05-09 | $47.05 | $118.27 | 378,000 | — | — |
| 2007-05-08 | $47.16 | $118.54 | 304,100 | — | — |
| 2007-05-07 | $47.44 | $119.25 | 335,000 | — | — |
| 2007-05-04 | $47.49 | $119.37 | 348,100 | — | — |
| 2007-05-03 | $47.38 | $119.10 | 342,000 | — | — |
| 2007-05-02 | $47.46 | $119.30 | 399,000 | — | — |
| 2007-05-01 | $46.99 | $118.11 | 489,300 | — | — |
| 2007-04-30 | $47.01 | $118.17 | 300,800 | — | — |
| 2007-04-27 | $47.76 | $120.05 | 432,700 | — | — |
| 2007-04-26 | $47.56 | $119.55 | 543,300 | — | — |
| 2007-04-25 | $47.36 | $119.04 | 373,100 | — | — |
| 2007-04-24 | $46.50 | $116.88 | 311,300 | — | — |
| 2007-04-23 | $46.43 | $116.71 | 670,600 | — | — |
| 2007-04-20 | $46.19 | $116.10 | 782,300 | — | — |
| 2007-04-19 | $45.73 | $114.95 | 362,500 | — | — |
| 2007-04-18 | $46.01 | $115.65 | 618,400 | — | — |
| 2007-04-17 | $46.15 | $116.00 | 462,900 | — | — |
| 2007-04-16 | $46.09 | $115.85 | 415,900 | — | — |
| 2007-04-13 | $46.07 | $115.80 | 323,000 | — | — |
| 2007-04-12 | $46.27 | $116.31 | 506,500 | — | — |
| 2007-04-11 | $46.37 | $116.56 | 455,600 | — | — |
| 2007-04-10 | $46.68 | $117.34 | 528,900 | — | — |
| 2007-04-09 | $46.61 | $117.16 | 1,186,900 | — | — |
| 2007-04-05 | $45.60 | $114.62 | 784,600 | — | — |
| 2007-04-04 | $45.06 | $113.26 | 673,100 | — | — |
| 2007-04-03 | $44.16 | $111.00 | 398,200 | — | — |
| 2007-04-02 | $44.14 | $110.95 | 562,900 | — | — |
| 2007-03-30 | $43.26 | $108.74 | 443,800 | — | — |
| 2007-03-29 | $43.15 | $108.46 | 391,000 | — | — |
| 2007-03-28 | $42.97 | $108.01 | 464,000 | — | — |
| 2007-03-27 | $43.13 | $107.66 | 275,200 | — | — |
| 2007-03-26 | $43.54 | $108.68 | 298,800 | — | — |
| 2007-03-23 | $43.21 | $107.86 | 395,200 | — | — |
| 2007-03-22 | $43.38 | $108.28 | 674,000 | — | — |
| 2007-03-21 | $42.66 | $106.49 | 389,000 | — | — |
| 2007-03-20 | $42.19 | $105.31 | 286,900 | — | — |
| 2007-03-19 | $41.60 | $103.84 | 219,100 | — | — |
| 2007-03-16 | $41.17 | $102.77 | 396,300 | — | — |
| 2007-03-15 | $41.53 | $103.66 | 589,500 | — | — |
| 2007-03-14 | $41.10 | $102.59 | 884,600 | — | — |
| 2007-03-13 | $40.94 | $102.19 | 820,000 | — | — |
| 2007-03-12 | $41.23 | $102.92 | 765,500 | — | — |
| 2007-03-09 | $41.23 | $102.92 | 635,400 | — | — |
| 2007-03-08 | $41.22 | $102.89 | 638,900 | — | — |
| 2007-03-07 | $41.16 | $102.74 | 601,300 | — | — |
| 2007-03-06 | $41.34 | $103.19 | 424,100 | — | — |
| 2007-03-05 | $40.90 | $102.09 | 585,400 | — | — |
| 2007-03-02 | $41.41 | $103.36 | 533,600 | — | — |
| 2007-03-01 | $41.98 | $104.79 | 593,000 | — | — |
| 2007-02-28 | $41.79 | $104.31 | 644,900 | — | — |
| 2007-02-27 | $42.16 | $105.24 | 681,900 | — | — |
| 2007-02-26 | $42.76 | $106.73 | 910,300 | — | — |
| 2007-02-23 | $42.18 | $105.29 | 609,900 | — | — |
| 2007-02-22 | $42.09 | $105.06 | 759,200 | — | — |
| 2007-02-21 | $42.18 | $105.29 | 334,400 | — | — |
| 2007-02-20 | $42.22 | $105.39 | 306,900 | — | — |
| 2007-02-16 | $42.10 | $105.09 | 524,400 | — | — |
| 2007-02-15 | $42.32 | $105.64 | 546,500 | — | — |
| 2007-02-14 | $42.45 | $105.96 | 986,100 | — | — |
| 2007-02-13 | $42.77 | $106.76 | 580,800 | — | — |
| 2007-02-12 | $42.61 | $106.36 | 594,400 | — | — |
| 2007-02-09 | $43.01 | $107.36 | 554,000 | — | — |
| 2007-02-08 | $43.21 | $107.86 | 700,300 | — | — |
| 2007-02-07 | $43.00 | $107.33 | 1,063,200 | — | — |
| 2007-02-06 | $43.17 | $107.76 | 1,707,900 | — | — |
| 2007-02-05 | $40.99 | $102.32 | 430,900 | — | — |
| 2007-02-02 | $41.04 | $102.44 | 754,100 | — | — |
| 2007-02-01 | $40.89 | $102.07 | 750,200 | — | — |
| 2007-01-31 | $40.69 | $101.57 | 644,700 | — | — |
| 2007-01-30 | $40.89 | $102.07 | 628,500 | — | — |
| 2007-01-29 | $40.01 | $99.87 | 527,900 | — | — |
| 2007-01-26 | $39.87 | $99.52 | 365,900 | — | — |
| 2007-01-25 | $39.68 | $99.05 | 533,200 | — | — |
| 2007-01-24 | $39.83 | $99.42 | 341,700 | — | — |
| 2007-01-23 | $39.48 | $98.55 | 964,900 | — | — |
| 2007-01-22 | $38.81 | $96.88 | 394,000 | — | — |
| 2007-01-19 | $38.81 | $96.88 | 627,100 | — | — |
| 2007-01-18 | $38.70 | $96.60 | 553,100 | — | — |
| 2007-01-17 | $39.03 | $97.42 | 543,800 | — | — |
| 2007-01-16 | $38.54 | $96.20 | 682,300 | — | — |
| 2007-01-12 | $37.99 | $94.83 | 321,400 | — | — |
| 2007-01-11 | $37.76 | $94.25 | 411,500 | — | — |
| 2007-01-10 | $37.40 | $93.36 | 408,300 | — | — |
| 2007-01-09 | $37.54 | $93.70 | 329,600 | — | — |
| 2007-01-08 | $37.58 | $93.80 | 448,200 | — | — |
| 2007-01-05 | $37.26 | $93.01 | 398,000 | — | — |
| 2007-01-04 | $37.66 | $94.00 | 531,100 | — | — |
| 2007-01-03 | $38.01 | $94.88 | 821,100 | — | — |