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 | $36.86 | $47.42 | 727,700 | — | — |
| 2007-12-28 | $37.47 | $48.21 | 724,200 | — | — |
| 2007-12-27 | $37.54 | $48.30 | 591,600 | — | — |
| 2007-12-26 | $38.26 | $49.22 | 491,800 | — | — |
| 2007-12-24 | $38.77 | $49.88 | 421,700 | — | — |
| 2007-12-21 | $39.13 | $50.34 | 2,248,800 | — | — |
| 2007-12-20 | $37.91 | $48.77 | 1,200,200 | — | — |
| 2007-12-19 | $38.59 | $49.65 | 1,430,000 | — | — |
| 2007-12-18 | $37.50 | $48.24 | 1,215,300 | — | — |
| 2007-12-17 | $37.28 | $47.96 | 1,214,900 | — | — |
| 2007-12-14 | $38.91 | $50.06 | 1,068,700 | — | — |
| 2007-12-13 | $39.76 | $51.15 | 1,063,400 | — | — |
| 2007-12-12 | $39.90 | $51.33 | 1,250,800 | — | — |
| 2007-12-11 | $40.22 | $51.74 | 1,564,600 | — | — |
| 2007-12-10 | $42.00 | $54.03 | 1,274,900 | — | — |
| 2007-12-07 | $41.75 | $53.71 | 1,114,200 | — | — |
| 2007-12-06 | $40.01 | $51.47 | 1,458,200 | — | — |
| 2007-12-05 | $38.63 | $49.70 | 3,526,400 | — | — |
| 2007-12-04 | $37.64 | $48.42 | 7,012,200 | — | — |
| 2007-12-03 | $43.29 | $55.69 | 1,620,500 | — | — |
| 2007-11-30 | $42.42 | $54.57 | 951,800 | — | — |
| 2007-11-29 | $40.28 | $51.82 | 1,096,500 | — | — |
| 2007-11-28 | $42.11 | $54.18 | 1,152,800 | — | — |
| 2007-11-27 | $41.82 | $53.80 | 1,039,700 | — | — |
| 2007-11-26 | $40.89 | $52.61 | 1,351,100 | — | — |
| 2007-11-23 | $40.52 | $52.13 | 277,500 | — | — |
| 2007-11-21 | $39.98 | $51.43 | 1,121,600 | — | — |
| 2007-11-20 | $40.17 | $51.68 | 1,458,700 | — | — |
| 2007-11-19 | $39.34 | $50.61 | 725,000 | — | — |
| 2007-11-16 | $41.12 | $52.90 | 1,213,000 | — | — |
| 2007-11-15 | $42.20 | $54.24 | 1,184,300 | — | — |
| 2007-11-14 | $43.56 | $55.99 | 1,041,700 | — | — |
| 2007-11-13 | $44.64 | $57.38 | 1,402,500 | — | — |
| 2007-11-12 | $41.76 | $53.68 | 830,800 | — | — |
| 2007-11-09 | $41.91 | $53.87 | 748,100 | — | — |
| 2007-11-08 | $42.25 | $54.31 | 1,374,000 | — | — |
| 2007-11-07 | $42.43 | $54.54 | 1,157,800 | — | — |
| 2007-11-06 | $44.34 | $56.99 | 1,251,300 | — | — |
| 2007-11-05 | $43.72 | $56.20 | 780,000 | — | — |
| 2007-11-02 | $45.15 | $58.03 | 1,085,900 | — | — |
| 2007-11-01 | $46.26 | $59.46 | 931,300 | — | — |
| 2007-10-31 | $47.80 | $61.44 | 846,900 | — | — |
| 2007-10-30 | $45.74 | $58.79 | 762,200 | — | — |
| 2007-10-29 | $47.32 | $60.82 | 573,900 | — | — |
| 2007-10-26 | $47.38 | $60.90 | 845,000 | — | — |
| 2007-10-25 | $45.79 | $58.86 | 575,400 | — | — |
| 2007-10-24 | $45.50 | $58.48 | 937,800 | — | — |
| 2007-10-23 | $46.43 | $59.68 | 1,018,700 | — | — |
| 2007-10-22 | $47.34 | $60.85 | 971,000 | — | — |
| 2007-10-19 | $46.71 | $60.04 | 1,413,200 | — | — |
| 2007-10-18 | $45.82 | $58.90 | 2,273,900 | — | — |
| 2007-10-17 | $47.73 | $61.35 | 2,135,700 | — | — |
| 2007-10-16 | $49.05 | $63.05 | 1,282,300 | — | — |
| 2007-10-15 | $48.84 | $62.78 | 1,524,900 | — | — |
| 2007-10-12 | $50.23 | $64.56 | 948,600 | — | — |
| 2007-10-11 | $50.55 | $64.97 | 1,897,800 | — | — |
| 2007-10-10 | $51.12 | $65.71 | 1,134,000 | — | — |
| 2007-10-09 | $51.58 | $66.30 | 849,800 | — | — |
| 2007-10-08 | $53.38 | $68.61 | 631,700 | — | — |
| 2007-10-05 | $54.30 | $69.80 | 853,800 | — | — |
| 2007-10-04 | $52.99 | $68.11 | 639,200 | — | — |
| 2007-10-03 | $53.96 | $69.36 | 806,100 | — | — |
| 2007-10-02 | $53.15 | $68.32 | 667,100 | — | — |
| 2007-10-01 | $53.91 | $69.29 | 555,800 | — | — |
| 2007-09-28 | $52.48 | $67.46 | 675,600 | — | — |
| 2007-09-27 | $52.25 | $67.16 | 522,900 | — | — |
| 2007-09-26 | $51.58 | $66.30 | 1,095,400 | — | — |
| 2007-09-25 | $53.35 | $68.57 | 1,068,500 | — | — |
| 2007-09-24 | $52.91 | $68.01 | 1,048,200 | — | — |
| 2007-09-21 | $53.08 | $68.23 | 861,700 | — | — |
| 2007-09-20 | $52.73 | $67.78 | 979,600 | — | — |
| 2007-09-19 | $54.04 | $69.46 | 994,200 | — | — |
| 2007-09-18 | $54.82 | $70.46 | 812,300 | — | — |
| 2007-09-17 | $52.38 | $67.33 | 576,100 | — | — |
| 2007-09-14 | $52.84 | $67.92 | 1,086,300 | — | — |
| 2007-09-13 | $52.99 | $68.11 | 1,015,700 | — | — |
| 2007-09-12 | $52.47 | $67.44 | 581,200 | — | — |
| 2007-09-11 | $52.83 | $67.91 | 1,132,600 | — | — |
| 2007-09-10 | $52.04 | $66.89 | 900,000 | — | — |
| 2007-09-07 | $54.06 | $69.49 | 631,300 | — | — |
| 2007-09-06 | $55.70 | $71.59 | 907,000 | — | — |
| 2007-09-05 | $55.18 | $70.93 | 707,600 | — | — |
| 2007-09-04 | $56.26 | $72.31 | 1,095,200 | — | — |
| 2007-08-31 | $58.23 | $74.85 | 952,800 | — | — |
| 2007-08-30 | $56.03 | $72.02 | 921,700 | — | — |
| 2007-08-29 | $56.84 | $73.06 | 766,900 | — | — |
| 2007-08-28 | $54.60 | $70.18 | 648,900 | — | — |
| 2007-08-27 | $56.08 | $72.08 | 884,500 | — | — |
| 2007-08-24 | $57.76 | $74.24 | 1,001,100 | — | — |
| 2007-08-23 | $56.20 | $72.24 | 3,583,600 | — | — |
| 2007-08-22 | $54.29 | $69.78 | 1,561,400 | — | — |
| 2007-08-21 | $52.15 | $67.03 | 1,184,400 | — | — |
| 2007-08-20 | $52.91 | $67.96 | 1,320,000 | — | — |
| 2007-08-17 | $52.23 | $67.09 | 1,845,300 | — | — |
| 2007-08-16 | $49.48 | $63.55 | 1,330,300 | — | — |
| 2007-08-15 | $48.40 | $62.17 | 1,219,800 | — | — |
| 2007-08-14 | $50.46 | $64.81 | 1,242,800 | — | — |
| 2007-08-13 | $52.98 | $68.05 | 898,100 | — | — |
| 2007-08-10 | $54.17 | $69.58 | 1,088,000 | — | — |
| 2007-08-09 | $52.21 | $67.06 | 1,031,200 | — | — |
| 2007-08-08 | $54.85 | $70.45 | 1,135,200 | — | — |
| 2007-08-07 | $55.46 | $71.23 | 1,474,200 | — | — |
| 2007-08-06 | $54.99 | $70.63 | 1,853,500 | — | — |
| 2007-08-03 | $52.70 | $67.69 | 1,552,000 | — | — |
| 2007-08-02 | $52.71 | $67.70 | 819,100 | — | — |
| 2007-08-01 | $51.71 | $66.42 | 1,410,800 | — | — |
| 2007-07-31 | $52.06 | $66.87 | 1,379,100 | — | — |
| 2007-07-30 | $51.65 | $66.34 | 1,031,900 | — | — |
| 2007-07-27 | $50.42 | $64.76 | 1,036,900 | — | — |
| 2007-07-26 | $51.27 | $65.85 | 893,000 | — | — |
| 2007-07-25 | $53.45 | $68.65 | 733,500 | — | — |
| 2007-07-24 | $54.00 | $69.36 | 751,100 | — | — |
| 2007-07-23 | $55.22 | $70.93 | 716,800 | — | — |
| 2007-07-20 | $54.81 | $70.40 | 519,200 | — | — |
| 2007-07-19 | $56.17 | $72.15 | 688,700 | — | — |
| 2007-07-18 | $55.61 | $71.43 | 558,100 | — | — |
| 2007-07-17 | $56.49 | $72.56 | 864,400 | — | — |
| 2007-07-16 | $55.94 | $71.85 | 786,900 | — | — |
| 2007-07-13 | $56.44 | $72.49 | 639,300 | — | — |
| 2007-07-12 | $56.89 | $73.07 | 832,900 | — | — |
| 2007-07-11 | $56.88 | $73.06 | 510,100 | — | — |
| 2007-07-10 | $57.59 | $73.97 | 541,500 | — | — |
| 2007-07-09 | $59.43 | $76.33 | 602,200 | — | — |
| 2007-07-06 | $59.47 | $76.39 | 461,200 | — | — |
| 2007-07-05 | $58.42 | $75.04 | 844,400 | — | — |
| 2007-07-03 | $59.34 | $76.22 | 374,200 | — | — |
| 2007-07-02 | $59.40 | $76.30 | 979,000 | — | — |
| 2007-06-29 | $60.57 | $77.80 | 1,496,900 | — | — |
| 2007-06-28 | $59.92 | $76.96 | 1,200,500 | — | — |
| 2007-06-27 | $59.94 | $76.99 | 1,251,600 | — | — |
| 2007-06-26 | $57.83 | $74.28 | 1,025,300 | — | — |
| 2007-06-25 | $59.48 | $76.40 | 1,450,400 | — | — |
| 2007-06-22 | $59.90 | $76.94 | 4,065,300 | — | — |
| 2007-06-21 | $58.92 | $75.68 | 723,500 | — | — |
| 2007-06-20 | $59.84 | $76.86 | 748,100 | — | — |
| 2007-06-19 | $60.35 | $77.52 | 604,300 | — | — |
| 2007-06-18 | $59.99 | $77.05 | 712,500 | — | — |
| 2007-06-15 | $60.62 | $77.86 | 637,600 | — | — |
| 2007-06-14 | $59.84 | $76.86 | 577,500 | — | — |
| 2007-06-13 | $60.22 | $77.35 | 808,700 | — | — |
| 2007-06-12 | $58.22 | $74.78 | 648,700 | — | — |
| 2007-06-11 | $59.50 | $76.42 | 378,400 | — | — |
| 2007-06-08 | $60.45 | $77.64 | 511,200 | — | — |
| 2007-06-07 | $59.27 | $76.13 | 807,500 | — | — |
| 2007-06-06 | $59.87 | $76.90 | 851,900 | — | — |
| 2007-06-05 | $60.91 | $78.24 | 981,400 | — | — |
| 2007-06-04 | $61.77 | $79.34 | 678,400 | — | — |
| 2007-06-01 | $61.50 | $78.99 | 667,700 | — | — |
| 2007-05-31 | $61.12 | $78.50 | 1,156,000 | — | — |
| 2007-05-30 | $60.59 | $77.82 | 3,256,300 | — | — |
| 2007-05-29 | $56.32 | $72.34 | 773,800 | — | — |
| 2007-05-25 | $55.04 | $70.70 | 670,300 | — | — |
| 2007-05-24 | $55.07 | $70.73 | 767,900 | — | — |
| 2007-05-23 | $56.66 | $72.78 | 917,700 | — | — |
| 2007-05-22 | $56.35 | $72.38 | 881,200 | — | — |
| 2007-05-21 | $55.66 | $71.49 | 659,000 | — | — |
| 2007-05-18 | $54.79 | $70.33 | 549,800 | — | — |
| 2007-05-17 | $53.94 | $69.23 | 408,300 | — | — |
| 2007-05-16 | $53.77 | $69.02 | 682,800 | — | — |
| 2007-05-15 | $53.26 | $68.36 | 717,400 | — | — |
| 2007-05-14 | $54.09 | $69.43 | 619,500 | — | — |
| 2007-05-11 | $54.31 | $69.71 | 698,500 | — | — |
| 2007-05-10 | $53.65 | $68.86 | 790,400 | — | — |
| 2007-05-09 | $55.15 | $70.79 | 1,759,000 | — | — |
| 2007-05-08 | $53.63 | $68.84 | 1,187,300 | — | — |
| 2007-05-07 | $52.88 | $67.87 | 630,000 | — | — |
| 2007-05-04 | $53.26 | $68.36 | 563,100 | — | — |
| 2007-05-03 | $52.92 | $67.93 | 924,900 | — | — |
| 2007-05-02 | $53.89 | $69.17 | 1,234,800 | — | — |
| 2007-05-01 | $53.42 | $68.57 | 1,757,800 | — | — |
| 2007-04-30 | $55.90 | $71.75 | 840,800 | — | — |
| 2007-04-27 | $57.24 | $73.47 | 452,100 | — | — |
| 2007-04-26 | $57.55 | $73.87 | 905,500 | — | — |
| 2007-04-25 | $58.03 | $74.48 | 501,800 | — | — |
| 2007-04-24 | $57.86 | $74.27 | 518,000 | — | — |
| 2007-04-23 | $58.19 | $74.69 | 762,500 | — | — |
| 2007-04-20 | $57.80 | $74.19 | 1,027,200 | — | — |
| 2007-04-19 | $55.92 | $71.78 | 1,037,800 | — | — |
| 2007-04-18 | $57.11 | $73.30 | 633,200 | — | — |
| 2007-04-17 | $57.38 | $73.65 | 1,022,100 | — | — |
| 2007-04-16 | $58.40 | $74.96 | 613,900 | — | — |
| 2007-04-13 | $57.24 | $73.47 | 1,157,900 | — | — |
| 2007-04-12 | $58.57 | $75.18 | 703,800 | — | — |
| 2007-04-11 | $58.12 | $74.60 | 1,035,700 | — | — |
| 2007-04-10 | $58.65 | $75.28 | 529,300 | — | — |
| 2007-04-09 | $58.51 | $75.10 | 774,600 | — | — |
| 2007-04-05 | $58.60 | $75.22 | 468,200 | — | — |
| 2007-04-04 | $58.62 | $75.24 | 797,000 | — | — |
| 2007-04-03 | $59.41 | $76.26 | 575,400 | — | — |
| 2007-04-02 | $58.86 | $75.55 | 523,700 | — | — |
| 2007-03-30 | $58.80 | $75.47 | 671,200 | — | — |
| 2007-03-29 | $58.80 | $75.47 | 951,300 | — | — |
| 2007-03-28 | $58.69 | $75.33 | 4,548,900 | — | — |
| 2007-03-27 | $57.99 | $74.43 | 2,512,200 | — | — |
| 2007-03-26 | $59.30 | $76.11 | 1,599,500 | — | — |
| 2007-03-23 | $58.19 | $74.69 | 597,600 | — | — |
| 2007-03-22 | $57.20 | $73.42 | 649,800 | — | — |
| 2007-03-21 | $58.02 | $74.47 | 472,700 | — | — |
| 2007-03-20 | $57.58 | $73.86 | 437,800 | — | — |
| 2007-03-19 | $57.18 | $73.34 | 296,900 | — | — |
| 2007-03-16 | $56.73 | $72.77 | 841,200 | — | — |
| 2007-03-15 | $56.12 | $71.99 | 256,900 | — | — |
| 2007-03-14 | $55.09 | $70.66 | 503,400 | — | — |
| 2007-03-13 | $54.53 | $69.95 | 638,900 | — | — |
| 2007-03-12 | $56.16 | $72.04 | 435,100 | — | — |
| 2007-03-09 | $55.67 | $71.41 | 386,900 | — | — |
| 2007-03-08 | $55.52 | $71.22 | 1,039,300 | — | — |
| 2007-03-07 | $53.02 | $68.01 | 481,500 | — | — |
| 2007-03-06 | $52.36 | $67.16 | 565,600 | — | — |
| 2007-03-05 | $51.47 | $66.02 | 603,400 | — | — |
| 2007-03-02 | $52.89 | $67.84 | 656,100 | — | — |
| 2007-03-01 | $54.55 | $69.97 | 701,900 | — | — |
| 2007-02-28 | $54.84 | $70.34 | 668,600 | — | — |
| 2007-02-27 | $55.07 | $70.64 | 637,500 | — | — |
| 2007-02-26 | $56.34 | $72.27 | 674,700 | — | — |
| 2007-02-23 | $56.04 | $71.88 | 553,100 | — | — |
| 2007-02-22 | $56.62 | $72.63 | 589,800 | — | — |
| 2007-02-21 | $57.21 | $73.38 | 668,900 | — | — |
| 2007-02-20 | $58.41 | $74.92 | 463,400 | — | — |
| 2007-02-16 | $56.53 | $72.51 | 415,100 | — | — |
| 2007-02-15 | $56.20 | $72.09 | 281,400 | — | — |
| 2007-02-14 | $56.22 | $72.11 | 529,300 | — | — |
| 2007-02-13 | $55.37 | $71.02 | 429,700 | — | — |
| 2007-02-12 | $54.43 | $69.82 | 589,000 | — | — |
| 2007-02-09 | $54.06 | $69.34 | 357,000 | — | — |
| 2007-02-08 | $55.38 | $71.04 | 246,300 | — | — |
| 2007-02-07 | $55.51 | $71.20 | 251,000 | — | — |
| 2007-02-06 | $55.50 | $71.19 | 385,700 | — | — |
| 2007-02-05 | $54.29 | $69.64 | 428,300 | — | — |
| 2007-02-02 | $54.99 | $70.54 | 465,300 | — | — |
| 2007-02-01 | $55.66 | $71.40 | 373,500 | — | — |
| 2007-01-31 | $55.15 | $70.74 | 619,400 | — | — |
| 2007-01-30 | $54.52 | $69.93 | 370,700 | — | — |
| 2007-01-29 | $54.48 | $69.88 | 520,200 | — | — |
| 2007-01-26 | $54.30 | $69.65 | 597,600 | — | — |
| 2007-01-25 | $53.42 | $68.52 | 644,500 | — | — |
| 2007-01-24 | $54.38 | $69.75 | 382,000 | — | — |
| 2007-01-23 | $53.52 | $68.65 | 906,400 | — | — |
| 2007-01-22 | $53.52 | $68.65 | 453,500 | — | — |
| 2007-01-19 | $54.70 | $70.16 | 662,700 | — | — |
| 2007-01-18 | $55.23 | $70.84 | 531,600 | — | — |
| 2007-01-17 | $54.88 | $70.39 | 444,500 | — | — |
| 2007-01-16 | $55.20 | $70.80 | 717,500 | — | — |
| 2007-01-12 | $54.82 | $70.32 | 473,300 | — | — |
| 2007-01-11 | $54.13 | $69.43 | 552,500 | — | — |
| 2007-01-10 | $52.99 | $67.97 | 717,100 | — | — |
| 2007-01-09 | $53.26 | $68.32 | 568,000 | — | — |
| 2007-01-08 | $53.74 | $68.93 | 926,900 | — | — |
| 2007-01-05 | $52.35 | $67.15 | 679,400 | — | — |
| 2007-01-04 | $51.95 | $66.64 | 439,000 | — | — |
| 2007-01-03 | $51.30 | $65.80 | 555,600 | — | — |