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 | $64.07 | $123.81 | 378,100 | — | — |
| 2007-12-28 | $65.30 | $126.19 | 288,800 | — | — |
| 2007-12-27 | $65.40 | $126.38 | 340,200 | — | — |
| 2007-12-26 | $65.75 | $127.06 | 318,300 | — | — |
| 2007-12-24 | $65.34 | $126.27 | 271,800 | — | — |
| 2007-12-21 | $64.70 | $125.03 | 756,000 | — | — |
| 2007-12-20 | $63.04 | $121.82 | 446,200 | — | — |
| 2007-12-19 | $61.85 | $119.52 | 454,500 | — | — |
| 2007-12-18 | $62.10 | $120.00 | 610,900 | — | — |
| 2007-12-17 | $61.00 | $117.88 | 510,300 | — | — |
| 2007-12-14 | $62.95 | $121.65 | 546,600 | — | — |
| 2007-12-13 | $63.73 | $123.15 | 632,700 | — | — |
| 2007-12-12 | $63.09 | $121.92 | 627,800 | — | — |
| 2007-12-11 | $61.12 | $118.11 | 862,300 | — | — |
| 2007-12-10 | $64.86 | $125.34 | 539,600 | — | — |
| 2007-12-07 | $62.44 | $120.66 | 667,400 | — | — |
| 2007-12-06 | $62.57 | $120.91 | 820,800 | — | — |
| 2007-12-05 | $59.86 | $115.68 | 692,200 | — | — |
| 2007-12-04 | $57.89 | $111.87 | 796,800 | — | — |
| 2007-12-03 | $59.41 | $114.81 | 567,200 | — | — |
| 2007-11-30 | $60.07 | $116.08 | 1,814,400 | — | — |
| 2007-11-29 | $60.73 | $117.36 | 491,900 | — | — |
| 2007-11-28 | $59.68 | $115.33 | 617,800 | — | — |
| 2007-11-27 | $58.22 | $112.51 | 469,400 | — | — |
| 2007-11-26 | $57.32 | $110.77 | 514,400 | — | — |
| 2007-11-23 | $59.12 | $114.25 | 109,000 | — | — |
| 2007-11-21 | $57.85 | $111.79 | 435,400 | — | — |
| 2007-11-20 | $59.60 | $115.17 | 487,200 | — | — |
| 2007-11-19 | $58.69 | $113.41 | 560,400 | — | — |
| 2007-11-16 | $60.23 | $116.39 | 559,700 | — | — |
| 2007-11-15 | $60.17 | $116.27 | 742,800 | — | — |
| 2007-11-14 | $59.80 | $115.56 | 782,200 | — | — |
| 2007-11-13 | $57.89 | $111.87 | 675,400 | — | — |
| 2007-11-12 | $55.47 | $107.19 | 703,700 | — | — |
| 2007-11-09 | $58.86 | $113.74 | 477,700 | — | — |
| 2007-11-08 | $59.37 | $114.73 | 674,500 | — | — |
| 2007-11-07 | $57.21 | $110.55 | 399,800 | — | — |
| 2007-11-06 | $58.08 | $112.24 | 785,600 | — | — |
| 2007-11-05 | $57.21 | $110.55 | 947,000 | — | — |
| 2007-11-02 | $59.20 | $114.40 | 379,100 | — | — |
| 2007-11-01 | $59.06 | $114.13 | 296,900 | — | — |
| 2007-10-31 | $60.62 | $117.14 | 340,300 | — | — |
| 2007-10-30 | $59.51 | $115.00 | 369,600 | — | — |
| 2007-10-29 | $59.26 | $114.52 | 197,300 | — | — |
| 2007-10-26 | $58.88 | $113.78 | 293,500 | — | — |
| 2007-10-25 | $58.37 | $112.80 | 455,400 | — | — |
| 2007-10-24 | $58.12 | $112.31 | 652,500 | — | — |
| 2007-10-23 | $60.11 | $116.16 | 643,000 | — | — |
| 2007-10-22 | $58.11 | $112.29 | 655,900 | — | — |
| 2007-10-19 | $58.24 | $112.54 | 317,700 | — | — |
| 2007-10-18 | $60.99 | $117.86 | 306,800 | — | — |
| 2007-10-17 | $59.82 | $115.60 | 332,300 | — | — |
| 2007-10-16 | $59.94 | $115.83 | 406,900 | — | — |
| 2007-10-15 | $60.78 | $117.45 | 407,800 | — | — |
| 2007-10-12 | $60.67 | $117.24 | 264,100 | — | — |
| 2007-10-11 | $60.21 | $116.35 | 192,400 | — | — |
| 2007-10-10 | $60.83 | $117.21 | 255,700 | — | — |
| 2007-10-09 | $61.19 | $117.90 | 272,300 | — | — |
| 2007-10-08 | $59.34 | $114.33 | 201,300 | — | — |
| 2007-10-05 | $59.04 | $113.76 | 532,900 | — | — |
| 2007-10-04 | $57.75 | $111.27 | 409,000 | — | — |
| 2007-10-03 | $58.37 | $112.47 | 517,400 | — | — |
| 2007-10-02 | $60.04 | $115.68 | 206,100 | — | — |
| 2007-10-01 | $59.60 | $114.84 | 280,100 | — | — |
| 2007-09-28 | $59.27 | $114.20 | 293,400 | — | — |
| 2007-09-27 | $59.81 | $115.24 | 377,000 | — | — |
| 2007-09-26 | $58.79 | $113.28 | 377,600 | — | — |
| 2007-09-25 | $57.50 | $110.79 | 437,100 | — | — |
| 2007-09-24 | $58.10 | $111.95 | 735,000 | — | — |
| 2007-09-21 | $57.37 | $110.54 | 690,400 | — | — |
| 2007-09-20 | $55.32 | $106.59 | 285,600 | — | — |
| 2007-09-19 | $55.13 | $106.22 | 285,300 | — | — |
| 2007-09-18 | $55.43 | $106.80 | 305,600 | — | — |
| 2007-09-17 | $53.29 | $102.68 | 210,000 | — | — |
| 2007-09-14 | $54.05 | $104.14 | 252,600 | — | — |
| 2007-09-13 | $54.08 | $104.20 | 287,100 | — | — |
| 2007-09-12 | $54.08 | $104.20 | 228,100 | — | — |
| 2007-09-11 | $54.28 | $104.59 | 444,800 | — | — |
| 2007-09-10 | $54.41 | $104.84 | 237,800 | — | — |
| 2007-09-07 | $54.90 | $105.78 | 250,500 | — | — |
| 2007-09-06 | $56.11 | $108.11 | 191,200 | — | — |
| 2007-09-05 | $55.62 | $107.17 | 251,000 | — | — |
| 2007-09-04 | $56.27 | $108.42 | 165,000 | — | — |
| 2007-08-31 | $55.65 | $107.23 | 288,500 | — | — |
| 2007-08-30 | $54.49 | $104.99 | 373,600 | — | — |
| 2007-08-29 | $54.19 | $104.41 | 175,400 | — | — |
| 2007-08-28 | $52.29 | $100.75 | 246,200 | — | — |
| 2007-08-27 | $54.60 | $105.20 | 282,300 | — | — |
| 2007-08-24 | $54.71 | $105.41 | 239,900 | — | — |
| 2007-08-23 | $53.31 | $102.72 | 392,400 | — | — |
| 2007-08-22 | $54.29 | $104.60 | 269,700 | — | — |
| 2007-08-21 | $52.05 | $100.29 | 239,800 | — | — |
| 2007-08-20 | $52.14 | $100.46 | 304,600 | — | — |
| 2007-08-17 | $51.77 | $99.75 | 537,400 | — | — |
| 2007-08-16 | $49.76 | $95.88 | 916,600 | — | — |
| 2007-08-15 | $50.69 | $97.67 | 659,900 | — | — |
| 2007-08-14 | $53.77 | $103.60 | 561,500 | — | — |
| 2007-08-13 | $55.42 | $106.78 | 720,300 | — | — |
| 2007-08-10 | $53.10 | $102.31 | 842,100 | — | — |
| 2007-08-09 | $54.70 | $105.39 | 1,180,200 | — | — |
| 2007-08-08 | $55.85 | $107.61 | 780,300 | — | — |
| 2007-08-07 | $56.26 | $108.40 | 645,700 | — | — |
| 2007-08-06 | $55.59 | $107.11 | 1,244,900 | — | — |
| 2007-08-03 | $54.55 | $105.11 | 912,300 | — | — |
| 2007-08-02 | $55.68 | $107.28 | 806,700 | — | — |
| 2007-08-01 | $53.48 | $103.04 | 565,800 | — | — |
| 2007-07-31 | $52.66 | $101.46 | 766,800 | — | — |
| 2007-07-30 | $52.98 | $102.08 | 563,300 | — | — |
| 2007-07-27 | $52.23 | $100.64 | 815,100 | — | — |
| 2007-07-26 | $54.00 | $104.05 | 1,235,300 | — | — |
| 2007-07-25 | $53.15 | $102.41 | 589,600 | — | — |
| 2007-07-24 | $53.00 | $102.12 | 424,600 | — | — |
| 2007-07-23 | $53.96 | $103.97 | 330,100 | — | — |
| 2007-07-20 | $54.43 | $104.87 | 382,300 | — | — |
| 2007-07-19 | $54.82 | $105.63 | 242,500 | — | — |
| 2007-07-18 | $54.97 | $105.91 | 319,400 | — | — |
| 2007-07-17 | $54.50 | $105.01 | 225,400 | — | — |
| 2007-07-16 | $54.47 | $104.95 | 236,500 | — | — |
| 2007-07-13 | $55.11 | $106.18 | 366,500 | — | — |
| 2007-07-12 | $54.00 | $104.05 | 237,000 | — | — |
| 2007-07-11 | $53.05 | $101.87 | 185,800 | — | — |
| 2007-07-10 | $52.72 | $101.24 | 178,000 | — | — |
| 2007-07-09 | $53.77 | $103.26 | 309,800 | — | — |
| 2007-07-06 | $54.00 | $103.70 | 314,400 | — | — |
| 2007-07-05 | $53.52 | $102.78 | 394,600 | — | — |
| 2007-07-03 | $53.00 | $101.78 | 165,100 | — | — |
| 2007-07-02 | $52.50 | $100.82 | 203,300 | — | — |
| 2007-06-29 | $52.00 | $99.86 | 375,700 | — | — |
| 2007-06-28 | $51.48 | $98.86 | 347,500 | — | — |
| 2007-06-27 | $50.75 | $97.46 | 256,400 | — | — |
| 2007-06-26 | $50.54 | $97.05 | 248,100 | — | — |
| 2007-06-25 | $50.74 | $97.44 | 237,600 | — | — |
| 2007-06-22 | $51.19 | $98.30 | 380,400 | — | — |
| 2007-06-21 | $51.76 | $99.40 | 299,500 | — | — |
| 2007-06-20 | $51.38 | $98.67 | 544,000 | — | — |
| 2007-06-19 | $51.34 | $98.59 | 378,700 | — | — |
| 2007-06-18 | $51.40 | $98.70 | 356,000 | — | — |
| 2007-06-15 | $51.63 | $99.15 | 367,300 | — | — |
| 2007-06-14 | $51.60 | $99.09 | 1,047,900 | — | — |
| 2007-06-13 | $49.75 | $95.54 | 676,400 | — | — |
| 2007-06-12 | $49.20 | $94.48 | 490,600 | — | — |
| 2007-06-11 | $49.99 | $96.00 | 591,700 | — | — |
| 2007-06-08 | $50.29 | $96.57 | 718,000 | — | — |
| 2007-06-07 | $50.01 | $96.03 | 746,900 | — | — |
| 2007-06-06 | $52.12 | $100.09 | 342,800 | — | — |
| 2007-06-05 | $53.07 | $101.91 | 239,100 | — | — |
| 2007-06-04 | $53.15 | $102.06 | 283,600 | — | — |
| 2007-06-01 | $53.24 | $102.24 | 366,200 | — | — |
| 2007-05-31 | $53.26 | $102.28 | 699,900 | — | — |
| 2007-05-30 | $53.02 | $101.81 | 393,200 | — | — |
| 2007-05-29 | $51.87 | $99.61 | 424,200 | — | — |
| 2007-05-25 | $51.38 | $98.67 | 282,100 | — | — |
| 2007-05-24 | $50.11 | $96.23 | 525,000 | — | — |
| 2007-05-23 | $51.40 | $98.70 | 251,800 | — | — |
| 2007-05-22 | $51.78 | $99.43 | 628,700 | — | — |
| 2007-05-21 | $51.95 | $99.76 | 485,000 | — | — |
| 2007-05-18 | $51.70 | $99.28 | 745,200 | — | — |
| 2007-05-17 | $51.68 | $99.24 | 604,500 | — | — |
| 2007-05-16 | $52.12 | $100.09 | 342,700 | — | — |
| 2007-05-15 | $52.12 | $100.09 | 801,000 | — | — |
| 2007-05-14 | $51.77 | $99.41 | 605,900 | — | — |
| 2007-05-11 | $52.12 | $100.09 | 698,700 | — | — |
| 2007-05-10 | $52.28 | $100.39 | 709,900 | — | — |
| 2007-05-09 | $53.42 | $102.58 | 1,016,500 | — | — |
| 2007-05-08 | $52.26 | $100.36 | 380,000 | — | — |
| 2007-05-07 | $51.89 | $99.64 | 345,300 | — | — |
| 2007-05-04 | $51.98 | $99.82 | 275,000 | — | — |
| 2007-05-03 | $51.99 | $99.84 | 466,100 | — | — |
| 2007-05-02 | $51.74 | $99.36 | 417,500 | — | — |
| 2007-05-01 | $50.63 | $97.23 | 656,600 | — | — |
| 2007-04-30 | $51.00 | $97.94 | 554,700 | — | — |
| 2007-04-27 | $51.58 | $99.05 | 533,600 | — | — |
| 2007-04-26 | $51.70 | $99.28 | 691,100 | — | — |
| 2007-04-25 | $51.27 | $98.45 | 1,100,200 | — | — |
| 2007-04-24 | $49.84 | $95.71 | 1,458,300 | — | — |
| 2007-04-23 | $51.27 | $98.45 | 1,530,900 | — | — |
| 2007-04-20 | $48.61 | $93.35 | 534,600 | — | — |
| 2007-04-19 | $47.64 | $91.48 | 453,300 | — | — |
| 2007-04-18 | $47.79 | $91.77 | 359,000 | — | — |
| 2007-04-17 | $47.74 | $91.68 | 352,200 | — | — |
| 2007-04-16 | $47.77 | $91.73 | 354,800 | — | — |
| 2007-04-13 | $46.72 | $89.72 | 300,000 | — | — |
| 2007-04-12 | $46.65 | $89.58 | 412,600 | — | — |
| 2007-04-11 | $46.59 | $89.47 | 1,456,400 | — | — |
| 2007-04-10 | $45.35 | $86.74 | 890,800 | — | — |
| 2007-04-09 | $45.13 | $86.32 | 447,700 | — | — |
| 2007-04-05 | $44.72 | $85.54 | 453,500 | — | — |
| 2007-04-04 | $44.98 | $86.04 | 358,900 | — | — |
| 2007-04-03 | $44.94 | $85.96 | 466,500 | — | — |
| 2007-04-02 | $45.01 | $86.09 | 262,300 | — | — |
| 2007-03-30 | $44.86 | $85.81 | 306,200 | — | — |
| 2007-03-29 | $44.68 | $85.46 | 260,000 | — | — |
| 2007-03-28 | $44.21 | $84.56 | 271,100 | — | — |
| 2007-03-27 | $44.65 | $85.41 | 422,900 | — | — |
| 2007-03-26 | $45.03 | $86.12 | 462,600 | — | — |
| 2007-03-23 | $44.97 | $86.02 | 254,600 | — | — |
| 2007-03-22 | $44.83 | $85.74 | 406,200 | — | — |
| 2007-03-21 | $45.17 | $86.39 | 503,400 | — | — |
| 2007-03-20 | $44.58 | $85.27 | 739,400 | — | — |
| 2007-03-19 | $43.72 | $83.64 | 218,000 | — | — |
| 2007-03-16 | $42.81 | $81.88 | 311,000 | — | — |
| 2007-03-15 | $42.61 | $81.50 | 293,600 | — | — |
| 2007-03-14 | $42.63 | $81.54 | 382,000 | — | — |
| 2007-03-13 | $42.29 | $80.89 | 255,800 | — | — |
| 2007-03-12 | $43.20 | $82.63 | 718,400 | — | — |
| 2007-03-09 | $43.12 | $82.47 | 384,400 | — | — |
| 2007-03-08 | $42.86 | $81.98 | 296,000 | — | — |
| 2007-03-07 | $42.29 | $80.88 | 571,200 | — | — |
| 2007-03-06 | $42.06 | $80.45 | 395,200 | — | — |
| 2007-03-05 | $41.16 | $78.73 | 445,800 | — | — |
| 2007-03-02 | $42.04 | $80.42 | 374,600 | — | — |
| 2007-03-01 | $42.83 | $81.91 | 420,400 | — | — |
| 2007-02-28 | $42.88 | $82.03 | 901,800 | — | — |
| 2007-02-27 | $41.50 | $79.38 | 392,200 | — | — |
| 2007-02-26 | $43.13 | $82.50 | 390,600 | — | — |
| 2007-02-23 | $43.70 | $83.59 | 342,400 | — | — |
| 2007-02-22 | $43.69 | $83.56 | 354,800 | — | — |
| 2007-02-21 | $43.49 | $83.19 | 327,600 | — | — |
| 2007-02-20 | $43.47 | $83.14 | 498,000 | — | — |
| 2007-02-16 | $42.95 | $82.15 | 312,800 | — | — |
| 2007-02-15 | $43.35 | $82.92 | 342,400 | — | — |
| 2007-02-14 | $43.24 | $82.70 | 382,000 | — | — |
| 2007-02-13 | $43.49 | $83.19 | 259,600 | — | — |
| 2007-02-12 | $42.92 | $82.09 | 266,200 | — | — |
| 2007-02-09 | $42.81 | $81.89 | 239,200 | — | — |
| 2007-02-08 | $43.42 | $83.06 | 592,600 | — | — |
| 2007-02-07 | $43.38 | $82.99 | 609,400 | — | — |
| 2007-02-06 | $43.58 | $83.35 | 581,200 | — | — |
| 2007-02-05 | $43.04 | $82.34 | 596,800 | — | — |
| 2007-02-02 | $43.15 | $82.53 | 616,800 | — | — |
| 2007-02-01 | $43.33 | $82.87 | 803,600 | — | — |
| 2007-01-31 | $42.94 | $82.13 | 1,452,000 | — | — |
| 2007-01-30 | $41.26 | $78.93 | 464,200 | — | — |
| 2007-01-29 | $40.58 | $77.61 | 436,600 | — | — |
| 2007-01-26 | $40.65 | $77.76 | 571,000 | — | — |
| 2007-01-25 | $40.76 | $77.96 | 854,400 | — | — |
| 2007-01-24 | $41.42 | $79.23 | 1,173,200 | — | — |
| 2007-01-23 | $39.79 | $76.11 | 393,600 | — | — |
| 2007-01-22 | $39.13 | $74.84 | 239,600 | — | — |
| 2007-01-19 | $39.44 | $75.44 | 368,200 | — | — |
| 2007-01-18 | $39.06 | $74.71 | 491,600 | — | — |
| 2007-01-17 | $39.41 | $75.38 | 477,200 | — | — |
| 2007-01-16 | $39.17 | $74.93 | 369,000 | — | — |
| 2007-01-12 | $39.44 | $75.43 | 399,400 | — | — |
| 2007-01-11 | $39.06 | $74.70 | 557,800 | — | — |
| 2007-01-10 | $38.62 | $73.53 | 667,800 | — | — |
| 2007-01-09 | $38.53 | $73.35 | 612,200 | — | — |
| 2007-01-08 | $38.01 | $72.38 | 980,800 | — | — |
| 2007-01-05 | $37.42 | $71.24 | 813,200 | — | — |
| 2007-01-04 | $37.21 | $70.85 | 571,600 | — | — |
| 2007-01-03 | $37.70 | $71.77 | 721,200 | — | — |