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
- 1985-10-02 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 | $47.26 | $77.45 | 436,100 | — | — |
| 2007-12-28 | $47.96 | $78.60 | 578,000 | — | — |
| 2007-12-27 | $47.36 | $77.62 | 455,700 | — | — |
| 2007-12-26 | $47.94 | $78.57 | 411,100 | — | — |
| 2007-12-24 | $48.38 | $79.29 | 478,400 | — | — |
| 2007-12-21 | $47.15 | $77.27 | 915,500 | — | — |
| 2007-12-20 | $47.14 | $77.26 | 682,200 | — | — |
| 2007-12-19 | $46.78 | $76.67 | 612,300 | — | — |
| 2007-12-18 | $45.99 | $75.37 | 803,700 | — | — |
| 2007-12-17 | $46.15 | $75.64 | 876,600 | — | — |
| 2007-12-14 | $46.32 | $75.91 | 765,300 | — | — |
| 2007-12-13 | $47.39 | $77.67 | 537,700 | — | — |
| 2007-12-12 | $47.90 | $78.50 | 961,600 | — | — |
| 2007-12-11 | $48.09 | $78.82 | 798,300 | — | — |
| 2007-12-10 | $50.75 | $83.17 | 607,000 | — | — |
| 2007-12-07 | $51.16 | $83.85 | 620,500 | — | — |
| 2007-12-06 | $50.58 | $82.90 | 546,300 | — | — |
| 2007-12-05 | $49.79 | $81.60 | 759,900 | — | — |
| 2007-12-04 | $47.99 | $78.65 | 441,600 | — | — |
| 2007-12-03 | $47.96 | $78.60 | 504,900 | — | — |
| 2007-11-30 | $48.09 | $78.82 | 619,500 | — | — |
| 2007-11-29 | $48.31 | $79.18 | 730,700 | — | — |
| 2007-11-28 | $48.06 | $78.77 | 936,600 | — | — |
| 2007-11-27 | $46.53 | $76.26 | 1,739,400 | — | — |
| 2007-11-26 | $46.31 | $75.90 | 477,700 | — | — |
| 2007-11-23 | $47.00 | $77.03 | 220,200 | — | — |
| 2007-11-21 | $46.77 | $76.65 | 763,100 | — | — |
| 2007-11-20 | $47.38 | $77.65 | 1,090,700 | — | — |
| 2007-11-19 | $46.37 | $76.00 | 684,000 | — | — |
| 2007-11-16 | $47.51 | $77.86 | 1,346,200 | — | — |
| 2007-11-15 | $48.68 | $79.78 | 971,200 | — | — |
| 2007-11-14 | $49.98 | $81.91 | 630,000 | — | — |
| 2007-11-13 | $51.70 | $84.73 | 707,700 | — | — |
| 2007-11-12 | $50.19 | $82.09 | 955,200 | — | — |
| 2007-11-09 | $49.08 | $80.28 | 704,900 | — | — |
| 2007-11-08 | $50.78 | $83.06 | 1,363,900 | — | — |
| 2007-11-07 | $51.72 | $84.60 | 766,200 | — | — |
| 2007-11-06 | $53.79 | $87.98 | 1,057,200 | — | — |
| 2007-11-05 | $54.15 | $88.57 | 1,271,400 | — | — |
| 2007-11-02 | $55.14 | $90.19 | 1,194,400 | — | — |
| 2007-11-01 | $53.02 | $86.72 | 1,821,400 | — | — |
| 2007-10-31 | $54.20 | $88.65 | 1,237,100 | — | — |
| 2007-10-30 | $53.37 | $87.29 | 992,900 | — | — |
| 2007-10-29 | $54.66 | $89.40 | 973,900 | — | — |
| 2007-10-26 | $53.26 | $87.11 | 1,064,100 | — | — |
| 2007-10-25 | $53.42 | $87.38 | 1,989,700 | — | — |
| 2007-10-24 | $57.41 | $93.90 | 752,100 | — | — |
| 2007-10-23 | $58.42 | $95.55 | 1,180,900 | — | — |
| 2007-10-22 | $58.15 | $95.11 | 833,900 | — | — |
| 2007-10-19 | $58.26 | $95.29 | 688,600 | — | — |
| 2007-10-18 | $60.18 | $98.43 | 517,500 | — | — |
| 2007-10-17 | $60.33 | $98.68 | 410,700 | — | — |
| 2007-10-16 | $60.51 | $98.97 | 756,400 | — | — |
| 2007-10-15 | $61.18 | $100.07 | 358,700 | — | — |
| 2007-10-12 | $62.00 | $101.41 | 431,300 | — | — |
| 2007-10-11 | $61.54 | $100.66 | 617,800 | — | — |
| 2007-10-10 | $61.86 | $101.18 | 424,900 | — | — |
| 2007-10-09 | $62.10 | $101.57 | 661,400 | — | — |
| 2007-10-08 | $61.90 | $101.25 | 416,700 | — | — |
| 2007-10-05 | $62.55 | $102.31 | 594,400 | — | — |
| 2007-10-04 | $61.48 | $100.56 | 549,600 | — | — |
| 2007-10-03 | $61.43 | $100.48 | 572,700 | — | — |
| 2007-10-02 | $61.73 | $100.97 | 834,400 | — | — |
| 2007-10-01 | $61.95 | $101.33 | 930,600 | — | — |
| 2007-09-28 | $61.97 | $101.36 | 1,086,200 | — | — |
| 2007-09-27 | $59.94 | $98.04 | 641,300 | — | — |
| 2007-09-26 | $57.80 | $94.54 | 730,500 | — | — |
| 2007-09-25 | $57.00 | $93.23 | 602,300 | — | — |
| 2007-09-24 | $57.38 | $93.85 | 685,200 | — | — |
| 2007-09-21 | $55.89 | $91.42 | 480,600 | — | — |
| 2007-09-20 | $56.29 | $92.07 | 562,800 | — | — |
| 2007-09-19 | $56.57 | $92.53 | 791,300 | — | — |
| 2007-09-18 | $56.55 | $92.50 | 712,400 | — | — |
| 2007-09-17 | $54.63 | $89.36 | 627,900 | — | — |
| 2007-09-14 | $55.35 | $90.53 | 372,600 | — | — |
| 2007-09-13 | $55.18 | $90.25 | 378,500 | — | — |
| 2007-09-12 | $55.38 | $90.58 | 442,900 | — | — |
| 2007-09-11 | $55.74 | $91.17 | 511,200 | — | — |
| 2007-09-10 | $55.41 | $90.63 | 601,700 | — | — |
| 2007-09-07 | $56.98 | $93.20 | 376,600 | — | — |
| 2007-09-06 | $58.50 | $95.69 | 555,200 | — | — |
| 2007-09-05 | $59.13 | $96.72 | 1,369,100 | — | — |
| 2007-09-04 | $57.60 | $94.21 | 440,400 | — | — |
| 2007-08-31 | $57.89 | $94.69 | 580,200 | — | — |
| 2007-08-30 | $56.45 | $92.33 | 569,400 | — | — |
| 2007-08-29 | $55.65 | $91.02 | 390,500 | — | — |
| 2007-08-28 | $53.93 | $88.21 | 613,300 | — | — |
| 2007-08-27 | $55.38 | $90.58 | 384,300 | — | — |
| 2007-08-24 | $55.73 | $91.15 | 343,700 | — | — |
| 2007-08-23 | $54.45 | $89.06 | 637,800 | — | — |
| 2007-08-22 | $55.41 | $90.63 | 548,500 | — | — |
| 2007-08-21 | $54.08 | $88.46 | 543,400 | — | — |
| 2007-08-20 | $54.14 | $88.55 | 603,200 | — | — |
| 2007-08-17 | $54.57 | $89.26 | 781,800 | — | — |
| 2007-08-16 | $52.33 | $85.59 | 1,272,900 | — | — |
| 2007-08-15 | $54.83 | $89.68 | 949,200 | — | — |
| 2007-08-14 | $57.20 | $93.56 | 841,300 | — | — |
| 2007-08-13 | $58.29 | $95.34 | 891,700 | — | — |
| 2007-08-10 | $56.43 | $92.14 | 945,700 | — | — |
| 2007-08-09 | $56.97 | $93.02 | 1,716,200 | — | — |
| 2007-08-08 | $59.57 | $97.26 | 1,526,300 | — | — |
| 2007-08-07 | $58.47 | $95.47 | 995,000 | — | — |
| 2007-08-06 | $57.69 | $94.19 | 906,900 | — | — |
| 2007-08-03 | $57.63 | $94.10 | 1,025,700 | — | — |
| 2007-08-02 | $59.60 | $97.31 | 1,350,300 | — | — |
| 2007-08-01 | $59.96 | $97.90 | 2,495,300 | — | — |
| 2007-07-31 | $57.25 | $93.47 | 1,306,400 | — | — |
| 2007-07-30 | $59.11 | $96.51 | 942,800 | — | — |
| 2007-07-27 | $57.47 | $93.83 | 1,266,900 | — | — |
| 2007-07-26 | $58.01 | $94.72 | 1,496,900 | — | — |
| 2007-07-25 | $57.31 | $93.57 | 903,900 | — | — |
| 2007-07-24 | $58.73 | $95.89 | 810,300 | — | — |
| 2007-07-23 | $60.12 | $98.16 | 1,006,800 | — | — |
| 2007-07-20 | $60.40 | $98.62 | 1,153,800 | — | — |
| 2007-07-19 | $62.53 | $102.10 | 588,400 | — | — |
| 2007-07-18 | $62.55 | $102.13 | 1,239,100 | — | — |
| 2007-07-17 | $63.32 | $103.39 | 854,800 | — | — |
| 2007-07-16 | $63.25 | $103.27 | 1,555,000 | — | — |
| 2007-07-13 | $65.09 | $106.28 | 629,900 | — | — |
| 2007-07-12 | $64.95 | $106.05 | 550,500 | — | — |
| 2007-07-11 | $64.00 | $104.50 | 764,300 | — | — |
| 2007-07-10 | $64.44 | $105.21 | 537,900 | — | — |
| 2007-07-09 | $65.76 | $107.37 | 310,000 | — | — |
| 2007-07-06 | $65.03 | $106.18 | 453,800 | — | — |
| 2007-07-05 | $64.62 | $105.51 | 736,900 | — | — |
| 2007-07-03 | $65.06 | $106.23 | 417,400 | — | — |
| 2007-07-02 | $64.09 | $104.64 | 969,100 | — | — |
| 2007-06-29 | $62.92 | $102.73 | 1,010,200 | — | — |
| 2007-06-28 | $63.53 | $103.73 | 1,046,900 | — | — |
| 2007-06-27 | $62.93 | $102.75 | 590,000 | — | — |
| 2007-06-26 | $61.75 | $100.82 | 686,700 | — | — |
| 2007-06-25 | $61.94 | $101.13 | 890,300 | — | — |
| 2007-06-22 | $62.59 | $102.19 | 544,300 | — | — |
| 2007-06-21 | $63.56 | $103.78 | 440,600 | — | — |
| 2007-06-20 | $63.05 | $102.94 | 947,400 | — | — |
| 2007-06-19 | $64.12 | $104.69 | 811,800 | — | — |
| 2007-06-18 | $64.13 | $104.71 | 635,700 | — | — |
| 2007-06-15 | $64.12 | $104.69 | 936,500 | — | — |
| 2007-06-14 | $62.95 | $102.78 | 847,400 | — | — |
| 2007-06-13 | $62.74 | $102.44 | 633,100 | — | — |
| 2007-06-12 | $62.25 | $101.64 | 949,800 | — | — |
| 2007-06-11 | $62.53 | $102.10 | 807,700 | — | — |
| 2007-06-08 | $61.58 | $100.54 | 797,600 | — | — |
| 2007-06-07 | $61.35 | $100.17 | 991,900 | — | — |
| 2007-06-06 | $61.90 | $101.07 | 787,400 | — | — |
| 2007-06-05 | $62.30 | $101.72 | 1,139,500 | — | — |
| 2007-06-04 | $63.54 | $103.74 | 1,173,400 | — | — |
| 2007-06-01 | $61.30 | $100.09 | 1,065,800 | — | — |
| 2007-05-31 | $61.69 | $100.72 | 1,402,300 | — | — |
| 2007-05-30 | $62.52 | $102.08 | 600,900 | — | — |
| 2007-05-29 | $61.65 | $100.66 | 777,800 | — | — |
| 2007-05-25 | $62.08 | $101.36 | 901,200 | — | — |
| 2007-05-24 | $61.60 | $100.58 | 951,000 | — | — |
| 2007-05-23 | $61.70 | $100.74 | 572,500 | — | — |
| 2007-05-22 | $61.69 | $100.72 | 399,500 | — | — |
| 2007-05-21 | $61.39 | $100.23 | 921,500 | — | — |
| 2007-05-18 | $60.01 | $97.98 | 743,700 | — | — |
| 2007-05-17 | $59.72 | $97.51 | 449,800 | — | — |
| 2007-05-16 | $60.10 | $98.13 | 780,500 | — | — |
| 2007-05-15 | $59.58 | $97.28 | 475,800 | — | — |
| 2007-05-14 | $60.32 | $98.32 | 1,527,600 | — | — |
| 2007-05-11 | $60.75 | $99.02 | 1,024,300 | — | — |
| 2007-05-10 | $59.01 | $96.19 | 542,600 | — | — |
| 2007-05-09 | $59.15 | $96.42 | 566,700 | — | — |
| 2007-05-08 | $58.92 | $96.04 | 507,500 | — | — |
| 2007-05-07 | $59.22 | $96.53 | 1,248,600 | — | — |
| 2007-05-04 | $58.61 | $95.54 | 1,620,200 | — | — |
| 2007-05-03 | $55.93 | $91.17 | 2,535,300 | — | — |
| 2007-05-02 | $58.48 | $95.32 | 1,200,400 | — | — |
| 2007-05-01 | $56.69 | $92.41 | 652,300 | — | — |
| 2007-04-30 | $55.94 | $91.18 | 605,400 | — | — |
| 2007-04-27 | $56.69 | $92.41 | 587,700 | — | — |
| 2007-04-26 | $56.69 | $92.41 | 633,500 | — | — |
| 2007-04-25 | $56.91 | $92.77 | 523,500 | — | — |
| 2007-04-24 | $57.24 | $93.30 | 1,163,600 | — | — |
| 2007-04-23 | $57.46 | $93.66 | 873,900 | — | — |
| 2007-04-20 | $57.05 | $92.99 | 725,200 | — | — |
| 2007-04-19 | $56.89 | $92.73 | 1,452,500 | — | — |
| 2007-04-18 | $54.92 | $89.52 | 456,100 | — | — |
| 2007-04-17 | $54.74 | $89.23 | 661,100 | — | — |
| 2007-04-16 | $53.97 | $87.97 | 467,400 | — | — |
| 2007-04-13 | $53.06 | $86.49 | 793,400 | — | — |
| 2007-04-12 | $52.87 | $86.18 | 723,500 | — | — |
| 2007-04-11 | $52.88 | $86.20 | 422,000 | — | — |
| 2007-04-10 | $52.83 | $86.11 | 501,600 | — | — |
| 2007-04-09 | $53.37 | $87.00 | 386,200 | — | — |
| 2007-04-05 | $53.39 | $87.03 | 526,500 | — | — |
| 2007-04-04 | $52.67 | $85.85 | 484,600 | — | — |
| 2007-04-03 | $53.20 | $86.72 | 359,200 | — | — |
| 2007-04-02 | $52.60 | $85.74 | 467,900 | — | — |
| 2007-03-30 | $53.00 | $86.39 | 466,700 | — | — |
| 2007-03-29 | $52.82 | $86.10 | 549,800 | — | — |
| 2007-03-28 | $52.25 | $85.17 | 413,100 | — | — |
| 2007-03-27 | $52.59 | $85.72 | 411,200 | — | — |
| 2007-03-26 | $53.02 | $86.42 | 500,400 | — | — |
| 2007-03-23 | $53.82 | $87.73 | 759,300 | — | — |
| 2007-03-22 | $53.36 | $86.98 | 684,200 | — | — |
| 2007-03-21 | $52.65 | $85.82 | 776,000 | — | — |
| 2007-03-20 | $52.14 | $84.99 | 667,100 | — | — |
| 2007-03-19 | $51.30 | $83.62 | 412,100 | — | — |
| 2007-03-16 | $50.61 | $82.50 | 558,800 | — | — |
| 2007-03-15 | $50.48 | $82.28 | 583,800 | — | — |
| 2007-03-14 | $49.86 | $81.27 | 686,800 | — | — |
| 2007-03-13 | $50.19 | $81.81 | 620,800 | — | — |
| 2007-03-12 | $51.62 | $84.14 | 340,900 | — | — |
| 2007-03-09 | $51.99 | $84.75 | 560,900 | — | — |
| 2007-03-08 | $52.14 | $84.99 | 736,800 | — | — |
| 2007-03-07 | $51.54 | $84.01 | 654,500 | — | — |
| 2007-03-06 | $51.04 | $83.20 | 855,300 | — | — |
| 2007-03-05 | $50.74 | $82.71 | 736,400 | — | — |
| 2007-03-02 | $51.57 | $84.06 | 720,200 | — | — |
| 2007-03-01 | $53.02 | $86.42 | 892,200 | — | — |
| 2007-02-28 | $53.65 | $87.45 | 915,200 | — | — |
| 2007-02-27 | $53.39 | $87.03 | 849,300 | — | — |
| 2007-02-26 | $55.69 | $90.78 | 803,200 | — | — |
| 2007-02-23 | $56.69 | $92.41 | 902,000 | — | — |
| 2007-02-22 | $55.37 | $90.26 | 525,700 | — | — |
| 2007-02-21 | $56.40 | $91.93 | 603,400 | — | — |
| 2007-02-20 | $55.94 | $91.18 | 651,100 | — | — |
| 2007-02-16 | $56.23 | $91.66 | 1,564,100 | — | — |
| 2007-02-15 | $56.41 | $91.95 | 1,726,800 | — | — |
| 2007-02-14 | $55.03 | $89.70 | 1,343,400 | — | — |
| 2007-02-13 | $53.56 | $87.14 | 698,700 | — | — |
| 2007-02-12 | $53.20 | $86.56 | 627,400 | — | — |
| 2007-02-09 | $52.82 | $85.94 | 572,500 | — | — |
| 2007-02-08 | $53.42 | $86.91 | 498,800 | — | — |
| 2007-02-07 | $53.86 | $87.63 | 642,700 | — | — |
| 2007-02-06 | $53.40 | $86.88 | 1,211,500 | — | — |
| 2007-02-05 | $53.17 | $86.51 | 1,256,100 | — | — |
| 2007-02-02 | $53.16 | $86.49 | 1,815,300 | — | — |
| 2007-02-01 | $53.53 | $87.09 | 1,110,200 | — | — |
| 2007-01-31 | $52.80 | $85.91 | 700,700 | — | — |
| 2007-01-30 | $52.42 | $85.29 | 585,600 | — | — |
| 2007-01-29 | $52.04 | $84.67 | 673,100 | — | — |
| 2007-01-26 | $51.25 | $83.38 | 507,400 | — | — |
| 2007-01-25 | $50.84 | $82.72 | 534,900 | — | — |
| 2007-01-24 | $50.85 | $82.73 | 294,000 | — | — |
| 2007-01-23 | $50.50 | $82.16 | 367,600 | — | — |
| 2007-01-22 | $49.67 | $80.81 | 299,500 | — | — |
| 2007-01-19 | $50.73 | $82.54 | 376,500 | — | — |
| 2007-01-18 | $50.33 | $81.89 | 449,400 | — | — |
| 2007-01-17 | $49.97 | $81.30 | 410,800 | — | — |
| 2007-01-16 | $49.86 | $81.12 | 511,300 | — | — |
| 2007-01-12 | $49.75 | $80.94 | 746,100 | — | — |
| 2007-01-11 | $49.30 | $80.21 | 782,600 | — | — |
| 2007-01-10 | $47.87 | $77.88 | 620,100 | — | — |
| 2007-01-09 | $47.40 | $77.12 | 594,100 | — | — |
| 2007-01-08 | $47.11 | $76.65 | 655,900 | — | — |
| 2007-01-05 | $47.26 | $76.89 | 553,100 | — | — |
| 2007-01-04 | $48.19 | $78.40 | 543,500 | — | — |
| 2007-01-03 | $48.63 | $79.12 | 1,012,000 | — | — |