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
- 1992-04-24 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 | $57.97 | $57.97 | 62,800 | — | — |
| 2007-12-28 | $58.69 | $58.69 | 87,800 | — | — |
| 2007-12-27 | $59.00 | $59.00 | 74,400 | — | — |
| 2007-12-26 | $60.42 | $60.42 | 87,600 | — | — |
| 2007-12-24 | $59.84 | $59.84 | 52,200 | — | — |
| 2007-12-21 | $59.82 | $59.82 | 224,600 | — | — |
| 2007-12-20 | $60.66 | $60.66 | 132,700 | — | — |
| 2007-12-19 | $60.23 | $60.23 | 346,100 | — | — |
| 2007-12-18 | $59.78 | $59.78 | 101,900 | — | — |
| 2007-12-17 | $58.08 | $58.08 | 46,900 | — | — |
| 2007-12-14 | $58.40 | $58.40 | 58,800 | — | — |
| 2007-12-13 | $58.78 | $58.78 | 56,700 | — | — |
| 2007-12-12 | $58.69 | $58.69 | 83,700 | — | — |
| 2007-12-11 | $58.35 | $58.35 | 66,600 | — | — |
| 2007-12-10 | $59.20 | $59.20 | 89,200 | — | — |
| 2007-12-07 | $59.25 | $59.25 | 67,700 | — | — |
| 2007-12-06 | $60.15 | $60.15 | 186,900 | — | — |
| 2007-12-05 | $58.62 | $58.62 | 52,200 | — | — |
| 2007-12-04 | $57.72 | $57.72 | 127,400 | — | — |
| 2007-12-03 | $58.07 | $58.07 | 172,600 | — | — |
| 2007-11-30 | $58.41 | $58.41 | 189,700 | — | — |
| 2007-11-29 | $58.43 | $58.43 | 58,600 | — | — |
| 2007-11-28 | $59.69 | $59.69 | 76,400 | — | — |
| 2007-11-27 | $58.43 | $58.43 | 79,400 | — | — |
| 2007-11-26 | $56.98 | $56.98 | 76,900 | — | — |
| 2007-11-23 | $58.08 | $58.08 | 40,300 | — | — |
| 2007-11-21 | $57.04 | $57.04 | 97,200 | — | — |
| 2007-11-20 | $58.40 | $58.40 | 66,300 | — | — |
| 2007-11-19 | $58.12 | $58.12 | 64,700 | — | — |
| 2007-11-16 | $58.93 | $58.93 | 73,500 | — | — |
| 2007-11-15 | $58.52 | $58.52 | 62,800 | — | — |
| 2007-11-14 | $58.54 | $58.54 | 77,900 | — | — |
| 2007-11-13 | $59.69 | $59.69 | 154,200 | — | — |
| 2007-11-12 | $57.55 | $57.55 | 174,800 | — | — |
| 2007-11-09 | $57.09 | $57.09 | 299,100 | — | — |
| 2007-11-08 | $57.00 | $57.00 | 297,900 | — | — |
| 2007-11-07 | $57.63 | $57.63 | 737,500 | — | — |
| 2007-11-06 | $54.46 | $54.46 | 141,900 | — | — |
| 2007-11-05 | $52.89 | $52.89 | 171,600 | — | — |
| 2007-11-02 | $52.95 | $52.95 | 249,600 | — | — |
| 2007-11-01 | $52.00 | $52.00 | 148,000 | — | — |
| 2007-10-31 | $53.90 | $53.90 | 61,900 | — | — |
| 2007-10-30 | $53.60 | $53.60 | 94,400 | — | — |
| 2007-10-29 | $53.42 | $53.42 | 119,600 | — | — |
| 2007-10-26 | $53.24 | $53.24 | 156,000 | — | — |
| 2007-10-25 | $52.09 | $52.09 | 87,500 | — | — |
| 2007-10-24 | $52.00 | $52.00 | 75,700 | — | — |
| 2007-10-23 | $52.31 | $52.31 | 62,900 | — | — |
| 2007-10-22 | $52.08 | $52.08 | 130,200 | — | — |
| 2007-10-19 | $51.97 | $51.97 | 135,700 | — | — |
| 2007-10-18 | $52.45 | $52.45 | 139,700 | — | — |
| 2007-10-17 | $51.73 | $51.73 | 142,300 | — | — |
| 2007-10-16 | $50.85 | $50.85 | 178,400 | — | — |
| 2007-10-15 | $50.27 | $50.27 | 138,300 | — | — |
| 2007-10-12 | $51.09 | $51.09 | 157,900 | — | — |
| 2007-10-11 | $51.43 | $51.43 | 216,000 | — | — |
| 2007-10-10 | $51.34 | $51.34 | 180,400 | — | — |
| 2007-10-09 | $51.53 | $51.53 | 214,900 | — | — |
| 2007-10-08 | $50.31 | $50.31 | 102,600 | — | — |
| 2007-10-05 | $51.09 | $51.09 | 202,100 | — | — |
| 2007-10-04 | $49.96 | $49.96 | 107,000 | — | — |
| 2007-10-03 | $50.44 | $50.44 | 175,400 | — | — |
| 2007-10-02 | $51.10 | $51.10 | 106,900 | — | — |
| 2007-10-01 | $50.14 | $50.14 | 113,800 | — | — |
| 2007-09-28 | $48.97 | $48.97 | 231,200 | — | — |
| 2007-09-27 | $48.44 | $48.44 | 103,200 | — | — |
| 2007-09-26 | $47.79 | $47.79 | 141,600 | — | — |
| 2007-09-25 | $46.82 | $46.82 | 63,300 | — | — |
| 2007-09-24 | $47.00 | $47.00 | 58,800 | — | — |
| 2007-09-21 | $47.45 | $47.45 | 131,800 | — | — |
| 2007-09-20 | $47.50 | $47.50 | 58,400 | — | — |
| 2007-09-19 | $47.99 | $47.99 | 89,600 | — | — |
| 2007-09-18 | $46.33 | $46.33 | 141,900 | — | — |
| 2007-09-17 | $45.16 | $45.16 | 61,800 | — | — |
| 2007-09-14 | $46.07 | $46.07 | 116,700 | — | — |
| 2007-09-13 | $46.13 | $46.13 | 54,100 | — | — |
| 2007-09-12 | $47.56 | $47.56 | 30,000 | — | — |
| 2007-09-11 | $47.27 | $47.27 | 62,600 | — | — |
| 2007-09-10 | $47.54 | $47.54 | 122,400 | — | — |
| 2007-09-07 | $47.47 | $47.47 | 39,900 | — | — |
| 2007-09-06 | $48.00 | $48.00 | 22,000 | — | — |
| 2007-09-05 | $47.84 | $47.84 | 37,400 | — | — |
| 2007-09-04 | $47.87 | $47.87 | 20,700 | — | — |
| 2007-08-31 | $47.84 | $47.84 | 25,600 | — | — |
| 2007-08-30 | $47.80 | $47.80 | 38,800 | — | — |
| 2007-08-29 | $48.15 | $48.15 | 54,300 | — | — |
| 2007-08-28 | $47.50 | $47.50 | 45,500 | — | — |
| 2007-08-27 | $48.49 | $48.49 | 103,800 | — | — |
| 2007-08-24 | $48.24 | $48.24 | 124,400 | — | — |
| 2007-08-23 | $46.88 | $46.88 | 28,100 | — | — |
| 2007-08-22 | $47.65 | $47.65 | 78,900 | — | — |
| 2007-08-21 | $47.78 | $47.78 | 71,200 | — | — |
| 2007-08-20 | $47.50 | $47.50 | 61,400 | — | — |
| 2007-08-17 | $48.09 | $48.09 | 110,600 | — | — |
| 2007-08-16 | $47.48 | $47.48 | 166,100 | — | — |
| 2007-08-15 | $44.87 | $44.87 | 123,500 | — | — |
| 2007-08-14 | $46.07 | $46.07 | 46,100 | — | — |
| 2007-08-13 | $47.02 | $47.02 | 81,400 | — | — |
| 2007-08-10 | $46.72 | $46.72 | 424,800 | — | — |
| 2007-08-09 | $49.23 | $49.23 | 303,700 | — | — |
| 2007-08-08 | $48.94 | $48.94 | 422,400 | — | — |
| 2007-08-07 | $45.92 | $45.92 | 354,200 | — | — |
| 2007-08-06 | $43.25 | $43.25 | 142,900 | — | — |
| 2007-08-03 | $42.50 | $42.50 | 149,300 | — | — |
| 2007-08-02 | $43.21 | $43.21 | 386,700 | — | — |
| 2007-08-01 | $42.90 | $42.90 | 260,800 | — | — |
| 2007-07-31 | $43.06 | $43.06 | 81,400 | — | — |
| 2007-07-30 | $43.53 | $43.53 | 237,500 | — | — |
| 2007-07-27 | $43.48 | $43.48 | 340,700 | — | — |
| 2007-07-26 | $45.36 | $45.36 | 246,600 | — | — |
| 2007-07-25 | $46.27 | $46.27 | 189,900 | — | — |
| 2007-07-24 | $46.59 | $46.59 | 201,600 | — | — |
| 2007-07-23 | $46.93 | $46.93 | 95,200 | — | — |
| 2007-07-20 | $46.77 | $46.77 | 107,700 | — | — |
| 2007-07-19 | $47.35 | $47.35 | 39,600 | — | — |
| 2007-07-18 | $47.50 | $47.50 | 113,600 | — | — |
| 2007-07-17 | $47.39 | $47.39 | 79,400 | — | — |
| 2007-07-16 | $47.42 | $47.42 | 420,200 | — | — |
| 2007-07-13 | $47.36 | $47.36 | 113,000 | — | — |
| 2007-07-12 | $47.80 | $47.80 | 64,500 | — | — |
| 2007-07-11 | $47.58 | $47.58 | 245,400 | — | — |
| 2007-07-10 | $48.14 | $48.14 | 135,600 | — | — |
| 2007-07-09 | $47.85 | $47.85 | 121,100 | — | — |
| 2007-07-06 | $47.79 | $47.79 | 88,600 | — | — |
| 2007-07-05 | $46.57 | $46.57 | 202,600 | — | — |
| 2007-07-03 | $46.17 | $46.17 | 77,300 | — | — |
| 2007-07-02 | $45.45 | $45.45 | 369,800 | — | — |
| 2007-06-29 | $44.97 | $44.97 | 79,900 | — | — |
| 2007-06-28 | $46.06 | $46.06 | 38,000 | — | — |
| 2007-06-27 | $45.82 | $45.82 | 112,000 | — | — |
| 2007-06-26 | $44.92 | $44.92 | 173,500 | — | — |
| 2007-06-25 | $43.75 | $43.75 | 183,600 | — | — |
| 2007-06-22 | $44.23 | $44.23 | 1,442,900 | — | — |
| 2007-06-21 | $45.00 | $45.00 | 163,600 | — | — |
| 2007-06-20 | $45.84 | $45.84 | 60,800 | — | — |
| 2007-06-19 | $45.81 | $45.81 | 37,800 | — | — |
| 2007-06-18 | $46.01 | $46.01 | 54,100 | — | — |
| 2007-06-15 | $45.82 | $45.82 | 105,000 | — | — |
| 2007-06-14 | $45.48 | $45.48 | 69,500 | — | — |
| 2007-06-13 | $45.70 | $45.70 | 86,700 | — | — |
| 2007-06-12 | $45.35 | $45.35 | 60,600 | — | — |
| 2007-06-11 | $45.78 | $45.78 | 54,400 | — | — |
| 2007-06-08 | $45.81 | $45.81 | 25,600 | — | — |
| 2007-06-07 | $45.79 | $45.79 | 45,000 | — | — |
| 2007-06-06 | $46.43 | $46.43 | 33,100 | — | — |
| 2007-06-05 | $46.65 | $46.65 | 34,500 | — | — |
| 2007-06-04 | $47.50 | $47.50 | 109,700 | — | — |
| 2007-06-01 | $47.32 | $47.32 | 61,700 | — | — |
| 2007-05-31 | $47.29 | $47.29 | 110,200 | — | — |
| 2007-05-30 | $46.94 | $46.94 | 42,400 | — | — |
| 2007-05-29 | $47.38 | $47.38 | 66,300 | — | — |
| 2007-05-25 | $47.54 | $47.54 | 63,700 | — | — |
| 2007-05-24 | $47.09 | $47.09 | 69,900 | — | — |
| 2007-05-23 | $47.65 | $47.65 | 123,400 | — | — |
| 2007-05-22 | $46.77 | $46.77 | 114,900 | — | — |
| 2007-05-21 | $46.09 | $46.09 | 208,700 | — | — |
| 2007-05-18 | $46.39 | $46.39 | 136,100 | — | — |
| 2007-05-17 | $46.63 | $46.63 | 172,200 | — | — |
| 2007-05-16 | $46.93 | $46.93 | 125,900 | — | — |
| 2007-05-15 | $46.85 | $46.85 | 75,500 | — | — |
| 2007-05-14 | $47.09 | $47.09 | 112,200 | — | — |
| 2007-05-11 | $47.19 | $47.19 | 301,000 | — | — |
| 2007-05-10 | $47.05 | $47.05 | 155,600 | — | — |
| 2007-05-09 | $47.76 | $47.76 | 160,200 | — | — |
| 2007-05-08 | $48.89 | $48.89 | 187,200 | — | — |
| 2007-05-07 | $51.90 | $51.90 | 129,000 | — | — |
| 2007-05-04 | $52.60 | $52.60 | 39,000 | — | — |
| 2007-05-03 | $52.74 | $52.74 | 109,900 | — | — |
| 2007-05-02 | $52.65 | $52.65 | 118,400 | — | — |
| 2007-05-01 | $52.22 | $52.22 | 121,400 | — | — |
| 2007-04-30 | $52.70 | $52.70 | 179,100 | — | — |
| 2007-04-27 | $52.24 | $52.24 | 44,400 | — | — |
| 2007-04-26 | $52.38 | $52.38 | 51,400 | — | — |
| 2007-04-25 | $52.13 | $52.13 | 82,000 | — | — |
| 2007-04-24 | $52.06 | $52.06 | 69,900 | — | — |
| 2007-04-23 | $52.96 | $52.96 | 146,200 | — | — |
| 2007-04-20 | $52.06 | $52.06 | 124,300 | — | — |
| 2007-04-19 | $50.77 | $50.77 | 81,600 | — | — |
| 2007-04-18 | $50.79 | $50.79 | 229,400 | — | — |
| 2007-04-17 | $50.00 | $50.00 | 60,500 | — | — |
| 2007-04-16 | $50.15 | $50.15 | 95,900 | — | — |
| 2007-04-13 | $49.83 | $49.83 | 51,600 | — | — |
| 2007-04-12 | $49.97 | $49.97 | 23,900 | — | — |
| 2007-04-11 | $50.00 | $50.00 | 56,200 | — | — |
| 2007-04-10 | $50.75 | $50.75 | 51,200 | — | — |
| 2007-04-09 | $50.79 | $50.79 | 48,300 | — | — |
| 2007-04-05 | $50.98 | $50.98 | 101,400 | — | — |
| 2007-04-04 | $51.46 | $51.46 | 99,200 | — | — |
| 2007-04-03 | $51.19 | $51.19 | 74,200 | — | — |
| 2007-04-02 | $51.28 | $51.28 | 138,500 | — | — |
| 2007-03-30 | $51.05 | $51.05 | 165,800 | — | — |
| 2007-03-29 | $50.55 | $50.55 | 130,800 | — | — |
| 2007-03-28 | $50.45 | $50.45 | 136,500 | — | — |
| 2007-03-27 | $50.29 | $50.29 | 51,500 | — | — |
| 2007-03-26 | $50.35 | $50.35 | 33,600 | — | — |
| 2007-03-23 | $50.39 | $50.39 | 43,100 | — | — |
| 2007-03-22 | $50.27 | $50.27 | 121,300 | — | — |
| 2007-03-21 | $49.95 | $49.95 | 86,800 | — | — |
| 2007-03-20 | $49.20 | $49.20 | 30,500 | — | — |
| 2007-03-19 | $49.29 | $49.29 | 27,200 | — | — |
| 2007-03-16 | $48.97 | $48.97 | 94,200 | — | — |
| 2007-03-15 | $49.24 | $49.24 | 33,400 | — | — |
| 2007-03-14 | $49.38 | $49.38 | 95,100 | — | — |
| 2007-03-13 | $49.48 | $49.48 | 73,600 | — | — |
| 2007-03-12 | $49.49 | $49.49 | 47,300 | — | — |
| 2007-03-09 | $49.20 | $49.20 | 53,500 | — | — |
| 2007-03-08 | $49.10 | $49.10 | 91,700 | — | — |
| 2007-03-07 | $49.01 | $49.01 | 79,700 | — | — |
| 2007-03-06 | $49.02 | $49.02 | 118,500 | — | — |
| 2007-03-05 | $48.07 | $48.07 | 68,100 | — | — |
| 2007-03-02 | $49.30 | $49.30 | 52,000 | — | — |
| 2007-03-01 | $49.49 | $49.49 | 89,000 | — | — |
| 2007-02-28 | $49.12 | $49.12 | 61,700 | — | — |
| 2007-02-27 | $49.81 | $49.81 | 38,400 | — | — |
| 2007-02-26 | $51.20 | $51.20 | 47,100 | — | — |
| 2007-02-23 | $51.38 | $51.38 | 61,400 | — | — |
| 2007-02-22 | $51.05 | $51.05 | 70,400 | — | — |
| 2007-02-21 | $50.71 | $50.71 | 36,900 | — | — |
| 2007-02-20 | $51.09 | $51.09 | 44,200 | — | — |
| 2007-02-16 | $50.79 | $50.79 | 32,700 | — | — |
| 2007-02-15 | $51.14 | $51.14 | 75,700 | — | — |
| 2007-02-14 | $50.36 | $50.36 | 35,500 | — | — |
| 2007-02-13 | $49.92 | $49.92 | 58,300 | — | — |
| 2007-02-12 | $49.56 | $49.56 | 23,700 | — | — |
| 2007-02-09 | $50.00 | $50.00 | 21,800 | — | — |
| 2007-02-08 | $50.04 | $50.04 | 35,500 | — | — |
| 2007-02-07 | $50.13 | $50.13 | 28,900 | — | — |
| 2007-02-06 | $49.77 | $49.77 | 45,800 | — | — |
| 2007-02-05 | $50.06 | $50.06 | 33,500 | — | — |
| 2007-02-02 | $50.73 | $50.73 | 28,500 | — | — |
| 2007-02-01 | $50.47 | $50.47 | 32,800 | — | — |
| 2007-01-31 | $50.38 | $50.38 | 84,800 | — | — |
| 2007-01-30 | $50.21 | $50.21 | 69,500 | — | — |
| 2007-01-29 | $49.87 | $49.87 | 68,800 | — | — |
| 2007-01-26 | $49.65 | $49.65 | 50,300 | — | — |
| 2007-01-25 | $49.43 | $49.43 | 54,000 | — | — |
| 2007-01-24 | $49.69 | $49.69 | 104,200 | — | — |
| 2007-01-23 | $49.08 | $49.08 | 176,000 | — | — |
| 2007-01-22 | $48.82 | $48.82 | 115,700 | — | — |
| 2007-01-19 | $49.86 | $49.86 | 90,800 | — | — |
| 2007-01-18 | $51.26 | $51.26 | 111,800 | — | — |
| 2007-01-17 | $50.74 | $50.74 | 88,400 | — | — |
| 2007-01-16 | $50.99 | $50.99 | 195,000 | — | — |
| 2007-01-12 | $49.11 | $49.11 | 164,700 | — | — |
| 2007-01-11 | $47.95 | $47.95 | 156,100 | — | — |
| 2007-01-10 | $48.39 | $48.39 | 90,500 | — | — |
| 2007-01-09 | $48.99 | $48.99 | 67,700 | — | — |
| 2007-01-08 | $49.96 | $49.96 | 198,100 | — | — |
| 2007-01-05 | $50.09 | $50.09 | 160,900 | — | — |
| 2007-01-04 | $50.79 | $50.79 | 198,900 | — | — |
| 2007-01-03 | $50.50 | $50.50 | 90,300 | — | — |