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 | $56.25 | $56.25 | 200 | — | — |
| 2007-12-28 | $56.00 | $56.00 | 200 | — | — |
| 2007-12-27 | $52.76 | $52.76 | 0 | — | — |
| 2007-12-26 | $52.76 | $52.76 | 0 | — | — |
| 2007-12-24 | $52.76 | $52.76 | 0 | — | — |
| 2007-12-21 | $52.76 | $52.76 | 100 | — | — |
| 2007-12-20 | $56.00 | $56.00 | 0 | — | — |
| 2007-12-19 | $56.00 | $56.00 | 0 | — | — |
| 2007-12-18 | $56.00 | $56.00 | 100 | — | — |
| 2007-12-17 | $52.81 | $52.81 | 100 | — | — |
| 2007-12-14 | $52.80 | $52.80 | 0 | — | — |
| 2007-12-13 | $52.80 | $52.80 | 0 | — | — |
| 2007-12-12 | $52.80 | $52.80 | 0 | — | — |
| 2007-12-11 | $52.80 | $52.80 | 0 | — | — |
| 2007-12-10 | $52.80 | $52.80 | 200 | — | — |
| 2007-12-07 | $54.44 | $54.44 | 0 | — | — |
| 2007-12-06 | $54.44 | $54.44 | 300 | — | — |
| 2007-12-05 | $54.70 | $54.70 | 500 | — | — |
| 2007-12-04 | $52.46 | $52.46 | 0 | — | — |
| 2007-12-03 | $52.46 | $52.46 | 100 | — | — |
| 2007-11-30 | $55.80 | $55.80 | 200 | — | — |
| 2007-11-29 | $54.50 | $54.50 | 200 | — | — |
| 2007-11-28 | $54.51 | $54.51 | 300 | — | — |
| 2007-11-27 | $52.48 | $52.48 | 0 | — | — |
| 2007-11-26 | $52.48 | $52.48 | 0 | — | — |
| 2007-11-23 | $52.48 | $52.48 | 0 | — | — |
| 2007-11-21 | $52.48 | $52.48 | 300 | — | — |
| 2007-11-20 | $55.00 | $55.00 | 5,600 | — | — |
| 2007-11-19 | $53.00 | $53.00 | 200 | — | — |
| 2007-11-16 | $53.85 | $53.85 | 400 | — | — |
| 2007-11-15 | $55.04 | $55.04 | 100 | — | — |
| 2007-11-14 | $55.02 | $55.02 | 7,200 | — | — |
| 2007-11-13 | $53.60 | $53.60 | 0 | — | — |
| 2007-11-12 | $53.60 | $53.60 | 100 | — | — |
| 2007-11-09 | $56.25 | $56.25 | 500 | — | — |
| 2007-11-08 | $54.60 | $54.60 | 0 | — | — |
| 2007-11-07 | $54.60 | $54.60 | 0 | — | — |
| 2007-11-06 | $54.60 | $54.60 | 100 | — | — |
| 2007-11-05 | $54.45 | $54.45 | 0 | — | — |
| 2007-11-02 | $54.45 | $54.45 | 0 | — | — |
| 2007-11-01 | $54.45 | $54.45 | 1,200 | — | — |
| 2007-10-31 | $56.09 | $56.09 | 1,400 | — | — |
| 2007-10-30 | $56.95 | $56.95 | 0 | — | — |
| 2007-10-29 | $56.95 | $56.95 | 0 | — | — |
| 2007-10-26 | $56.95 | $56.95 | 300 | — | — |
| 2007-10-25 | $54.80 | $54.80 | 0 | — | — |
| 2007-10-24 | $54.80 | $54.80 | 400 | — | — |
| 2007-10-23 | $55.16 | $55.16 | 0 | — | — |
| 2007-10-22 | $55.16 | $55.16 | 200 | — | — |
| 2007-10-19 | $55.13 | $55.13 | 200 | — | — |
| 2007-10-18 | $55.80 | $55.80 | 100 | — | — |
| 2007-10-17 | $56.00 | $56.00 | 0 | — | — |
| 2007-10-16 | $56.00 | $56.00 | 100 | — | — |
| 2007-10-15 | $55.80 | $55.80 | 0 | — | — |
| 2007-10-12 | $55.80 | $55.80 | 400 | — | — |
| 2007-10-11 | $56.80 | $56.80 | 800 | — | — |
| 2007-10-10 | $54.45 | $54.45 | 500 | — | — |
| 2007-10-09 | $55.00 | $55.00 | 500 | — | — |
| 2007-10-08 | $55.00 | $55.00 | 0 | — | — |
| 2007-10-05 | $55.00 | $55.00 | 0 | — | — |
| 2007-10-04 | $55.00 | $55.00 | 500 | — | — |
| 2007-10-03 | $56.31 | $56.31 | 0 | — | — |
| 2007-10-02 | $56.31 | $56.31 | 700 | — | — |
| 2007-10-01 | $56.28 | $56.28 | 1,600 | — | — |
| 2007-09-28 | $56.75 | $56.75 | 600 | — | — |
| 2007-09-27 | $54.53 | $54.53 | 200 | — | — |
| 2007-09-26 | $56.50 | $56.50 | 100 | — | — |
| 2007-09-25 | $54.47 | $54.47 | 0 | — | — |
| 2007-09-24 | $54.47 | $54.47 | 300 | — | — |
| 2007-09-21 | $55.04 | $55.04 | 300 | — | — |
| 2007-09-20 | $56.00 | $56.00 | 200 | — | — |
| 2007-09-19 | $56.00 | $56.00 | 0 | — | — |
| 2007-09-18 | $56.00 | $56.00 | 200 | — | — |
| 2007-09-17 | $53.00 | $53.00 | 600 | — | — |
| 2007-09-14 | $54.50 | $54.50 | 100 | — | — |
| 2007-09-13 | $54.26 | $54.26 | 0 | — | — |
| 2007-09-12 | $54.26 | $54.26 | 0 | — | — |
| 2007-09-11 | $54.26 | $54.26 | 2,900 | — | — |
| 2007-09-10 | $54.45 | $54.45 | 200 | — | — |
| 2007-09-07 | $54.14 | $54.14 | 100 | — | — |
| 2007-09-06 | $56.52 | $56.52 | 500 | — | — |
| 2007-09-05 | $56.89 | $56.89 | 0 | — | — |
| 2007-09-04 | $56.89 | $56.89 | 100 | — | — |
| 2007-08-31 | $56.80 | $56.80 | 700 | — | — |
| 2007-08-30 | $54.25 | $54.25 | 0 | — | — |
| 2007-08-29 | $54.25 | $54.25 | 900 | — | — |
| 2007-08-28 | $54.50 | $54.50 | 0 | — | — |
| 2007-08-27 | $54.50 | $54.50 | 0 | — | — |
| 2007-08-24 | $54.50 | $54.50 | 0 | — | — |
| 2007-08-23 | $54.50 | $54.50 | 0 | — | — |
| 2007-08-22 | $54.50 | $54.50 | 200 | — | — |
| 2007-08-21 | $54.45 | $54.45 | 0 | — | — |
| 2007-08-20 | $54.45 | $54.45 | 0 | — | — |
| 2007-08-17 | $54.45 | $54.45 | 3,400 | — | — |
| 2007-08-16 | $54.41 | $54.41 | 0 | — | — |
| 2007-08-15 | $54.41 | $54.41 | 200 | — | — |
| 2007-08-14 | $54.58 | $54.58 | 500 | — | — |
| 2007-08-13 | $56.79 | $56.79 | 6,400 | — | — |
| 2007-08-10 | $55.39 | $55.39 | 600 | — | — |
| 2007-08-09 | $55.69 | $55.69 | 0 | — | — |
| 2007-08-08 | $55.69 | $55.69 | 200 | — | — |
| 2007-08-07 | $53.81 | $53.81 | 800 | — | — |
| 2007-08-06 | $55.45 | $55.45 | 500 | — | — |
| 2007-08-03 | $54.85 | $54.85 | 500 | — | — |
| 2007-08-02 | $54.25 | $54.25 | 100 | — | — |
| 2007-08-01 | $56.90 | $56.90 | 300 | — | — |
| 2007-07-31 | $55.28 | $55.28 | 900 | — | — |
| 2007-07-30 | $53.11 | $53.11 | 600 | — | — |
| 2007-07-27 | $56.90 | $56.90 | 700 | — | — |
| 2007-07-26 | $54.96 | $54.96 | 800 | — | — |
| 2007-07-25 | $55.10 | $55.10 | 0 | — | — |
| 2007-07-24 | $55.10 | $55.10 | 800 | — | — |
| 2007-07-23 | $55.57 | $55.57 | 900 | — | — |
| 2007-07-20 | $55.99 | $55.99 | 100 | — | — |
| 2007-07-19 | $56.94 | $56.94 | 700 | — | — |
| 2007-07-18 | $55.69 | $55.69 | 3,300 | — | — |
| 2007-07-17 | $55.67 | $55.67 | 1,700 | — | — |
| 2007-07-16 | $57.00 | $57.00 | 300 | — | — |
| 2007-07-13 | $56.69 | $56.69 | 0 | — | — |
| 2007-07-12 | $56.69 | $56.69 | 700 | — | — |
| 2007-07-11 | $57.41 | $57.41 | 500 | — | — |
| 2007-07-10 | $55.68 | $55.68 | 600 | — | — |
| 2007-07-09 | $56.78 | $56.78 | 0 | — | — |
| 2007-07-06 | $56.78 | $56.78 | 600 | — | — |
| 2007-07-05 | $58.00 | $58.00 | 800 | — | — |
| 2007-07-03 | $58.60 | $58.60 | 1,000 | — | — |
| 2007-07-02 | $55.44 | $55.44 | 6,900 | — | — |
| 2007-06-29 | $57.00 | $57.00 | 2,300 | — | — |
| 2007-06-28 | $55.65 | $55.65 | 2,200 | — | — |
| 2007-06-27 | $55.96 | $55.96 | 2,100 | — | — |
| 2007-06-26 | $56.65 | $56.65 | 1,200 | — | — |
| 2007-06-25 | $57.48 | $57.48 | 1,100 | — | — |
| 2007-06-22 | $56.84 | $56.84 | 61,200 | — | — |
| 2007-06-21 | $57.39 | $57.39 | 9,900 | — | — |
| 2007-06-20 | $57.00 | $57.00 | 2,700 | — | — |
| 2007-06-19 | $56.86 | $56.86 | 1,000 | — | — |
| 2007-06-18 | $56.82 | $56.82 | 5,100 | — | — |
| 2007-06-15 | $58.27 | $58.27 | 4,700 | — | — |
| 2007-06-14 | $58.54 | $58.54 | 1,400 | — | — |
| 2007-06-13 | $58.55 | $58.55 | 2,200 | — | — |
| 2007-06-12 | $57.38 | $57.38 | 3,800 | — | — |
| 2007-06-11 | $56.60 | $56.60 | 7,200 | — | — |
| 2007-06-08 | $56.69 | $56.69 | 1,500 | — | — |
| 2007-06-07 | $58.40 | $58.40 | 100 | — | — |
| 2007-06-06 | $58.23 | $58.23 | 10,600 | — | — |
| 2007-06-05 | $57.30 | $57.30 | 2,600 | — | — |
| 2007-06-04 | $57.72 | $57.72 | 1,300 | — | — |
| 2007-06-01 | $56.85 | $56.85 | 100 | — | — |
| 2007-05-31 | $58.38 | $58.38 | 100 | — | — |
| 2007-05-30 | $57.53 | $57.53 | 1,400 | — | — |
| 2007-05-29 | $57.22 | $57.22 | 0 | — | — |
| 2007-05-25 | $57.22 | $57.22 | 700 | — | — |
| 2007-05-24 | $58.16 | $58.16 | 300 | — | — |
| 2007-05-23 | $57.50 | $57.50 | 700 | — | — |
| 2007-05-22 | $57.10 | $57.10 | 2,900 | — | — |
| 2007-05-21 | $57.70 | $57.70 | 2,600 | — | — |
| 2007-05-18 | $56.52 | $56.52 | 3,800 | — | — |
| 2007-05-17 | $56.80 | $56.80 | 1,100 | — | — |
| 2007-05-16 | $57.58 | $57.58 | 1,500 | — | — |
| 2007-05-15 | $56.36 | $56.36 | 1,500 | — | — |
| 2007-05-14 | $55.20 | $55.20 | 1,000 | — | — |
| 2007-05-11 | $56.00 | $56.00 | 1,100 | — | — |
| 2007-05-10 | $55.50 | $55.50 | 1,500 | — | — |
| 2007-05-09 | $56.70 | $56.70 | 500 | — | — |
| 2007-05-08 | $56.35 | $56.35 | 700 | — | — |
| 2007-05-07 | $57.99 | $57.99 | 200 | — | — |
| 2007-05-04 | $57.35 | $57.35 | 1,600 | — | — |
| 2007-05-03 | $56.30 | $56.30 | 100 | — | — |
| 2007-05-02 | $57.99 | $57.99 | 1,200 | — | — |
| 2007-05-01 | $58.76 | $58.76 | 3,000 | — | — |
| 2007-04-30 | $58.01 | $58.01 | 4,600 | — | — |
| 2007-04-27 | $55.10 | $55.10 | 6,700 | — | — |
| 2007-04-26 | $56.45 | $56.45 | 2,200 | — | — |
| 2007-04-25 | $56.10 | $56.10 | 2,500 | — | — |
| 2007-04-24 | $56.47 | $56.47 | 100 | — | — |
| 2007-04-23 | $57.91 | $57.91 | 600 | — | — |
| 2007-04-20 | $59.92 | $59.92 | 1,200 | — | — |
| 2007-04-19 | $59.50 | $59.50 | 400 | — | — |
| 2007-04-18 | $60.83 | $60.83 | 100 | — | — |
| 2007-04-17 | $62.48 | $62.48 | 1,400 | — | — |
| 2007-04-16 | $64.59 | $64.59 | 2,000 | — | — |
| 2007-04-13 | $58.91 | $58.91 | 1,700 | — | — |
| 2007-04-12 | $57.11 | $57.11 | 5,000 | — | — |
| 2007-04-11 | $56.29 | $56.29 | 4,900 | — | — |
| 2007-04-10 | $57.00 | $57.00 | 1,400 | — | — |
| 2007-04-09 | $55.57 | $55.57 | 300 | — | — |
| 2007-04-05 | $56.50 | $56.50 | 1,400 | — | — |
| 2007-04-04 | $56.00 | $56.00 | 2,200 | — | — |
| 2007-04-03 | $57.52 | $57.52 | 1,500 | — | — |
| 2007-04-02 | $56.85 | $56.85 | 5,500 | — | — |
| 2007-03-30 | $58.16 | $58.16 | 1,700 | — | — |
| 2007-03-29 | $57.12 | $57.12 | 100 | — | — |
| 2007-03-28 | $56.15 | $56.15 | 700 | — | — |
| 2007-03-27 | $56.50 | $56.50 | 2,200 | — | — |
| 2007-03-26 | $56.33 | $56.33 | 2,300 | — | — |
| 2007-03-23 | $55.01 | $55.01 | 300 | — | — |
| 2007-03-22 | $54.74 | $54.74 | 7,700 | — | — |
| 2007-03-21 | $56.48 | $56.48 | 2,700 | — | — |
| 2007-03-20 | $55.20 | $55.20 | 800 | — | — |
| 2007-03-19 | $56.40 | $56.40 | 200 | — | — |
| 2007-03-16 | $57.61 | $57.61 | 3,700 | — | — |
| 2007-03-15 | $56.25 | $56.25 | 900 | — | — |
| 2007-03-14 | $56.02 | $56.02 | 5,800 | — | — |
| 2007-03-13 | $54.99 | $54.99 | 1,500 | — | — |
| 2007-03-12 | $54.73 | $54.73 | 3,200 | — | — |
| 2007-03-09 | $55.24 | $55.24 | 8,700 | — | — |
| 2007-03-08 | $55.03 | $55.03 | 5,200 | — | — |
| 2007-03-07 | $55.45 | $55.45 | 1,300 | — | — |
| 2007-03-06 | $55.25 | $55.25 | 2,000 | — | — |
| 2007-03-05 | $54.65 | $54.65 | 3,000 | — | — |
| 2007-03-02 | $54.92 | $54.92 | 8,600 | — | — |
| 2007-03-01 | $55.21 | $55.21 | 2,500 | — | — |
| 2007-02-28 | $54.50 | $54.50 | 2,300 | — | — |
| 2007-02-27 | $54.03 | $54.03 | 5,200 | — | — |
| 2007-02-26 | $53.46 | $53.46 | 1,000 | — | — |
| 2007-02-23 | $54.52 | $54.52 | 3,800 | — | — |
| 2007-02-22 | $53.11 | $53.11 | 2,500 | — | — |
| 2007-02-21 | $53.82 | $53.82 | 1,600 | — | — |
| 2007-02-20 | $54.67 | $54.67 | 1,200 | — | — |
| 2007-02-16 | $52.07 | $52.07 | 2,300 | — | — |
| 2007-02-15 | $54.05 | $54.05 | 600 | — | — |
| 2007-02-14 | $54.53 | $54.53 | 500 | — | — |
| 2007-02-13 | $55.01 | $55.01 | 2,400 | — | — |
| 2007-02-12 | $55.35 | $55.35 | 1,700 | — | — |
| 2007-02-09 | $55.11 | $55.11 | 1,000 | — | — |
| 2007-02-08 | $55.74 | $55.74 | 1,200 | — | — |
| 2007-02-07 | $55.08 | $55.08 | 2,000 | — | — |
| 2007-02-06 | $54.74 | $54.74 | 1,500 | — | — |
| 2007-02-05 | $53.87 | $53.87 | 1,700 | — | — |
| 2007-02-02 | $54.00 | $54.00 | 200 | — | — |
| 2007-02-01 | $53.15 | $53.15 | 1,000 | — | — |
| 2007-01-31 | $53.65 | $53.65 | 7,500 | — | — |
| 2007-01-30 | $54.00 | $54.00 | 1,900 | — | — |
| 2007-01-29 | $54.02 | $54.02 | 300 | — | — |
| 2007-01-26 | $54.32 | $54.32 | 3,700 | — | — |
| 2007-01-25 | $51.07 | $51.07 | 2,000 | — | — |
| 2007-01-24 | $52.40 | $52.40 | 600 | — | — |
| 2007-01-23 | $52.23 | $52.23 | 3,400 | — | — |
| 2007-01-22 | $53.09 | $53.09 | 700 | — | — |
| 2007-01-19 | $52.28 | $52.28 | 1,800 | — | — |
| 2007-01-18 | $52.15 | $52.15 | 3,200 | — | — |
| 2007-01-17 | $52.05 | $52.05 | 15,100 | — | — |
| 2007-01-16 | $57.29 | $57.29 | 3,300 | — | — |
| 2007-01-12 | $60.00 | $60.00 | 3,000 | — | — |
| 2007-01-11 | $62.38 | $62.38 | 1,500 | — | — |
| 2007-01-10 | $63.82 | $63.82 | 300 | — | — |
| 2007-01-09 | $64.34 | $64.34 | 0 | — | — |
| 2007-01-08 | $64.34 | $64.34 | 100 | — | — |
| 2007-01-05 | $64.34 | $64.34 | 1,800 | — | — |
| 2007-01-04 | $63.51 | $63.51 | 3,800 | — | — |
| 2007-01-03 | $62.96 | $62.96 | 2,000 | — | — |