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 | $42.41 | $101.22 | 545,900 | — | — |
| 2007-12-28 | $42.50 | $101.43 | 411,700 | — | — |
| 2007-12-27 | $42.50 | $101.43 | 431,600 | — | — |
| 2007-12-26 | $43.17 | $103.03 | 375,200 | — | — |
| 2007-12-24 | $43.07 | $102.79 | 186,400 | — | — |
| 2007-12-21 | $43.02 | $102.67 | 832,300 | — | — |
| 2007-12-20 | $42.47 | $101.36 | 357,700 | — | — |
| 2007-12-19 | $42.22 | $100.77 | 478,700 | — | — |
| 2007-12-18 | $42.47 | $101.36 | 679,600 | — | — |
| 2007-12-17 | $42.22 | $100.77 | 506,400 | — | — |
| 2007-12-14 | $42.69 | $101.89 | 520,600 | — | — |
| 2007-12-13 | $43.69 | $104.27 | 496,800 | — | — |
| 2007-12-12 | $43.38 | $103.53 | 569,400 | — | — |
| 2007-12-11 | $43.28 | $103.30 | 417,500 | — | — |
| 2007-12-10 | $44.24 | $105.59 | 396,300 | — | — |
| 2007-12-07 | $44.12 | $105.30 | 403,700 | — | — |
| 2007-12-06 | $44.23 | $105.56 | 560,800 | — | — |
| 2007-12-05 | $44.16 | $105.40 | 706,200 | — | — |
| 2007-12-04 | $43.64 | $104.15 | 483,000 | — | — |
| 2007-12-03 | $43.06 | $102.77 | 603,500 | — | — |
| 2007-11-30 | $42.86 | $102.29 | 810,700 | — | — |
| 2007-11-29 | $42.62 | $101.72 | 420,900 | — | — |
| 2007-11-28 | $42.85 | $102.27 | 585,500 | — | — |
| 2007-11-27 | $42.25 | $100.84 | 1,578,900 | — | — |
| 2007-11-26 | $42.67 | $101.84 | 1,228,900 | — | — |
| 2007-11-23 | $43.18 | $103.06 | 556,400 | — | — |
| 2007-11-21 | $43.09 | $102.84 | 1,331,000 | — | — |
| 2007-11-20 | $43.14 | $102.96 | 1,716,700 | — | — |
| 2007-11-19 | $42.55 | $101.55 | 2,755,700 | — | — |
| 2007-11-16 | $42.90 | $102.39 | 1,341,500 | — | — |
| 2007-11-15 | $42.62 | $101.72 | 740,500 | — | — |
| 2007-11-14 | $42.30 | $100.96 | 654,800 | — | — |
| 2007-11-13 | $42.57 | $101.60 | 708,000 | — | — |
| 2007-11-12 | $41.71 | $99.55 | 1,055,500 | — | — |
| 2007-11-09 | $41.74 | $99.62 | 1,089,500 | — | — |
| 2007-11-08 | $41.60 | $99.29 | 734,400 | — | — |
| 2007-11-07 | $40.94 | $97.71 | 1,105,700 | — | — |
| 2007-11-06 | $42.04 | $100.34 | 1,346,200 | — | — |
| 2007-11-05 | $42.30 | $100.96 | 3,414,100 | — | — |
| 2007-11-02 | $39.53 | $94.35 | 949,300 | — | — |
| 2007-11-01 | $39.50 | $94.27 | 1,011,800 | — | — |
| 2007-10-31 | $40.40 | $96.42 | 1,124,000 | — | — |
| 2007-10-30 | $40.76 | $97.28 | 777,300 | — | — |
| 2007-10-29 | $41.22 | $97.13 | 705,000 | — | — |
| 2007-10-26 | $41.19 | $97.06 | 705,500 | — | — |
| 2007-10-25 | $41.33 | $97.39 | 1,653,800 | — | — |
| 2007-10-24 | $40.34 | $95.05 | 968,200 | — | — |
| 2007-10-23 | $40.29 | $94.93 | 631,900 | — | — |
| 2007-10-22 | $40.63 | $95.74 | 759,400 | — | — |
| 2007-10-19 | $40.63 | $95.74 | 945,900 | — | — |
| 2007-10-18 | $41.69 | $98.23 | 653,000 | — | — |
| 2007-10-17 | $41.63 | $98.09 | 788,500 | — | — |
| 2007-10-16 | $41.88 | $98.68 | 482,600 | — | — |
| 2007-10-15 | $41.92 | $98.78 | 809,900 | — | — |
| 2007-10-12 | $42.15 | $99.32 | 742,800 | — | — |
| 2007-10-11 | $41.95 | $98.85 | 959,400 | — | — |
| 2007-10-10 | $41.63 | $98.09 | 554,900 | — | — |
| 2007-10-09 | $41.69 | $98.23 | 582,400 | — | — |
| 2007-10-08 | $41.21 | $97.10 | 521,300 | — | — |
| 2007-10-05 | $41.11 | $96.87 | 919,000 | — | — |
| 2007-10-04 | $40.81 | $96.16 | 807,400 | — | — |
| 2007-10-03 | $40.67 | $95.83 | 721,700 | — | — |
| 2007-10-02 | $40.38 | $95.15 | 1,087,900 | — | — |
| 2007-10-01 | $40.14 | $94.58 | 1,367,900 | — | — |
| 2007-09-28 | $39.51 | $93.10 | 897,000 | — | — |
| 2007-09-27 | $39.81 | $93.80 | 632,100 | — | — |
| 2007-09-26 | $39.96 | $94.16 | 572,600 | — | — |
| 2007-09-25 | $39.68 | $93.50 | 533,400 | — | — |
| 2007-09-24 | $39.81 | $93.80 | 804,400 | — | — |
| 2007-09-21 | $40.03 | $94.32 | 927,400 | — | — |
| 2007-09-20 | $39.98 | $94.20 | 658,900 | — | — |
| 2007-09-19 | $40.31 | $94.98 | 1,374,500 | — | — |
| 2007-09-18 | $40.25 | $94.84 | 1,161,000 | — | — |
| 2007-09-17 | $39.73 | $93.62 | 459,900 | — | — |
| 2007-09-14 | $39.94 | $94.11 | 827,800 | — | — |
| 2007-09-13 | $39.91 | $94.04 | 853,500 | — | — |
| 2007-09-12 | $40.06 | $94.39 | 538,800 | — | — |
| 2007-09-11 | $40.10 | $94.49 | 701,900 | — | — |
| 2007-09-10 | $39.98 | $94.20 | 931,700 | — | — |
| 2007-09-07 | $39.73 | $93.62 | 917,500 | — | — |
| 2007-09-06 | $40.32 | $95.01 | 617,700 | — | — |
| 2007-09-05 | $40.00 | $94.25 | 1,132,100 | — | — |
| 2007-09-04 | $40.54 | $95.52 | 733,200 | — | — |
| 2007-08-31 | $39.84 | $93.87 | 638,300 | — | — |
| 2007-08-30 | $39.43 | $92.91 | 697,400 | — | — |
| 2007-08-29 | $39.71 | $93.57 | 856,500 | — | — |
| 2007-08-28 | $38.80 | $91.42 | 1,212,200 | — | — |
| 2007-08-27 | $38.81 | $91.45 | 763,400 | — | — |
| 2007-08-24 | $39.99 | $94.23 | 373,800 | — | — |
| 2007-08-23 | $39.81 | $93.80 | 674,200 | — | — |
| 2007-08-22 | $39.83 | $93.85 | 551,100 | — | — |
| 2007-08-21 | $39.63 | $93.38 | 737,400 | — | — |
| 2007-08-20 | $40.03 | $94.32 | 814,000 | — | — |
| 2007-08-17 | $40.84 | $96.23 | 1,070,000 | — | — |
| 2007-08-16 | $39.83 | $93.85 | 1,446,600 | — | — |
| 2007-08-15 | $38.47 | $90.65 | 1,034,200 | — | — |
| 2007-08-14 | $38.84 | $91.52 | 888,000 | — | — |
| 2007-08-13 | $39.45 | $92.96 | 1,395,900 | — | — |
| 2007-08-10 | $40.63 | $95.74 | 1,760,100 | — | — |
| 2007-08-09 | $40.63 | $95.74 | 1,462,800 | — | — |
| 2007-08-08 | $40.74 | $95.99 | 1,712,100 | — | — |
| 2007-08-07 | $39.64 | $93.40 | 1,455,200 | — | — |
| 2007-08-06 | $38.55 | $90.83 | 1,252,600 | — | — |
| 2007-08-03 | $37.10 | $87.42 | 1,857,200 | — | — |
| 2007-08-02 | $38.47 | $90.65 | 1,407,000 | — | — |
| 2007-08-01 | $38.56 | $90.86 | 2,105,000 | — | — |
| 2007-07-31 | $37.48 | $88.31 | 1,565,200 | — | — |
| 2007-07-30 | $37.77 | $89.00 | 1,678,600 | — | — |
| 2007-07-27 | $38.27 | $88.94 | 2,119,500 | — | — |
| 2007-07-26 | $38.91 | $90.43 | 2,032,500 | — | — |
| 2007-07-25 | $39.34 | $91.42 | 1,367,500 | — | — |
| 2007-07-24 | $38.93 | $90.47 | 1,593,800 | — | — |
| 2007-07-23 | $40.14 | $93.28 | 1,008,600 | — | — |
| 2007-07-20 | $39.78 | $92.45 | 1,054,500 | — | — |
| 2007-07-19 | $40.61 | $94.38 | 867,500 | — | — |
| 2007-07-18 | $40.03 | $93.03 | 925,200 | — | — |
| 2007-07-17 | $39.96 | $92.87 | 1,092,900 | — | — |
| 2007-07-16 | $39.91 | $92.75 | 911,400 | — | — |
| 2007-07-13 | $40.67 | $94.52 | 868,900 | — | — |
| 2007-07-12 | $40.20 | $93.42 | 824,800 | — | — |
| 2007-07-11 | $39.55 | $91.91 | 1,038,400 | — | — |
| 2007-07-10 | $39.30 | $91.33 | 1,543,200 | — | — |
| 2007-07-09 | $39.95 | $92.84 | 726,600 | — | — |
| 2007-07-06 | $39.94 | $92.82 | 852,200 | — | — |
| 2007-07-05 | $40.40 | $93.89 | 1,185,000 | — | — |
| 2007-07-03 | $40.92 | $95.10 | 1,006,800 | — | — |
| 2007-07-02 | $40.55 | $94.24 | 1,307,700 | — | — |
| 2007-06-29 | $39.85 | $92.61 | 1,932,900 | — | — |
| 2007-06-28 | $40.47 | $94.05 | 1,142,700 | — | — |
| 2007-06-27 | $40.53 | $94.19 | 1,399,000 | — | — |
| 2007-06-26 | $40.70 | $94.59 | 1,400,000 | — | — |
| 2007-06-25 | $40.75 | $94.70 | 1,724,600 | — | — |
| 2007-06-22 | $41.24 | $95.84 | 1,733,000 | — | — |
| 2007-06-21 | $41.81 | $97.16 | 1,856,900 | — | — |
| 2007-06-20 | $42.26 | $98.21 | 2,484,800 | — | — |
| 2007-06-19 | $43.45 | $100.98 | 745,400 | — | — |
| 2007-06-18 | $43.43 | $100.93 | 1,004,700 | — | — |
| 2007-06-15 | $44.01 | $102.28 | 796,500 | — | — |
| 2007-06-14 | $43.76 | $101.70 | 761,900 | — | — |
| 2007-06-13 | $43.63 | $101.39 | 992,300 | — | — |
| 2007-06-12 | $42.94 | $99.79 | 825,300 | — | — |
| 2007-06-11 | $43.62 | $101.37 | 981,600 | — | — |
| 2007-06-08 | $43.17 | $100.33 | 1,272,200 | — | — |
| 2007-06-07 | $43.13 | $100.23 | 1,189,700 | — | — |
| 2007-06-06 | $44.92 | $104.39 | 909,600 | — | — |
| 2007-06-05 | $45.40 | $105.51 | 823,900 | — | — |
| 2007-06-04 | $45.82 | $106.48 | 948,500 | — | — |
| 2007-06-01 | $46.30 | $107.60 | 880,900 | — | — |
| 2007-05-31 | $46.43 | $107.90 | 1,040,400 | — | — |
| 2007-05-30 | $46.04 | $107.00 | 549,900 | — | — |
| 2007-05-29 | $45.69 | $106.18 | 597,600 | — | — |
| 2007-05-25 | $45.44 | $105.60 | 1,108,000 | — | — |
| 2007-05-24 | $45.60 | $105.97 | 1,161,000 | — | — |
| 2007-05-23 | $46.58 | $108.25 | 1,018,900 | — | — |
| 2007-05-22 | $48.55 | $112.83 | 472,200 | — | — |
| 2007-05-21 | $48.68 | $113.13 | 568,300 | — | — |
| 2007-05-18 | $48.48 | $112.67 | 822,100 | — | — |
| 2007-05-17 | $48.57 | $112.87 | 437,100 | — | — |
| 2007-05-16 | $48.68 | $113.13 | 562,600 | — | — |
| 2007-05-15 | $48.74 | $113.27 | 512,100 | — | — |
| 2007-05-14 | $48.88 | $113.60 | 493,200 | — | — |
| 2007-05-11 | $48.75 | $113.29 | 343,600 | — | — |
| 2007-05-10 | $48.36 | $112.39 | 493,700 | — | — |
| 2007-05-09 | $48.95 | $113.76 | 356,800 | — | — |
| 2007-05-08 | $49.20 | $114.34 | 338,400 | — | — |
| 2007-05-07 | $49.20 | $114.34 | 346,400 | — | — |
| 2007-05-04 | $48.99 | $113.85 | 358,200 | — | — |
| 2007-05-03 | $48.91 | $113.66 | 440,500 | — | — |
| 2007-05-02 | $49.05 | $113.99 | 747,100 | — | — |
| 2007-05-01 | $48.79 | $113.39 | 891,400 | — | — |
| 2007-04-30 | $48.29 | $112.22 | 907,800 | — | — |
| 2007-04-27 | $49.10 | $114.11 | 529,800 | — | — |
| 2007-04-26 | $50.05 | $115.09 | 1,167,700 | — | — |
| 2007-04-25 | $50.52 | $116.17 | 573,400 | — | — |
| 2007-04-24 | $50.11 | $115.23 | 775,100 | — | — |
| 2007-04-23 | $49.69 | $114.27 | 550,600 | — | — |
| 2007-04-20 | $49.35 | $113.48 | 768,700 | — | — |
| 2007-04-19 | $48.73 | $112.06 | 699,500 | — | — |
| 2007-04-18 | $49.12 | $112.96 | 535,300 | — | — |
| 2007-04-17 | $49.22 | $113.19 | 506,900 | — | — |
| 2007-04-16 | $49.12 | $112.96 | 609,400 | — | — |
| 2007-04-13 | $49.12 | $112.96 | 303,400 | — | — |
| 2007-04-12 | $49.09 | $112.89 | 371,000 | — | — |
| 2007-04-11 | $49.08 | $112.86 | 778,400 | — | — |
| 2007-04-10 | $49.81 | $114.54 | 269,000 | — | — |
| 2007-04-09 | $49.61 | $114.08 | 621,900 | — | — |
| 2007-04-05 | $49.50 | $113.83 | 475,200 | — | — |
| 2007-04-04 | $49.37 | $113.53 | 570,200 | — | — |
| 2007-04-03 | $49.30 | $113.37 | 555,400 | — | — |
| 2007-04-02 | $49.27 | $113.30 | 661,500 | — | — |
| 2007-03-30 | $48.25 | $110.95 | 783,100 | — | — |
| 2007-03-29 | $48.62 | $111.81 | 531,800 | — | — |
| 2007-03-28 | $48.45 | $111.41 | 556,300 | — | — |
| 2007-03-27 | $48.51 | $111.55 | 568,800 | — | — |
| 2007-03-26 | $48.25 | $110.95 | 691,600 | — | — |
| 2007-03-23 | $48.32 | $111.12 | 860,800 | — | — |
| 2007-03-22 | $47.92 | $110.20 | 1,032,100 | — | — |
| 2007-03-21 | $48.42 | $111.35 | 721,200 | — | — |
| 2007-03-20 | $48.07 | $110.54 | 507,400 | — | — |
| 2007-03-19 | $47.23 | $108.61 | 639,200 | — | — |
| 2007-03-16 | $47.00 | $108.08 | 834,400 | — | — |
| 2007-03-15 | $47.46 | $109.14 | 523,700 | — | — |
| 2007-03-14 | $47.23 | $108.61 | 764,700 | — | — |
| 2007-03-13 | $46.85 | $107.74 | 725,500 | — | — |
| 2007-03-12 | $47.56 | $109.37 | 491,800 | — | — |
| 2007-03-09 | $46.82 | $107.67 | 646,800 | — | — |
| 2007-03-08 | $46.57 | $107.09 | 649,400 | — | — |
| 2007-03-07 | $46.72 | $107.44 | 458,800 | — | — |
| 2007-03-06 | $47.11 | $108.33 | 880,500 | — | — |
| 2007-03-05 | $46.68 | $107.34 | 772,500 | — | — |
| 2007-03-02 | $47.33 | $108.84 | 627,300 | — | — |
| 2007-03-01 | $47.72 | $109.74 | 875,800 | — | — |
| 2007-02-28 | $47.42 | $109.05 | 962,000 | — | — |
| 2007-02-27 | $47.60 | $109.46 | 855,600 | — | — |
| 2007-02-26 | $48.65 | $111.87 | 787,100 | — | — |
| 2007-02-23 | $48.02 | $110.43 | 813,200 | — | — |
| 2007-02-22 | $47.93 | $110.22 | 439,100 | — | — |
| 2007-02-21 | $48.08 | $110.56 | 557,500 | — | — |
| 2007-02-20 | $48.42 | $111.35 | 1,339,600 | — | — |
| 2007-02-16 | $48.15 | $110.72 | 749,000 | — | — |
| 2007-02-15 | $48.03 | $110.45 | 580,400 | — | — |
| 2007-02-14 | $48.09 | $110.59 | 489,600 | — | — |
| 2007-02-13 | $48.08 | $110.56 | 694,000 | — | — |
| 2007-02-12 | $47.92 | $110.20 | 461,700 | — | — |
| 2007-02-09 | $48.20 | $110.84 | 583,700 | — | — |
| 2007-02-08 | $48.29 | $111.05 | 995,100 | — | — |
| 2007-02-07 | $48.40 | $111.30 | 543,200 | — | — |
| 2007-02-06 | $48.64 | $111.85 | 574,600 | — | — |
| 2007-02-05 | $48.48 | $111.48 | 640,000 | — | — |
| 2007-02-02 | $48.70 | $111.99 | 871,100 | — | — |
| 2007-02-01 | $48.35 | $111.18 | 1,173,500 | — | — |
| 2007-01-31 | $48.79 | $112.20 | 1,486,100 | — | — |
| 2007-01-30 | $49.12 | $112.96 | 1,384,200 | — | — |
| 2007-01-29 | $50.75 | $115.50 | 492,800 | — | — |
| 2007-01-26 | $50.59 | $115.13 | 542,800 | — | — |
| 2007-01-25 | $50.55 | $115.04 | 483,000 | — | — |
| 2007-01-24 | $51.27 | $116.68 | 391,100 | — | — |
| 2007-01-23 | $50.91 | $115.86 | 719,500 | — | — |
| 2007-01-22 | $50.72 | $115.43 | 617,600 | — | — |
| 2007-01-19 | $50.45 | $114.81 | 314,900 | — | — |
| 2007-01-18 | $49.81 | $113.36 | 529,400 | — | — |
| 2007-01-17 | $49.89 | $113.54 | 389,600 | — | — |
| 2007-01-16 | $49.91 | $113.58 | 466,400 | — | — |
| 2007-01-12 | $49.84 | $113.43 | 617,800 | — | — |
| 2007-01-11 | $50.27 | $114.40 | 315,300 | — | — |
| 2007-01-10 | $50.28 | $114.43 | 263,600 | — | — |
| 2007-01-09 | $50.13 | $114.09 | 763,700 | — | — |
| 2007-01-08 | $50.63 | $115.22 | 526,900 | — | — |
| 2007-01-05 | $50.46 | $114.84 | 400,100 | — | — |
| 2007-01-04 | $51.60 | $117.43 | 513,300 | — | — |
| 2007-01-03 | $51.51 | $117.23 | 788,400 | — | — |