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 | $51.90 | $80.70 | 256,200 | — | — |
| 2007-12-28 | $52.09 | $81.00 | 202,700 | — | — |
| 2007-12-27 | $52.00 | $80.86 | 352,600 | — | — |
| 2007-12-26 | $52.83 | $82.15 | 159,200 | — | — |
| 2007-12-24 | $52.74 | $82.01 | 113,100 | — | — |
| 2007-12-21 | $53.00 | $82.42 | 702,600 | — | — |
| 2007-12-20 | $52.28 | $81.30 | 256,800 | — | — |
| 2007-12-19 | $52.10 | $81.02 | 219,300 | — | — |
| 2007-12-18 | $52.83 | $82.15 | 487,700 | — | — |
| 2007-12-17 | $52.05 | $80.94 | 406,100 | — | — |
| 2007-12-14 | $52.29 | $81.31 | 382,800 | — | — |
| 2007-12-13 | $52.81 | $81.90 | 370,200 | — | — |
| 2007-12-12 | $52.45 | $81.34 | 288,100 | — | — |
| 2007-12-11 | $52.05 | $80.72 | 805,100 | — | — |
| 2007-12-10 | $52.49 | $81.41 | 316,800 | — | — |
| 2007-12-07 | $53.00 | $82.20 | 639,000 | — | — |
| 2007-12-06 | $51.70 | $80.18 | 489,800 | — | — |
| 2007-12-05 | $51.98 | $80.62 | 1,754,400 | — | — |
| 2007-12-04 | $49.34 | $76.52 | 589,700 | — | — |
| 2007-12-03 | $49.16 | $76.24 | 769,900 | — | — |
| 2007-11-30 | $50.04 | $77.61 | 665,600 | — | — |
| 2007-11-29 | $49.63 | $76.97 | 625,900 | — | — |
| 2007-11-28 | $50.00 | $77.54 | 894,500 | — | — |
| 2007-11-27 | $49.00 | $75.99 | 873,000 | — | — |
| 2007-11-26 | $49.70 | $77.08 | 941,200 | — | — |
| 2007-11-23 | $49.37 | $76.57 | 209,800 | — | — |
| 2007-11-21 | $49.41 | $76.63 | 1,189,500 | — | — |
| 2007-11-20 | $49.14 | $76.21 | 1,673,800 | — | — |
| 2007-11-19 | $48.75 | $75.61 | 4,134,400 | — | — |
| 2007-11-16 | $36.74 | $56.98 | 398,600 | — | — |
| 2007-11-15 | $36.56 | $56.70 | 445,900 | — | — |
| 2007-11-14 | $37.56 | $58.25 | 372,000 | — | — |
| 2007-11-13 | $37.60 | $58.31 | 473,800 | — | — |
| 2007-11-12 | $37.39 | $57.99 | 513,700 | — | — |
| 2007-11-09 | $38.53 | $59.76 | 852,300 | — | — |
| 2007-11-08 | $39.64 | $61.48 | 592,100 | — | — |
| 2007-11-07 | $38.54 | $59.77 | 562,800 | — | — |
| 2007-11-06 | $40.22 | $62.38 | 399,000 | — | — |
| 2007-11-05 | $39.40 | $61.10 | 535,600 | — | — |
| 2007-11-02 | $40.09 | $62.18 | 614,300 | — | — |
| 2007-11-01 | $39.24 | $60.86 | 600,300 | — | — |
| 2007-10-31 | $41.19 | $63.88 | 600,500 | — | — |
| 2007-10-30 | $41.48 | $64.33 | 756,500 | — | — |
| 2007-10-29 | $42.21 | $65.46 | 696,900 | — | — |
| 2007-10-26 | $43.88 | $68.05 | 365,700 | — | — |
| 2007-10-25 | $42.65 | $66.15 | 451,500 | — | — |
| 2007-10-24 | $42.84 | $66.44 | 451,600 | — | — |
| 2007-10-23 | $43.53 | $67.51 | 336,900 | — | — |
| 2007-10-22 | $42.97 | $66.64 | 491,900 | — | — |
| 2007-10-19 | $43.32 | $67.18 | 496,300 | — | — |
| 2007-10-18 | $45.40 | $70.41 | 328,300 | — | — |
| 2007-10-17 | $45.00 | $69.79 | 355,200 | — | — |
| 2007-10-16 | $44.31 | $68.72 | 330,600 | — | — |
| 2007-10-15 | $44.56 | $69.11 | 509,700 | — | — |
| 2007-10-12 | $46.20 | $71.65 | 313,400 | — | — |
| 2007-10-11 | $45.25 | $70.18 | 433,500 | — | — |
| 2007-10-10 | $46.27 | $71.76 | 193,000 | — | — |
| 2007-10-09 | $46.37 | $71.91 | 289,200 | — | — |
| 2007-10-08 | $45.93 | $71.23 | 341,400 | — | — |
| 2007-10-05 | $46.53 | $72.16 | 574,500 | — | — |
| 2007-10-04 | $45.30 | $70.26 | 305,600 | — | — |
| 2007-10-03 | $45.89 | $71.17 | 383,700 | — | — |
| 2007-10-02 | $47.18 | $73.17 | 342,700 | — | — |
| 2007-10-01 | $47.22 | $73.23 | 408,700 | — | — |
| 2007-09-28 | $46.98 | $72.86 | 337,900 | — | — |
| 2007-09-27 | $48.02 | $74.47 | 176,900 | — | — |
| 2007-09-26 | $47.63 | $73.87 | 369,600 | — | — |
| 2007-09-25 | $46.28 | $71.78 | 398,900 | — | — |
| 2007-09-24 | $46.47 | $72.07 | 347,400 | — | — |
| 2007-09-21 | $47.78 | $74.10 | 467,600 | — | — |
| 2007-09-20 | $46.46 | $72.05 | 491,600 | — | — |
| 2007-09-19 | $45.23 | $70.15 | 655,500 | — | — |
| 2007-09-18 | $44.82 | $69.51 | 481,500 | — | — |
| 2007-09-17 | $42.12 | $65.32 | 652,300 | — | — |
| 2007-09-14 | $42.42 | $65.79 | 381,800 | — | — |
| 2007-09-13 | $41.35 | $64.13 | 294,300 | — | — |
| 2007-09-12 | $41.38 | $64.18 | 336,700 | — | — |
| 2007-09-11 | $41.93 | $64.81 | 406,500 | — | — |
| 2007-09-10 | $40.84 | $63.13 | 1,014,200 | — | — |
| 2007-09-07 | $40.88 | $63.19 | 532,700 | — | — |
| 2007-09-06 | $42.35 | $65.46 | 464,000 | — | — |
| 2007-09-05 | $43.25 | $66.85 | 445,300 | — | — |
| 2007-09-04 | $43.34 | $66.99 | 418,700 | — | — |
| 2007-08-31 | $43.31 | $66.94 | 415,200 | — | — |
| 2007-08-30 | $42.07 | $65.03 | 567,800 | — | — |
| 2007-08-29 | $43.30 | $66.93 | 408,700 | — | — |
| 2007-08-28 | $42.17 | $65.18 | 670,300 | — | — |
| 2007-08-27 | $42.68 | $65.97 | 388,100 | — | — |
| 2007-08-24 | $44.21 | $68.34 | 468,000 | — | — |
| 2007-08-23 | $42.82 | $66.19 | 440,000 | — | — |
| 2007-08-22 | $42.66 | $65.94 | 379,300 | — | — |
| 2007-08-21 | $41.54 | $64.21 | 424,200 | — | — |
| 2007-08-20 | $41.53 | $64.19 | 328,500 | — | — |
| 2007-08-17 | $40.90 | $63.22 | 822,000 | — | — |
| 2007-08-16 | $39.06 | $60.38 | 1,195,600 | — | — |
| 2007-08-15 | $40.00 | $61.83 | 539,400 | — | — |
| 2007-08-14 | $40.31 | $62.31 | 564,400 | — | — |
| 2007-08-13 | $40.62 | $62.79 | 703,500 | — | — |
| 2007-08-10 | $39.78 | $61.49 | 1,556,000 | — | — |
| 2007-08-09 | $39.47 | $61.01 | 1,305,700 | — | — |
| 2007-08-08 | $41.18 | $63.65 | 1,193,100 | — | — |
| 2007-08-07 | $41.34 | $63.90 | 945,000 | — | — |
| 2007-08-06 | $41.87 | $64.72 | 984,800 | — | — |
| 2007-08-03 | $40.64 | $62.82 | 691,100 | — | — |
| 2007-08-02 | $44.02 | $68.04 | 428,500 | — | — |
| 2007-08-01 | $43.44 | $67.15 | 690,100 | — | — |
| 2007-07-31 | $45.06 | $69.65 | 666,500 | — | — |
| 2007-07-30 | $46.83 | $72.39 | 607,600 | — | — |
| 2007-07-27 | $45.20 | $69.87 | 655,700 | — | — |
| 2007-07-26 | $46.53 | $71.92 | 851,300 | — | — |
| 2007-07-25 | $49.81 | $76.99 | 428,000 | — | — |
| 2007-07-24 | $50.37 | $77.86 | 426,000 | — | — |
| 2007-07-23 | $52.25 | $80.76 | 256,900 | — | — |
| 2007-07-20 | $52.74 | $81.52 | 542,100 | — | — |
| 2007-07-19 | $54.58 | $84.36 | 457,400 | — | — |
| 2007-07-18 | $54.68 | $84.52 | 387,200 | — | — |
| 2007-07-17 | $54.56 | $84.33 | 665,700 | — | — |
| 2007-07-16 | $53.53 | $82.74 | 513,900 | — | — |
| 2007-07-13 | $54.16 | $83.72 | 346,600 | — | — |
| 2007-07-12 | $53.86 | $83.25 | 712,800 | — | — |
| 2007-07-11 | $51.64 | $79.82 | 580,900 | — | — |
| 2007-07-10 | $49.69 | $76.81 | 336,700 | — | — |
| 2007-07-09 | $50.61 | $78.23 | 348,700 | — | — |
| 2007-07-06 | $50.19 | $77.58 | 280,100 | — | — |
| 2007-07-05 | $50.06 | $77.38 | 248,100 | — | — |
| 2007-07-03 | $50.01 | $77.30 | 168,200 | — | — |
| 2007-07-02 | $49.71 | $76.84 | 422,400 | — | — |
| 2007-06-29 | $48.70 | $75.28 | 283,600 | — | — |
| 2007-06-28 | $48.49 | $74.95 | 295,000 | — | — |
| 2007-06-27 | $48.24 | $74.56 | 643,700 | — | — |
| 2007-06-26 | $47.95 | $74.12 | 498,600 | — | — |
| 2007-06-25 | $48.67 | $75.23 | 398,700 | — | — |
| 2007-06-22 | $49.44 | $76.42 | 470,800 | — | — |
| 2007-06-21 | $49.64 | $76.73 | 290,100 | — | — |
| 2007-06-20 | $49.14 | $75.96 | 453,400 | — | — |
| 2007-06-19 | $49.71 | $76.84 | 370,100 | — | — |
| 2007-06-18 | $49.36 | $76.30 | 317,100 | — | — |
| 2007-06-15 | $49.98 | $77.25 | 446,200 | — | — |
| 2007-06-14 | $49.36 | $76.30 | 538,900 | — | — |
| 2007-06-13 | $48.15 | $74.43 | 601,500 | — | — |
| 2007-06-12 | $46.48 | $71.63 | 492,600 | — | — |
| 2007-06-11 | $47.06 | $72.52 | 393,600 | — | — |
| 2007-06-08 | $47.45 | $73.12 | 440,700 | — | — |
| 2007-06-07 | $47.27 | $72.85 | 610,600 | — | — |
| 2007-06-06 | $48.28 | $74.40 | 469,000 | — | — |
| 2007-06-05 | $48.95 | $75.43 | 469,400 | — | — |
| 2007-06-04 | $49.57 | $76.39 | 404,900 | — | — |
| 2007-06-01 | $49.85 | $76.82 | 833,700 | — | — |
| 2007-05-31 | $47.94 | $73.88 | 1,194,000 | — | — |
| 2007-05-30 | $48.09 | $74.11 | 470,800 | — | — |
| 2007-05-29 | $47.68 | $73.48 | 339,300 | — | — |
| 2007-05-25 | $47.30 | $72.89 | 334,100 | — | — |
| 2007-05-24 | $46.64 | $71.87 | 373,800 | — | — |
| 2007-05-23 | $47.81 | $73.68 | 293,800 | — | — |
| 2007-05-22 | $47.71 | $73.52 | 393,500 | — | — |
| 2007-05-21 | $48.63 | $74.94 | 553,700 | — | — |
| 2007-05-18 | $49.29 | $75.96 | 733,300 | — | — |
| 2007-05-17 | $47.20 | $72.74 | 1,107,600 | — | — |
| 2007-05-16 | $49.21 | $75.84 | 1,833,700 | — | — |
| 2007-05-15 | $44.70 | $68.89 | 360,700 | — | — |
| 2007-05-14 | $44.24 | $68.18 | 162,400 | — | — |
| 2007-05-11 | $44.67 | $68.84 | 141,500 | — | — |
| 2007-05-10 | $43.89 | $67.64 | 233,200 | — | — |
| 2007-05-09 | $45.00 | $69.35 | 272,100 | — | — |
| 2007-05-08 | $44.15 | $68.04 | 235,400 | — | — |
| 2007-05-07 | $44.64 | $68.79 | 189,800 | — | — |
| 2007-05-04 | $43.95 | $67.73 | 172,900 | — | — |
| 2007-05-03 | $43.88 | $67.62 | 242,100 | — | — |
| 2007-05-02 | $43.49 | $67.02 | 233,900 | — | — |
| 2007-05-01 | $42.97 | $66.22 | 478,200 | — | — |
| 2007-04-30 | $43.03 | $66.31 | 353,100 | — | — |
| 2007-04-27 | $43.69 | $67.33 | 376,600 | — | — |
| 2007-04-26 | $43.58 | $67.16 | 302,000 | — | — |
| 2007-04-25 | $43.93 | $67.70 | 220,200 | — | — |
| 2007-04-24 | $43.55 | $67.11 | 404,200 | — | — |
| 2007-04-23 | $43.83 | $67.54 | 312,100 | — | — |
| 2007-04-20 | $44.09 | $67.95 | 300,900 | — | — |
| 2007-04-19 | $43.01 | $66.28 | 316,600 | — | — |
| 2007-04-18 | $42.78 | $65.93 | 250,200 | — | — |
| 2007-04-17 | $43.40 | $66.88 | 266,100 | — | — |
| 2007-04-16 | $44.18 | $68.08 | 195,700 | — | — |
| 2007-04-13 | $43.33 | $66.77 | 392,900 | — | — |
| 2007-04-12 | $43.13 | $66.47 | 288,600 | — | — |
| 2007-04-11 | $42.40 | $65.34 | 239,000 | — | — |
| 2007-04-10 | $42.79 | $65.94 | 211,400 | — | — |
| 2007-04-09 | $42.93 | $66.16 | 204,400 | — | — |
| 2007-04-05 | $43.01 | $66.28 | 146,100 | — | — |
| 2007-04-04 | $43.03 | $66.31 | 211,700 | — | — |
| 2007-04-03 | $42.91 | $66.13 | 259,500 | — | — |
| 2007-04-02 | $43.40 | $66.88 | 483,400 | — | — |
| 2007-03-30 | $42.35 | $65.26 | 417,300 | — | — |
| 2007-03-29 | $42.93 | $66.16 | 548,100 | — | — |
| 2007-03-28 | $41.58 | $64.08 | 482,600 | — | — |
| 2007-03-27 | $41.87 | $64.52 | 253,200 | — | — |
| 2007-03-26 | $41.94 | $64.63 | 444,600 | — | — |
| 2007-03-23 | $42.51 | $65.51 | 215,200 | — | — |
| 2007-03-22 | $42.53 | $65.54 | 307,000 | — | — |
| 2007-03-21 | $42.63 | $65.70 | 328,200 | — | — |
| 2007-03-20 | $41.37 | $63.75 | 407,300 | — | — |
| 2007-03-19 | $41.36 | $63.74 | 297,200 | — | — |
| 2007-03-16 | $40.58 | $62.54 | 406,900 | — | — |
| 2007-03-15 | $41.10 | $63.34 | 336,200 | — | — |
| 2007-03-14 | $40.91 | $63.04 | 609,700 | — | — |
| 2007-03-13 | $40.17 | $61.90 | 458,400 | — | — |
| 2007-03-12 | $42.01 | $64.52 | 693,800 | — | — |
| 2007-03-09 | $42.16 | $64.75 | 375,600 | — | — |
| 2007-03-08 | $41.55 | $63.82 | 863,900 | — | — |
| 2007-03-07 | $41.06 | $63.06 | 642,700 | — | — |
| 2007-03-06 | $40.24 | $61.81 | 516,700 | — | — |
| 2007-03-05 | $38.93 | $59.79 | 706,400 | — | — |
| 2007-03-02 | $38.89 | $59.73 | 513,900 | — | — |
| 2007-03-01 | $39.66 | $60.91 | 631,100 | — | — |
| 2007-02-28 | $39.06 | $59.99 | 869,300 | — | — |
| 2007-02-27 | $39.18 | $60.18 | 931,400 | — | — |
| 2007-02-26 | $40.06 | $61.53 | 461,700 | — | — |
| 2007-02-23 | $39.56 | $60.76 | 263,000 | — | — |
| 2007-02-22 | $39.94 | $61.34 | 316,900 | — | — |
| 2007-02-21 | $39.98 | $61.41 | 527,700 | — | — |
| 2007-02-20 | $40.03 | $61.48 | 488,400 | — | — |
| 2007-02-16 | $39.32 | $60.39 | 357,600 | — | — |
| 2007-02-15 | $39.94 | $61.34 | 376,500 | — | — |
| 2007-02-14 | $39.28 | $60.33 | 281,500 | — | — |
| 2007-02-13 | $39.15 | $60.13 | 439,400 | — | — |
| 2007-02-12 | $38.28 | $58.79 | 259,900 | — | — |
| 2007-02-09 | $38.30 | $58.83 | 381,000 | — | — |
| 2007-02-08 | $39.08 | $60.02 | 290,000 | — | — |
| 2007-02-07 | $39.41 | $60.53 | 332,700 | — | — |
| 2007-02-06 | $39.51 | $60.68 | 363,700 | — | — |
| 2007-02-05 | $38.46 | $59.07 | 388,500 | — | — |
| 2007-02-02 | $38.92 | $59.78 | 260,600 | — | — |
| 2007-02-01 | $39.34 | $60.42 | 286,000 | — | — |
| 2007-01-31 | $39.19 | $60.19 | 432,900 | — | — |
| 2007-01-30 | $39.22 | $60.24 | 394,600 | — | — |
| 2007-01-29 | $38.00 | $58.36 | 259,100 | — | — |
| 2007-01-26 | $38.17 | $58.63 | 379,200 | — | — |
| 2007-01-25 | $38.53 | $59.18 | 547,800 | — | — |
| 2007-01-24 | $38.32 | $58.86 | 376,400 | — | — |
| 2007-01-23 | $37.67 | $57.86 | 371,100 | — | — |
| 2007-01-22 | $37.12 | $57.01 | 275,100 | — | — |
| 2007-01-19 | $37.14 | $57.04 | 377,500 | — | — |
| 2007-01-18 | $37.29 | $57.27 | 669,500 | — | — |
| 2007-01-17 | $37.54 | $57.66 | 1,430,300 | — | — |
| 2007-01-16 | $34.77 | $53.40 | 215,900 | — | — |
| 2007-01-12 | $35.18 | $54.03 | 227,000 | — | — |
| 2007-01-11 | $34.42 | $52.87 | 324,400 | — | — |
| 2007-01-10 | $33.75 | $51.84 | 524,500 | — | — |
| 2007-01-09 | $34.20 | $52.53 | 265,100 | — | — |
| 2007-01-08 | $33.88 | $52.04 | 387,300 | — | — |
| 2007-01-05 | $33.71 | $51.78 | 292,500 | — | — |
| 2007-01-04 | $33.93 | $52.11 | 315,100 | — | — |
| 2007-01-03 | $33.67 | $51.71 | 547,000 | — | — |