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
- 1987-01-02 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 | $51.70 | $543.28 | 14,200 | — | — |
| 2007-12-28 | $50.39 | $529.52 | 25,300 | — | — |
| 2007-12-27 | $52.45 | $551.16 | 10,000 | — | — |
| 2007-12-26 | $53.06 | $555.37 | 9,400 | — | — |
| 2007-12-24 | $53.77 | $562.80 | 8,700 | — | — |
| 2007-12-21 | $54.50 | $570.44 | 70,000 | — | — |
| 2007-12-20 | $50.03 | $523.65 | 18,500 | — | — |
| 2007-12-19 | $50.03 | $523.65 | 12,400 | — | — |
| 2007-12-18 | $49.65 | $519.68 | 14,000 | — | — |
| 2007-12-17 | $48.75 | $510.25 | 10,200 | — | — |
| 2007-12-14 | $49.57 | $518.84 | 13,900 | — | — |
| 2007-12-13 | $49.33 | $516.33 | 8,000 | — | — |
| 2007-12-12 | $49.08 | $513.71 | 8,300 | — | — |
| 2007-12-11 | $49.21 | $515.07 | 14,600 | — | — |
| 2007-12-10 | $50.00 | $523.34 | 12,700 | — | — |
| 2007-12-07 | $50.49 | $528.47 | 9,500 | — | — |
| 2007-12-06 | $50.20 | $525.43 | 41,600 | — | — |
| 2007-12-05 | $48.86 | $511.41 | 6,200 | — | — |
| 2007-12-04 | $48.50 | $507.64 | 24,200 | — | — |
| 2007-12-03 | $49.13 | $514.23 | 21,100 | — | — |
| 2007-11-30 | $49.10 | $513.92 | 20,000 | — | — |
| 2007-11-29 | $49.58 | $518.94 | 11,100 | — | — |
| 2007-11-28 | $49.98 | $523.13 | 29,800 | — | — |
| 2007-11-27 | $48.14 | $503.87 | 7,700 | — | — |
| 2007-11-26 | $47.26 | $494.66 | 16,000 | — | — |
| 2007-11-23 | $49.15 | $514.44 | 6,100 | — | — |
| 2007-11-21 | $49.27 | $515.70 | 10,100 | — | — |
| 2007-11-20 | $49.30 | $516.01 | 13,000 | — | — |
| 2007-11-19 | $49.48 | $517.90 | 40,000 | — | — |
| 2007-11-16 | $49.40 | $517.06 | 18,500 | — | — |
| 2007-11-15 | $49.10 | $513.92 | 21,600 | — | — |
| 2007-11-14 | $48.81 | $510.88 | 18,400 | — | — |
| 2007-11-13 | $49.25 | $515.49 | 21,500 | — | — |
| 2007-11-12 | $48.21 | $504.60 | 36,700 | — | — |
| 2007-11-09 | $48.76 | $510.36 | 54,300 | — | — |
| 2007-11-08 | $48.74 | $510.15 | 20,400 | — | — |
| 2007-11-07 | $48.00 | $502.40 | 20,200 | — | — |
| 2007-11-06 | $49.67 | $519.88 | 13,000 | — | — |
| 2007-11-05 | $50.20 | $525.43 | 21,900 | — | — |
| 2007-11-02 | $48.23 | $504.81 | 24,900 | — | — |
| 2007-11-01 | $47.50 | $497.17 | 36,300 | — | — |
| 2007-10-31 | $49.80 | $521.25 | 67,900 | — | — |
| 2007-10-30 | $50.10 | $524.39 | 25,600 | — | — |
| 2007-10-29 | $50.27 | $526.16 | 17,300 | — | — |
| 2007-10-26 | $51.46 | $538.62 | 17,700 | — | — |
| 2007-10-25 | $51.21 | $536.00 | 7,200 | — | — |
| 2007-10-24 | $50.61 | $529.72 | 24,300 | — | — |
| 2007-10-23 | $51.22 | $536.11 | 15,400 | — | — |
| 2007-10-22 | $50.93 | $533.07 | 35,100 | — | — |
| 2007-10-19 | $50.14 | $524.80 | 49,200 | — | — |
| 2007-10-18 | $52.17 | $546.05 | 23,800 | — | — |
| 2007-10-17 | $51.99 | $544.17 | 24,800 | — | — |
| 2007-10-16 | $52.89 | $553.59 | 13,100 | — | — |
| 2007-10-15 | $53.00 | $554.74 | 12,100 | — | — |
| 2007-10-12 | $54.40 | $569.39 | 15,000 | — | — |
| 2007-10-11 | $54.68 | $572.32 | 6,900 | — | — |
| 2007-10-10 | $55.20 | $577.77 | 38,800 | — | — |
| 2007-10-09 | $54.90 | $574.63 | 7,200 | — | — |
| 2007-10-08 | $55.00 | $575.67 | 8,300 | — | — |
| 2007-10-05 | $55.03 | $575.99 | 16,100 | — | — |
| 2007-10-04 | $54.00 | $565.21 | 10,700 | — | — |
| 2007-10-03 | $52.01 | $544.38 | 11,700 | — | — |
| 2007-10-02 | $53.01 | $554.84 | 8,400 | — | — |
| 2007-10-01 | $53.01 | $554.84 | 18,500 | — | — |
| 2007-09-28 | $51.39 | $537.89 | 10,700 | — | — |
| 2007-09-27 | $52.82 | $552.85 | 6,900 | — | — |
| 2007-09-26 | $52.90 | $553.69 | 6,000 | — | — |
| 2007-09-25 | $52.60 | $548.35 | 3,800 | — | — |
| 2007-09-24 | $52.04 | $542.52 | 16,800 | — | — |
| 2007-09-21 | $52.96 | $552.11 | 45,300 | — | — |
| 2007-09-20 | $52.25 | $544.71 | 9,100 | — | — |
| 2007-09-19 | $52.75 | $549.92 | 16,100 | — | — |
| 2007-09-18 | $52.59 | $548.25 | 21,500 | — | — |
| 2007-09-17 | $51.03 | $531.99 | 9,500 | — | — |
| 2007-09-14 | $51.24 | $534.18 | 8,900 | — | — |
| 2007-09-13 | $51.15 | $533.24 | 6,800 | — | — |
| 2007-09-12 | $51.39 | $535.74 | 3,700 | — | — |
| 2007-09-11 | $51.97 | $541.79 | 5,000 | — | — |
| 2007-09-10 | $51.04 | $532.09 | 14,400 | — | — |
| 2007-09-07 | $51.10 | $532.72 | 19,800 | — | — |
| 2007-09-06 | $51.81 | $540.12 | 4,700 | — | — |
| 2007-09-05 | $52.02 | $542.31 | 9,400 | — | — |
| 2007-09-04 | $52.66 | $548.98 | 11,400 | — | — |
| 2007-08-31 | $52.59 | $548.25 | 15,600 | — | — |
| 2007-08-30 | $51.78 | $539.81 | 8,400 | — | — |
| 2007-08-29 | $52.24 | $544.60 | 12,500 | — | — |
| 2007-08-28 | $50.96 | $531.26 | 24,500 | — | — |
| 2007-08-27 | $52.06 | $542.72 | 8,800 | — | — |
| 2007-08-24 | $52.25 | $544.71 | 6,400 | — | — |
| 2007-08-23 | $51.02 | $531.88 | 6,300 | — | — |
| 2007-08-22 | $51.01 | $531.78 | 13,900 | — | — |
| 2007-08-21 | $51.25 | $534.28 | 11,200 | — | — |
| 2007-08-20 | $53.36 | $556.28 | 21,400 | — | — |
| 2007-08-17 | $53.93 | $562.22 | 37,100 | — | — |
| 2007-08-16 | $52.68 | $549.19 | 29,400 | — | — |
| 2007-08-15 | $51.26 | $534.38 | 10,300 | — | — |
| 2007-08-14 | $51.65 | $538.45 | 11,700 | — | — |
| 2007-08-13 | $51.92 | $541.27 | 20,200 | — | — |
| 2007-08-10 | $52.07 | $542.83 | 34,100 | — | — |
| 2007-08-09 | $50.42 | $525.63 | 32,800 | — | — |
| 2007-08-08 | $51.24 | $534.18 | 32,700 | — | — |
| 2007-08-07 | $50.43 | $525.73 | 35,400 | — | — |
| 2007-08-06 | $50.04 | $521.67 | 24,200 | — | — |
| 2007-08-03 | $50.44 | $525.84 | 19,300 | — | — |
| 2007-08-02 | $52.32 | $545.44 | 7,500 | — | — |
| 2007-08-01 | $52.25 | $544.71 | 16,400 | — | — |
| 2007-07-31 | $52.16 | $543.77 | 21,300 | — | — |
| 2007-07-30 | $51.45 | $536.37 | 16,500 | — | — |
| 2007-07-27 | $51.99 | $542.00 | 25,000 | — | — |
| 2007-07-26 | $52.03 | $542.41 | 28,200 | — | — |
| 2007-07-25 | $51.99 | $542.00 | 14,900 | — | — |
| 2007-07-24 | $51.97 | $541.79 | 32,700 | — | — |
| 2007-07-23 | $51.55 | $537.41 | 20,400 | — | — |
| 2007-07-20 | $52.23 | $544.50 | 27,100 | — | — |
| 2007-07-19 | $52.51 | $547.42 | 10,500 | — | — |
| 2007-07-18 | $52.57 | $548.04 | 12,700 | — | — |
| 2007-07-17 | $51.88 | $540.85 | 8,600 | — | — |
| 2007-07-16 | $52.21 | $544.29 | 49,600 | — | — |
| 2007-07-13 | $52.79 | $550.33 | 4,800 | — | — |
| 2007-07-12 | $52.99 | $552.42 | 10,300 | — | — |
| 2007-07-11 | $51.92 | $541.27 | 77,000 | — | — |
| 2007-07-10 | $51.62 | $538.14 | 21,700 | — | — |
| 2007-07-09 | $52.90 | $551.48 | 9,900 | — | — |
| 2007-07-06 | $53.58 | $558.57 | 5,900 | — | — |
| 2007-07-05 | $53.40 | $556.69 | 10,800 | — | — |
| 2007-07-03 | $54.35 | $566.60 | 8,600 | — | — |
| 2007-07-02 | $53.65 | $559.30 | 23,400 | — | — |
| 2007-06-29 | $51.60 | $537.93 | 21,000 | — | — |
| 2007-06-28 | $52.16 | $543.77 | 8,200 | — | — |
| 2007-06-27 | $51.84 | $540.43 | 12,100 | — | — |
| 2007-06-26 | $50.84 | $527.82 | 18,100 | — | — |
| 2007-06-25 | $50.26 | $521.80 | 23,000 | — | — |
| 2007-06-22 | $50.37 | $522.94 | 33,400 | — | — |
| 2007-06-21 | $50.57 | $525.01 | 21,000 | — | — |
| 2007-06-20 | $51.86 | $538.41 | 8,700 | — | — |
| 2007-06-19 | $52.39 | $543.91 | 7,200 | — | — |
| 2007-06-18 | $51.66 | $536.33 | 10,100 | — | — |
| 2007-06-15 | $50.77 | $527.09 | 32,800 | — | — |
| 2007-06-14 | $50.50 | $524.29 | 11,800 | — | — |
| 2007-06-13 | $50.77 | $527.09 | 15,400 | — | — |
| 2007-06-12 | $50.43 | $523.56 | 14,300 | — | — |
| 2007-06-11 | $51.63 | $536.02 | 7,700 | — | — |
| 2007-06-08 | $50.95 | $528.96 | 3,400 | — | — |
| 2007-06-07 | $51.01 | $529.58 | 18,600 | — | — |
| 2007-06-06 | $51.11 | $530.62 | 14,000 | — | — |
| 2007-06-05 | $51.26 | $532.18 | 22,000 | — | — |
| 2007-06-04 | $51.20 | $531.55 | 19,700 | — | — |
| 2007-06-01 | $51.74 | $537.16 | 12,100 | — | — |
| 2007-05-31 | $53.25 | $552.84 | 39,300 | — | — |
| 2007-05-30 | $51.00 | $529.48 | 37,600 | — | — |
| 2007-05-29 | $51.34 | $533.01 | 25,800 | — | — |
| 2007-05-25 | $51.76 | $537.37 | 7,400 | — | — |
| 2007-05-24 | $51.70 | $536.75 | 25,100 | — | — |
| 2007-05-23 | $52.90 | $549.20 | 13,200 | — | — |
| 2007-05-22 | $53.48 | $555.23 | 7,600 | — | — |
| 2007-05-21 | $52.99 | $550.14 | 8,900 | — | — |
| 2007-05-18 | $52.00 | $539.86 | 14,100 | — | — |
| 2007-05-17 | $52.20 | $541.94 | 13,500 | — | — |
| 2007-05-16 | $52.58 | $545.88 | 9,400 | — | — |
| 2007-05-15 | $51.80 | $537.78 | 20,700 | — | — |
| 2007-05-14 | $52.00 | $539.86 | 19,700 | — | — |
| 2007-05-11 | $52.82 | $548.37 | 59,200 | — | — |
| 2007-05-10 | $51.66 | $536.33 | 17,300 | — | — |
| 2007-05-09 | $53.08 | $551.07 | 9,000 | — | — |
| 2007-05-08 | $52.76 | $547.75 | 16,300 | — | — |
| 2007-05-07 | $51.76 | $537.37 | 5,200 | — | — |
| 2007-05-04 | $51.73 | $537.06 | 8,900 | — | — |
| 2007-05-03 | $51.64 | $536.12 | 8,800 | — | — |
| 2007-05-02 | $52.71 | $547.23 | 9,300 | — | — |
| 2007-05-01 | $51.17 | $531.24 | 15,800 | — | — |
| 2007-04-30 | $51.31 | $532.70 | 16,600 | — | — |
| 2007-04-27 | $51.22 | $531.76 | 11,000 | — | — |
| 2007-04-26 | $51.70 | $536.75 | 7,600 | — | — |
| 2007-04-25 | $52.54 | $545.47 | 16,500 | — | — |
| 2007-04-24 | $52.50 | $545.05 | 16,900 | — | — |
| 2007-04-23 | $53.02 | $550.45 | 22,200 | — | — |
| 2007-04-20 | $53.05 | $550.76 | 13,200 | — | — |
| 2007-04-19 | $53.24 | $552.73 | 21,700 | — | — |
| 2007-04-18 | $53.56 | $556.06 | 20,600 | — | — |
| 2007-04-17 | $53.24 | $552.73 | 10,100 | — | — |
| 2007-04-16 | $53.10 | $551.28 | 8,300 | — | — |
| 2007-04-13 | $51.89 | $538.72 | 8,400 | — | — |
| 2007-04-12 | $51.98 | $539.65 | 7,800 | — | — |
| 2007-04-11 | $51.95 | $539.34 | 10,500 | — | — |
| 2007-04-10 | $52.82 | $548.37 | 22,200 | — | — |
| 2007-04-09 | $50.85 | $527.92 | 16,600 | — | — |
| 2007-04-05 | $50.48 | $524.08 | 10,600 | — | — |
| 2007-04-04 | $50.49 | $524.18 | 6,600 | — | — |
| 2007-04-03 | $50.27 | $521.90 | 11,800 | — | — |
| 2007-04-02 | $50.41 | $523.35 | 5,800 | — | — |
| 2007-03-30 | $50.98 | $529.27 | 18,800 | — | — |
| 2007-03-29 | $50.69 | $526.26 | 19,300 | — | — |
| 2007-03-28 | $51.00 | $529.48 | 36,700 | — | — |
| 2007-03-27 | $51.82 | $536.12 | 5,000 | — | — |
| 2007-03-26 | $52.03 | $538.30 | 33,600 | — | — |
| 2007-03-23 | $52.51 | $543.26 | 36,400 | — | — |
| 2007-03-22 | $52.99 | $548.23 | 13,500 | — | — |
| 2007-03-21 | $53.44 | $552.88 | 13,800 | — | — |
| 2007-03-20 | $52.01 | $538.09 | 17,200 | — | — |
| 2007-03-19 | $52.12 | $539.23 | 16,400 | — | — |
| 2007-03-16 | $51.70 | $534.88 | 46,400 | — | — |
| 2007-03-15 | $51.99 | $537.88 | 13,500 | — | — |
| 2007-03-14 | $50.60 | $523.50 | 12,800 | — | — |
| 2007-03-13 | $50.30 | $520.40 | 13,400 | — | — |
| 2007-03-12 | $52.03 | $538.30 | 10,500 | — | — |
| 2007-03-09 | $51.95 | $537.47 | 8,100 | — | — |
| 2007-03-08 | $53.25 | $550.92 | 13,600 | — | — |
| 2007-03-07 | $52.13 | $539.33 | 13,100 | — | — |
| 2007-03-06 | $53.60 | $554.54 | 40,100 | — | — |
| 2007-03-05 | $51.01 | $527.74 | 17,100 | — | — |
| 2007-03-02 | $52.91 | $547.40 | 96,200 | — | — |
| 2007-03-01 | $54.19 | $560.64 | 25,700 | — | — |
| 2007-02-28 | $54.78 | $566.75 | 27,900 | — | — |
| 2007-02-27 | $54.85 | $567.47 | 41,800 | — | — |
| 2007-02-26 | $55.08 | $569.85 | 26,200 | — | — |
| 2007-02-23 | $55.25 | $571.61 | 7,100 | — | — |
| 2007-02-22 | $55.30 | $572.13 | 43,600 | — | — |
| 2007-02-21 | $55.20 | $571.09 | 24,900 | — | — |
| 2007-02-20 | $55.60 | $575.23 | 14,900 | — | — |
| 2007-02-16 | $55.00 | $569.02 | 11,200 | — | — |
| 2007-02-15 | $55.20 | $571.09 | 29,900 | — | — |
| 2007-02-14 | $55.28 | $571.92 | 15,000 | — | — |
| 2007-02-13 | $55.90 | $578.33 | 6,800 | — | — |
| 2007-02-12 | $54.70 | $565.92 | 18,800 | — | — |
| 2007-02-09 | $54.36 | $562.40 | 17,800 | — | — |
| 2007-02-08 | $56.32 | $582.68 | 4,600 | — | — |
| 2007-02-07 | $56.22 | $581.64 | 14,800 | — | — |
| 2007-02-06 | $56.00 | $579.37 | 10,100 | — | — |
| 2007-02-05 | $55.15 | $570.57 | 23,400 | — | — |
| 2007-02-02 | $55.27 | $571.82 | 17,800 | — | — |
| 2007-02-01 | $54.98 | $568.82 | 22,900 | — | — |
| 2007-01-31 | $54.90 | $567.99 | 12,100 | — | — |
| 2007-01-30 | $55.03 | $569.33 | 6,700 | — | — |
| 2007-01-29 | $55.00 | $569.02 | 11,100 | — | — |
| 2007-01-26 | $55.10 | $570.06 | 10,300 | — | — |
| 2007-01-25 | $54.74 | $566.33 | 39,900 | — | — |
| 2007-01-24 | $54.70 | $565.92 | 6,500 | — | — |
| 2007-01-23 | $54.80 | $566.95 | 18,100 | — | — |
| 2007-01-22 | $54.87 | $567.68 | 21,500 | — | — |
| 2007-01-19 | $54.84 | $567.37 | 13,800 | — | — |
| 2007-01-18 | $54.70 | $565.92 | 21,600 | — | — |
| 2007-01-17 | $55.44 | $573.57 | 6,900 | — | — |
| 2007-01-16 | $55.80 | $577.30 | 27,800 | — | — |
| 2007-01-12 | $55.70 | $576.26 | 7,300 | — | — |
| 2007-01-11 | $55.30 | $572.13 | 18,800 | — | — |
| 2007-01-10 | $54.35 | $562.30 | 12,100 | — | — |
| 2007-01-09 | $53.59 | $554.43 | 8,600 | — | — |
| 2007-01-08 | $53.51 | $553.61 | 25,300 | — | — |
| 2007-01-05 | $53.81 | $556.71 | 52,600 | — | — |
| 2007-01-04 | $55.28 | $571.92 | 29,500 | — | — |
| 2007-01-03 | $55.45 | $573.68 | 21,900 | — | — |