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
- 1973-02-21 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 | $48.66 | $117.38 | 119,200 | — | — |
| 2007-12-28 | $49.75 | $120.01 | 116,700 | — | — |
| 2007-12-27 | $49.75 | $120.01 | 117,300 | — | — |
| 2007-12-26 | $50.50 | $121.82 | 132,000 | — | — |
| 2007-12-24 | $50.10 | $120.85 | 45,700 | — | — |
| 2007-12-21 | $49.65 | $119.77 | 450,300 | — | — |
| 2007-12-20 | $48.87 | $117.89 | 127,800 | — | — |
| 2007-12-19 | $48.19 | $116.25 | 104,400 | — | — |
| 2007-12-18 | $48.22 | $116.32 | 193,400 | — | — |
| 2007-12-17 | $47.01 | $113.40 | 161,400 | — | — |
| 2007-12-14 | $47.17 | $113.79 | 141,800 | — | — |
| 2007-12-13 | $48.90 | $117.96 | 159,500 | — | — |
| 2007-12-12 | $48.15 | $116.15 | 183,000 | — | — |
| 2007-12-11 | $47.16 | $113.76 | 187,900 | — | — |
| 2007-12-10 | $48.26 | $116.41 | 70,800 | — | — |
| 2007-12-07 | $48.39 | $116.73 | 72,400 | — | — |
| 2007-12-06 | $49.30 | $118.92 | 124,900 | — | — |
| 2007-12-05 | $49.25 | $118.80 | 117,300 | — | — |
| 2007-12-04 | $47.92 | $115.59 | 154,400 | — | — |
| 2007-12-03 | $48.19 | $116.25 | 109,700 | — | — |
| 2007-11-30 | $47.97 | $115.72 | 214,100 | — | — |
| 2007-11-29 | $48.97 | $118.13 | 135,500 | — | — |
| 2007-11-28 | $49.62 | $119.70 | 201,600 | — | — |
| 2007-11-27 | $48.75 | $117.60 | 298,100 | — | — |
| 2007-11-26 | $48.05 | $115.91 | 334,900 | — | — |
| 2007-11-23 | $49.52 | $119.45 | 65,400 | — | — |
| 2007-11-21 | $48.96 | $118.10 | 141,200 | — | — |
| 2007-11-20 | $49.96 | $120.52 | 215,400 | — | — |
| 2007-11-19 | $49.88 | $120.32 | 275,900 | — | — |
| 2007-11-16 | $49.90 | $120.37 | 373,900 | — | — |
| 2007-11-15 | $50.01 | $120.64 | 267,400 | — | — |
| 2007-11-14 | $49.04 | $118.30 | 223,200 | — | — |
| 2007-11-13 | $48.90 | $117.96 | 294,900 | — | — |
| 2007-11-12 | $48.06 | $115.93 | 389,800 | — | — |
| 2007-11-09 | $48.64 | $117.33 | 329,100 | — | — |
| 2007-11-08 | $48.84 | $117.81 | 490,400 | — | — |
| 2007-11-07 | $44.75 | $107.95 | 126,300 | — | — |
| 2007-11-06 | $46.83 | $112.97 | 115,300 | — | — |
| 2007-11-05 | $46.22 | $111.49 | 163,100 | — | — |
| 2007-11-02 | $47.25 | $113.98 | 98,100 | — | — |
| 2007-11-01 | $46.27 | $111.61 | 199,200 | — | — |
| 2007-10-31 | $48.17 | $116.20 | 122,300 | — | — |
| 2007-10-30 | $46.84 | $112.99 | 85,800 | — | — |
| 2007-10-29 | $46.47 | $112.10 | 135,000 | — | — |
| 2007-10-26 | $46.30 | $110.78 | 140,200 | — | — |
| 2007-10-25 | $45.46 | $108.77 | 98,900 | — | — |
| 2007-10-24 | $45.30 | $108.39 | 124,400 | — | — |
| 2007-10-23 | $45.68 | $109.30 | 115,600 | — | — |
| 2007-10-22 | $45.67 | $109.27 | 118,400 | — | — |
| 2007-10-19 | $44.85 | $107.31 | 168,400 | — | — |
| 2007-10-18 | $46.49 | $111.24 | 97,700 | — | — |
| 2007-10-17 | $46.49 | $111.24 | 141,600 | — | — |
| 2007-10-16 | $46.07 | $110.23 | 104,600 | — | — |
| 2007-10-15 | $45.83 | $109.66 | 136,100 | — | — |
| 2007-10-12 | $46.85 | $112.10 | 82,300 | — | — |
| 2007-10-11 | $46.70 | $111.74 | 115,900 | — | — |
| 2007-10-10 | $46.96 | $112.36 | 151,000 | — | — |
| 2007-10-09 | $47.71 | $114.16 | 100,900 | — | — |
| 2007-10-08 | $47.16 | $112.84 | 78,300 | — | — |
| 2007-10-05 | $47.61 | $113.92 | 120,800 | — | — |
| 2007-10-04 | $47.29 | $113.15 | 99,000 | — | — |
| 2007-10-03 | $47.02 | $112.51 | 96,200 | — | — |
| 2007-10-02 | $47.21 | $112.96 | 85,500 | — | — |
| 2007-10-01 | $47.04 | $112.55 | 107,800 | — | — |
| 2007-09-28 | $45.70 | $109.35 | 92,400 | — | — |
| 2007-09-27 | $46.80 | $111.98 | 63,500 | — | — |
| 2007-09-26 | $47.25 | $113.06 | 61,900 | — | — |
| 2007-09-25 | $46.45 | $111.14 | 80,800 | — | — |
| 2007-09-24 | $46.46 | $111.17 | 85,900 | — | — |
| 2007-09-21 | $47.08 | $112.65 | 232,100 | — | — |
| 2007-09-20 | $47.45 | $113.53 | 123,800 | — | — |
| 2007-09-19 | $47.68 | $114.08 | 270,400 | — | — |
| 2007-09-18 | $46.12 | $110.35 | 130,500 | — | — |
| 2007-09-17 | $44.37 | $106.16 | 108,600 | — | — |
| 2007-09-14 | $44.98 | $107.62 | 80,700 | — | — |
| 2007-09-13 | $44.66 | $106.86 | 101,000 | — | — |
| 2007-09-12 | $45.23 | $108.22 | 82,500 | — | — |
| 2007-09-11 | $45.15 | $108.03 | 105,000 | — | — |
| 2007-09-10 | $44.14 | $105.61 | 109,000 | — | — |
| 2007-09-07 | $44.59 | $106.69 | 151,000 | — | — |
| 2007-09-06 | $45.16 | $108.05 | 85,600 | — | — |
| 2007-09-05 | $44.52 | $106.52 | 142,500 | — | — |
| 2007-09-04 | $46.07 | $110.23 | 173,200 | — | — |
| 2007-08-31 | $46.46 | $111.17 | 96,000 | — | — |
| 2007-08-30 | $46.22 | $110.59 | 79,300 | — | — |
| 2007-08-29 | $46.80 | $111.98 | 103,800 | — | — |
| 2007-08-28 | $45.37 | $108.56 | 126,800 | — | — |
| 2007-08-27 | $46.54 | $111.36 | 92,600 | — | — |
| 2007-08-24 | $47.41 | $113.44 | 164,200 | — | — |
| 2007-08-23 | $46.72 | $111.79 | 123,900 | — | — |
| 2007-08-22 | $47.42 | $113.46 | 147,900 | — | — |
| 2007-08-21 | $47.31 | $113.20 | 92,400 | — | — |
| 2007-08-20 | $47.59 | $113.87 | 139,300 | — | — |
| 2007-08-17 | $47.63 | $113.96 | 322,300 | — | — |
| 2007-08-16 | $47.18 | $112.89 | 648,200 | — | — |
| 2007-08-15 | $44.57 | $106.64 | 327,300 | — | — |
| 2007-08-14 | $43.00 | $102.89 | 223,200 | — | — |
| 2007-08-13 | $44.33 | $106.07 | 325,600 | — | — |
| 2007-08-10 | $48.00 | $114.85 | 312,500 | — | — |
| 2007-08-09 | $43.98 | $105.23 | 446,300 | — | — |
| 2007-08-08 | $45.15 | $108.03 | 583,000 | — | — |
| 2007-08-07 | $43.42 | $103.89 | 353,400 | — | — |
| 2007-08-06 | $45.24 | $108.25 | 487,700 | — | — |
| 2007-08-03 | $42.22 | $101.02 | 396,400 | — | — |
| 2007-08-02 | $42.75 | $102.29 | 157,300 | — | — |
| 2007-08-01 | $42.87 | $102.58 | 265,200 | — | — |
| 2007-07-31 | $41.67 | $99.70 | 172,300 | — | — |
| 2007-07-30 | $41.86 | $100.16 | 192,600 | — | — |
| 2007-07-27 | $41.55 | $99.42 | 289,900 | — | — |
| 2007-07-26 | $43.24 | $102.61 | 370,900 | — | — |
| 2007-07-25 | $44.01 | $104.44 | 263,500 | — | — |
| 2007-07-24 | $43.84 | $104.04 | 248,900 | — | — |
| 2007-07-23 | $45.33 | $107.57 | 119,800 | — | — |
| 2007-07-20 | $45.00 | $106.79 | 168,000 | — | — |
| 2007-07-19 | $46.05 | $109.28 | 86,100 | — | — |
| 2007-07-18 | $45.50 | $107.97 | 172,500 | — | — |
| 2007-07-17 | $45.66 | $108.35 | 189,200 | — | — |
| 2007-07-16 | $45.56 | $108.12 | 150,800 | — | — |
| 2007-07-13 | $46.07 | $109.33 | 104,600 | — | — |
| 2007-07-12 | $46.03 | $109.23 | 136,000 | — | — |
| 2007-07-11 | $44.87 | $106.48 | 218,900 | — | — |
| 2007-07-10 | $44.87 | $106.48 | 208,400 | — | — |
| 2007-07-09 | $45.66 | $108.35 | 161,800 | — | — |
| 2007-07-06 | $45.41 | $107.76 | 178,900 | — | — |
| 2007-07-05 | $46.08 | $109.35 | 93,200 | — | — |
| 2007-07-03 | $46.20 | $109.64 | 64,300 | — | — |
| 2007-07-02 | $46.50 | $110.35 | 135,100 | — | — |
| 2007-06-29 | $46.19 | $109.61 | 160,300 | — | — |
| 2007-06-28 | $46.44 | $110.20 | 262,300 | — | — |
| 2007-06-27 | $46.40 | $110.11 | 210,700 | — | — |
| 2007-06-26 | $45.50 | $107.97 | 167,200 | — | — |
| 2007-06-25 | $45.58 | $108.16 | 224,600 | — | — |
| 2007-06-22 | $46.08 | $109.35 | 302,900 | — | — |
| 2007-06-21 | $46.76 | $110.96 | 167,600 | — | — |
| 2007-06-20 | $46.76 | $110.96 | 269,900 | — | — |
| 2007-06-19 | $47.64 | $113.05 | 201,900 | — | — |
| 2007-06-18 | $48.18 | $114.33 | 127,200 | — | — |
| 2007-06-15 | $48.46 | $115.00 | 255,800 | — | — |
| 2007-06-14 | $47.72 | $113.24 | 102,600 | — | — |
| 2007-06-13 | $47.61 | $112.98 | 231,900 | — | — |
| 2007-06-12 | $46.76 | $110.96 | 162,400 | — | — |
| 2007-06-11 | $47.72 | $113.24 | 207,600 | — | — |
| 2007-06-08 | $47.23 | $112.08 | 203,000 | — | — |
| 2007-06-07 | $47.14 | $111.87 | 390,400 | — | — |
| 2007-06-06 | $48.74 | $115.66 | 170,500 | — | — |
| 2007-06-05 | $49.21 | $116.78 | 255,800 | — | — |
| 2007-06-04 | $49.86 | $118.32 | 194,200 | — | — |
| 2007-06-01 | $49.84 | $118.27 | 206,400 | — | — |
| 2007-05-31 | $49.83 | $118.25 | 178,200 | — | — |
| 2007-05-30 | $50.00 | $118.65 | 249,900 | — | — |
| 2007-05-29 | $50.25 | $119.25 | 209,000 | — | — |
| 2007-05-25 | $49.88 | $118.37 | 234,000 | — | — |
| 2007-05-24 | $50.24 | $119.22 | 195,600 | — | — |
| 2007-05-23 | $51.19 | $121.48 | 199,100 | — | — |
| 2007-05-22 | $51.46 | $122.12 | 182,700 | — | — |
| 2007-05-21 | $51.55 | $122.33 | 182,200 | — | — |
| 2007-05-18 | $51.69 | $122.66 | 153,800 | — | — |
| 2007-05-17 | $51.27 | $121.67 | 95,500 | — | — |
| 2007-05-16 | $51.75 | $122.81 | 133,700 | — | — |
| 2007-05-15 | $51.20 | $121.50 | 183,200 | — | — |
| 2007-05-14 | $51.10 | $121.26 | 194,300 | — | — |
| 2007-05-11 | $51.27 | $121.67 | 135,100 | — | — |
| 2007-05-10 | $51.01 | $121.05 | 191,000 | — | — |
| 2007-05-09 | $52.47 | $124.51 | 139,000 | — | — |
| 2007-05-08 | $52.62 | $124.87 | 146,100 | — | — |
| 2007-05-07 | $52.09 | $123.61 | 167,100 | — | — |
| 2007-05-04 | $51.70 | $122.69 | 265,800 | — | — |
| 2007-05-03 | $51.76 | $122.83 | 214,300 | — | — |
| 2007-05-02 | $52.58 | $124.78 | 269,400 | — | — |
| 2007-05-01 | $51.89 | $123.14 | 300,500 | — | — |
| 2007-04-30 | $50.81 | $120.58 | 348,500 | — | — |
| 2007-04-27 | $49.85 | $118.30 | 235,000 | — | — |
| 2007-04-26 | $48.61 | $115.35 | 318,300 | — | — |
| 2007-04-25 | $47.82 | $112.64 | 117,200 | — | — |
| 2007-04-24 | $47.15 | $111.06 | 141,300 | — | — |
| 2007-04-23 | $46.80 | $110.23 | 86,000 | — | — |
| 2007-04-20 | $46.38 | $109.25 | 134,300 | — | — |
| 2007-04-19 | $45.78 | $107.83 | 116,200 | — | — |
| 2007-04-18 | $46.17 | $108.75 | 106,200 | — | — |
| 2007-04-17 | $46.81 | $110.26 | 67,700 | — | — |
| 2007-04-16 | $46.90 | $110.47 | 83,700 | — | — |
| 2007-04-13 | $46.28 | $109.01 | 235,000 | — | — |
| 2007-04-12 | $46.08 | $108.54 | 80,100 | — | — |
| 2007-04-11 | $46.21 | $108.85 | 130,600 | — | — |
| 2007-04-10 | $46.70 | $110.00 | 98,100 | — | — |
| 2007-04-09 | $46.32 | $109.10 | 133,700 | — | — |
| 2007-04-05 | $46.48 | $109.48 | 92,700 | — | — |
| 2007-04-04 | $46.65 | $109.88 | 136,100 | — | — |
| 2007-04-03 | $46.59 | $109.74 | 105,700 | — | — |
| 2007-04-02 | $46.39 | $109.27 | 108,100 | — | — |
| 2007-03-30 | $45.67 | $107.57 | 144,000 | — | — |
| 2007-03-29 | $45.94 | $108.21 | 90,300 | — | — |
| 2007-03-28 | $45.91 | $108.14 | 275,800 | — | — |
| 2007-03-27 | $45.95 | $108.23 | 181,400 | — | — |
| 2007-03-26 | $45.84 | $107.97 | 225,200 | — | — |
| 2007-03-23 | $45.91 | $108.14 | 199,200 | — | — |
| 2007-03-22 | $45.77 | $107.81 | 186,200 | — | — |
| 2007-03-21 | $45.85 | $108.00 | 188,700 | — | — |
| 2007-03-20 | $45.18 | $106.42 | 229,900 | — | — |
| 2007-03-19 | $44.70 | $105.29 | 169,000 | — | — |
| 2007-03-16 | $44.52 | $104.86 | 324,400 | — | — |
| 2007-03-15 | $44.82 | $105.57 | 252,300 | — | — |
| 2007-03-14 | $43.64 | $102.79 | 255,200 | — | — |
| 2007-03-13 | $43.24 | $101.85 | 385,800 | — | — |
| 2007-03-12 | $43.84 | $103.26 | 130,800 | — | — |
| 2007-03-09 | $43.44 | $102.32 | 233,200 | — | — |
| 2007-03-08 | $43.06 | $101.43 | 173,500 | — | — |
| 2007-03-07 | $42.71 | $100.60 | 204,500 | — | — |
| 2007-03-06 | $43.00 | $101.28 | 219,600 | — | — |
| 2007-03-05 | $42.49 | $100.08 | 161,000 | — | — |
| 2007-03-02 | $43.44 | $102.32 | 195,000 | — | — |
| 2007-03-01 | $43.80 | $103.17 | 344,500 | — | — |
| 2007-02-28 | $44.27 | $104.28 | 297,400 | — | — |
| 2007-02-27 | $44.79 | $105.50 | 250,500 | — | — |
| 2007-02-26 | $45.91 | $108.14 | 178,100 | — | — |
| 2007-02-23 | $45.41 | $106.96 | 163,200 | — | — |
| 2007-02-22 | $45.40 | $106.94 | 225,600 | — | — |
| 2007-02-21 | $44.48 | $104.77 | 168,300 | — | — |
| 2007-02-20 | $44.35 | $104.46 | 296,800 | — | — |
| 2007-02-16 | $42.90 | $101.05 | 268,900 | — | — |
| 2007-02-15 | $41.82 | $98.50 | 141,300 | — | — |
| 2007-02-14 | $41.81 | $98.48 | 177,400 | — | — |
| 2007-02-13 | $41.61 | $98.01 | 84,500 | — | — |
| 2007-02-12 | $40.97 | $96.50 | 83,900 | — | — |
| 2007-02-09 | $40.98 | $96.53 | 86,100 | — | — |
| 2007-02-08 | $41.29 | $97.26 | 116,600 | — | — |
| 2007-02-07 | $41.23 | $97.11 | 132,000 | — | — |
| 2007-02-06 | $40.94 | $96.43 | 107,100 | — | — |
| 2007-02-05 | $40.85 | $96.22 | 74,800 | — | — |
| 2007-02-02 | $41.08 | $96.76 | 90,200 | — | — |
| 2007-02-01 | $41.30 | $97.28 | 65,300 | — | — |
| 2007-01-31 | $40.69 | $95.84 | 115,200 | — | — |
| 2007-01-30 | $40.63 | $95.70 | 112,200 | — | — |
| 2007-01-29 | $40.21 | $94.71 | 89,400 | — | — |
| 2007-01-26 | $40.79 | $95.24 | 60,000 | — | — |
| 2007-01-25 | $40.72 | $95.08 | 109,300 | — | — |
| 2007-01-24 | $41.52 | $96.95 | 56,500 | — | — |
| 2007-01-23 | $41.20 | $96.20 | 101,600 | — | — |
| 2007-01-22 | $40.46 | $94.47 | 101,800 | — | — |
| 2007-01-19 | $40.49 | $94.54 | 123,100 | — | — |
| 2007-01-18 | $40.58 | $94.75 | 115,400 | — | — |
| 2007-01-17 | $40.92 | $95.55 | 96,000 | — | — |
| 2007-01-16 | $41.23 | $96.27 | 117,600 | — | — |
| 2007-01-12 | $41.62 | $97.18 | 237,700 | — | — |
| 2007-01-11 | $41.37 | $96.60 | 72,600 | — | — |
| 2007-01-10 | $40.83 | $95.34 | 61,300 | — | — |
| 2007-01-09 | $41.08 | $95.92 | 85,100 | — | — |
| 2007-01-08 | $40.94 | $95.59 | 104,500 | — | — |
| 2007-01-05 | $40.95 | $95.62 | 113,500 | — | — |
| 2007-01-04 | $42.22 | $98.58 | 60,000 | — | — |
| 2007-01-03 | $42.34 | $98.86 | 119,100 | — | — |