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
- 1980-01-02 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 | $47.01 | $115.86 | 544,300 | — | — |
| 2007-12-28 | $47.51 | $117.09 | 539,000 | — | — |
| 2007-12-27 | $47.22 | $116.38 | 518,600 | — | — |
| 2007-12-26 | $47.98 | $118.25 | 408,300 | — | — |
| 2007-12-24 | $48.44 | $119.38 | 495,100 | — | — |
| 2007-12-21 | $46.79 | $115.32 | 1,004,800 | — | — |
| 2007-12-20 | $45.34 | $111.74 | 877,200 | — | — |
| 2007-12-19 | $45.61 | $112.41 | 634,500 | — | — |
| 2007-12-18 | $46.65 | $114.97 | 578,200 | — | — |
| 2007-12-17 | $46.00 | $113.37 | 836,300 | — | — |
| 2007-12-14 | $46.44 | $114.45 | 1,272,200 | — | — |
| 2007-12-13 | $47.79 | $117.78 | 842,900 | — | — |
| 2007-12-12 | $47.88 | $118.00 | 1,621,400 | — | — |
| 2007-12-11 | $47.72 | $117.61 | 1,696,200 | — | — |
| 2007-12-10 | $48.80 | $120.27 | 865,000 | — | — |
| 2007-12-07 | $48.30 | $119.04 | 1,452,500 | — | — |
| 2007-12-06 | $47.22 | $116.38 | 1,728,200 | — | — |
| 2007-12-05 | $43.88 | $108.14 | 793,800 | — | — |
| 2007-12-04 | $42.54 | $104.84 | 1,075,800 | — | — |
| 2007-12-03 | $43.21 | $106.49 | 1,141,500 | — | — |
| 2007-11-30 | $43.36 | $106.86 | 1,635,300 | — | — |
| 2007-11-29 | $41.57 | $102.45 | 905,900 | — | — |
| 2007-11-28 | $42.45 | $104.62 | 1,549,200 | — | — |
| 2007-11-27 | $40.24 | $99.17 | 1,838,300 | — | — |
| 2007-11-26 | $38.99 | $96.09 | 673,900 | — | — |
| 2007-11-23 | $39.90 | $98.34 | 421,700 | — | — |
| 2007-11-21 | $39.43 | $97.18 | 1,451,400 | — | — |
| 2007-11-20 | $40.37 | $99.49 | 1,849,600 | — | — |
| 2007-11-19 | $41.12 | $101.34 | 1,796,600 | — | — |
| 2007-11-16 | $43.54 | $107.31 | 1,802,300 | — | — |
| 2007-11-15 | $45.59 | $112.36 | 1,061,200 | — | — |
| 2007-11-14 | $46.74 | $114.68 | 813,500 | — | — |
| 2007-11-13 | $47.57 | $116.71 | 964,700 | — | — |
| 2007-11-12 | $46.55 | $114.21 | 1,849,500 | — | — |
| 2007-11-09 | $45.71 | $112.15 | 1,595,900 | — | — |
| 2007-11-08 | $46.63 | $114.41 | 1,932,800 | — | — |
| 2007-11-07 | $46.35 | $113.72 | 987,700 | — | — |
| 2007-11-06 | $47.38 | $116.25 | 1,049,700 | — | — |
| 2007-11-05 | $47.41 | $116.32 | 761,200 | — | — |
| 2007-11-02 | $47.96 | $117.67 | 958,100 | — | — |
| 2007-11-01 | $47.43 | $116.37 | 1,017,000 | — | — |
| 2007-10-31 | $47.85 | $117.40 | 1,325,500 | — | — |
| 2007-10-30 | $47.01 | $115.34 | 809,300 | — | — |
| 2007-10-29 | $47.17 | $115.73 | 576,900 | — | — |
| 2007-10-26 | $47.39 | $116.27 | 814,200 | — | — |
| 2007-10-25 | $46.63 | $114.41 | 1,297,700 | — | — |
| 2007-10-24 | $46.96 | $115.22 | 1,461,700 | — | — |
| 2007-10-23 | $47.37 | $116.22 | 1,158,000 | — | — |
| 2007-10-22 | $46.91 | $115.09 | 907,000 | — | — |
| 2007-10-19 | $46.71 | $114.60 | 1,164,800 | — | — |
| 2007-10-18 | $47.14 | $115.66 | 835,600 | — | — |
| 2007-10-17 | $47.08 | $115.51 | 1,313,700 | — | — |
| 2007-10-16 | $46.83 | $114.90 | 1,430,900 | — | — |
| 2007-10-15 | $47.66 | $116.93 | 1,061,700 | — | — |
| 2007-10-12 | $47.84 | $117.37 | 964,400 | — | — |
| 2007-10-11 | $46.99 | $115.29 | 1,087,300 | — | — |
| 2007-10-10 | $47.13 | $115.63 | 1,237,800 | — | — |
| 2007-10-09 | $47.29 | $116.03 | 1,784,800 | — | — |
| 2007-10-08 | $45.92 | $112.66 | 2,599,500 | — | — |
| 2007-10-05 | $49.25 | $120.83 | 646,000 | — | — |
| 2007-10-04 | $47.41 | $116.32 | 629,100 | — | — |
| 2007-10-03 | $48.15 | $118.14 | 921,800 | — | — |
| 2007-10-02 | $49.07 | $120.39 | 500,000 | — | — |
| 2007-10-01 | $49.50 | $121.45 | 472,500 | — | — |
| 2007-09-28 | $49.00 | $120.22 | 544,800 | — | — |
| 2007-09-27 | $49.12 | $120.51 | 440,800 | — | — |
| 2007-09-26 | $49.14 | $120.56 | 625,100 | — | — |
| 2007-09-25 | $48.33 | $118.58 | 709,000 | — | — |
| 2007-09-24 | $48.96 | $120.12 | 917,700 | — | — |
| 2007-09-21 | $49.86 | $122.33 | 898,400 | — | — |
| 2007-09-20 | $49.84 | $122.28 | 875,100 | — | — |
| 2007-09-19 | $51.39 | $126.08 | 725,900 | — | — |
| 2007-09-18 | $52.26 | $128.22 | 1,007,500 | — | — |
| 2007-09-17 | $50.25 | $123.29 | 697,200 | — | — |
| 2007-09-14 | $50.41 | $123.68 | 659,800 | — | — |
| 2007-09-13 | $50.34 | $123.51 | 817,300 | — | — |
| 2007-09-12 | $50.33 | $123.48 | 637,800 | — | — |
| 2007-09-11 | $51.03 | $125.20 | 729,900 | — | — |
| 2007-09-10 | $50.90 | $124.88 | 991,700 | — | — |
| 2007-09-07 | $52.29 | $128.29 | 708,100 | — | — |
| 2007-09-06 | $53.38 | $130.97 | 563,200 | — | — |
| 2007-09-05 | $53.21 | $130.55 | 862,000 | — | — |
| 2007-09-04 | $54.77 | $134.38 | 479,500 | — | — |
| 2007-08-31 | $54.75 | $134.33 | 775,900 | — | — |
| 2007-08-30 | $54.07 | $132.66 | 679,600 | — | — |
| 2007-08-29 | $54.06 | $132.64 | 659,700 | — | — |
| 2007-08-28 | $52.83 | $129.62 | 744,900 | — | — |
| 2007-08-27 | $53.98 | $132.44 | 581,800 | — | — |
| 2007-08-24 | $54.26 | $133.13 | 412,700 | — | — |
| 2007-08-23 | $53.58 | $131.46 | 540,300 | — | — |
| 2007-08-22 | $54.60 | $133.96 | 562,400 | — | — |
| 2007-08-21 | $53.39 | $130.99 | 554,500 | — | — |
| 2007-08-20 | $53.46 | $131.16 | 750,400 | — | — |
| 2007-08-17 | $53.41 | $131.04 | 1,273,100 | — | — |
| 2007-08-16 | $52.85 | $129.67 | 1,562,300 | — | — |
| 2007-08-15 | $52.00 | $127.07 | 1,026,300 | — | — |
| 2007-08-14 | $52.68 | $128.73 | 1,379,800 | — | — |
| 2007-08-13 | $55.30 | $135.13 | 1,075,900 | — | — |
| 2007-08-10 | $53.93 | $131.78 | 1,529,800 | — | — |
| 2007-08-09 | $53.97 | $131.88 | 1,752,700 | — | — |
| 2007-08-08 | $55.92 | $136.64 | 1,691,700 | — | — |
| 2007-08-07 | $56.81 | $138.82 | 1,517,400 | — | — |
| 2007-08-06 | $55.77 | $136.28 | 1,212,100 | — | — |
| 2007-08-03 | $54.52 | $133.22 | 1,595,100 | — | — |
| 2007-08-02 | $55.78 | $136.30 | 1,666,100 | — | — |
| 2007-08-01 | $55.29 | $135.11 | 1,242,700 | — | — |
| 2007-07-31 | $54.37 | $132.86 | 1,369,200 | — | — |
| 2007-07-30 | $54.29 | $132.66 | 1,070,500 | — | — |
| 2007-07-27 | $53.28 | $130.19 | 1,805,300 | — | — |
| 2007-07-26 | $53.16 | $129.90 | 1,845,400 | — | — |
| 2007-07-25 | $52.53 | $128.36 | 876,400 | — | — |
| 2007-07-24 | $52.48 | $128.24 | 627,800 | — | — |
| 2007-07-23 | $53.56 | $130.88 | 551,800 | — | — |
| 2007-07-20 | $54.02 | $132.00 | 788,700 | — | — |
| 2007-07-19 | $54.74 | $133.76 | 500,700 | — | — |
| 2007-07-18 | $55.23 | $134.96 | 470,700 | — | — |
| 2007-07-17 | $55.12 | $134.69 | 668,900 | — | — |
| 2007-07-16 | $55.29 | $135.11 | 567,500 | — | — |
| 2007-07-13 | $55.62 | $135.91 | 371,500 | — | — |
| 2007-07-12 | $55.59 | $135.84 | 750,300 | — | — |
| 2007-07-11 | $54.86 | $134.05 | 671,100 | — | — |
| 2007-07-10 | $54.12 | $132.25 | 805,000 | — | — |
| 2007-07-09 | $54.53 | $133.25 | 879,100 | — | — |
| 2007-07-06 | $54.27 | $132.61 | 591,600 | — | — |
| 2007-07-05 | $54.35 | $132.81 | 536,600 | — | — |
| 2007-07-03 | $54.43 | $133.00 | 191,400 | — | — |
| 2007-07-02 | $54.00 | $131.95 | 664,600 | — | — |
| 2007-06-29 | $53.80 | $131.46 | 607,700 | — | — |
| 2007-06-28 | $54.55 | $133.30 | 766,800 | — | — |
| 2007-06-27 | $54.29 | $132.66 | 911,300 | — | — |
| 2007-06-26 | $54.56 | $133.32 | 1,087,800 | — | — |
| 2007-06-25 | $55.44 | $135.47 | 1,460,700 | — | — |
| 2007-06-22 | $54.18 | $132.39 | 1,368,100 | — | — |
| 2007-06-21 | $52.40 | $128.04 | 352,500 | — | — |
| 2007-06-20 | $51.97 | $126.99 | 652,300 | — | — |
| 2007-06-19 | $51.91 | $126.85 | 632,600 | — | — |
| 2007-06-18 | $52.15 | $127.43 | 578,700 | — | — |
| 2007-06-15 | $52.30 | $127.80 | 1,054,400 | — | — |
| 2007-06-14 | $51.84 | $126.67 | 971,200 | — | — |
| 2007-06-13 | $52.18 | $127.51 | 774,600 | — | — |
| 2007-06-12 | $51.86 | $126.72 | 955,500 | — | — |
| 2007-06-11 | $52.15 | $127.43 | 408,100 | — | — |
| 2007-06-08 | $52.35 | $127.92 | 577,000 | — | — |
| 2007-06-07 | $52.07 | $127.24 | 699,200 | — | — |
| 2007-06-06 | $52.70 | $128.78 | 736,400 | — | — |
| 2007-06-05 | $53.60 | $130.98 | 495,700 | — | — |
| 2007-06-04 | $53.85 | $131.59 | 617,800 | — | — |
| 2007-06-01 | $54.07 | $132.12 | 659,700 | — | — |
| 2007-05-31 | $53.92 | $131.76 | 828,800 | — | — |
| 2007-05-30 | $53.77 | $131.39 | 755,800 | — | — |
| 2007-05-29 | $53.38 | $130.44 | 723,500 | — | — |
| 2007-05-25 | $52.96 | $129.41 | 519,000 | — | — |
| 2007-05-24 | $52.99 | $129.48 | 719,000 | — | — |
| 2007-05-23 | $54.06 | $132.10 | 713,400 | — | — |
| 2007-05-22 | $54.30 | $132.69 | 430,300 | — | — |
| 2007-05-21 | $54.25 | $132.56 | 543,800 | — | — |
| 2007-05-18 | $53.92 | $131.76 | 681,200 | — | — |
| 2007-05-17 | $53.47 | $130.66 | 542,400 | — | — |
| 2007-05-16 | $53.63 | $130.54 | 589,800 | — | — |
| 2007-05-15 | $52.53 | $127.86 | 627,900 | — | — |
| 2007-05-14 | $52.75 | $128.39 | 437,700 | — | — |
| 2007-05-11 | $53.44 | $130.07 | 365,600 | — | — |
| 2007-05-10 | $52.86 | $128.66 | 461,200 | — | — |
| 2007-05-09 | $53.56 | $130.37 | 446,100 | — | — |
| 2007-05-08 | $53.49 | $130.19 | 810,300 | — | — |
| 2007-05-07 | $52.22 | $127.10 | 394,300 | — | — |
| 2007-05-04 | $52.37 | $127.47 | 403,300 | — | — |
| 2007-05-03 | $52.77 | $128.44 | 606,400 | — | — |
| 2007-05-02 | $52.64 | $128.13 | 528,300 | — | — |
| 2007-05-01 | $52.31 | $127.32 | 594,700 | — | — |
| 2007-04-30 | $52.64 | $128.13 | 920,600 | — | — |
| 2007-04-27 | $53.82 | $131.00 | 751,100 | — | — |
| 2007-04-26 | $53.94 | $131.29 | 706,500 | — | — |
| 2007-04-25 | $54.08 | $131.63 | 1,261,300 | — | — |
| 2007-04-24 | $51.96 | $126.47 | 453,500 | — | — |
| 2007-04-23 | $52.35 | $127.42 | 253,700 | — | — |
| 2007-04-20 | $52.56 | $127.93 | 414,200 | — | — |
| 2007-04-19 | $52.00 | $126.57 | 599,000 | — | — |
| 2007-04-18 | $52.61 | $128.05 | 615,900 | — | — |
| 2007-04-17 | $51.75 | $125.96 | 479,300 | — | — |
| 2007-04-16 | $51.88 | $126.28 | 463,000 | — | — |
| 2007-04-13 | $51.26 | $124.77 | 575,800 | — | — |
| 2007-04-12 | $51.69 | $125.81 | 649,000 | — | — |
| 2007-04-11 | $51.25 | $124.74 | 1,063,900 | — | — |
| 2007-04-10 | $50.05 | $121.82 | 385,000 | — | — |
| 2007-04-09 | $50.52 | $122.97 | 472,000 | — | — |
| 2007-04-05 | $50.04 | $121.80 | 378,500 | — | — |
| 2007-04-04 | $49.48 | $120.43 | 699,900 | — | — |
| 2007-04-03 | $50.05 | $121.82 | 639,700 | — | — |
| 2007-04-02 | $49.51 | $120.51 | 523,000 | — | — |
| 2007-03-30 | $49.34 | $120.09 | 746,500 | — | — |
| 2007-03-29 | $48.71 | $118.56 | 449,500 | — | — |
| 2007-03-28 | $48.91 | $119.05 | 426,900 | — | — |
| 2007-03-27 | $49.32 | $120.05 | 354,400 | — | — |
| 2007-03-26 | $49.77 | $121.14 | 497,800 | — | — |
| 2007-03-23 | $50.42 | $122.72 | 654,900 | — | — |
| 2007-03-22 | $50.64 | $123.26 | 424,400 | — | — |
| 2007-03-21 | $50.63 | $123.23 | 657,300 | — | — |
| 2007-03-20 | $49.80 | $121.21 | 443,200 | — | — |
| 2007-03-19 | $49.35 | $120.12 | 675,300 | — | — |
| 2007-03-16 | $49.58 | $120.68 | 1,319,600 | — | — |
| 2007-03-15 | $49.50 | $120.48 | 846,300 | — | — |
| 2007-03-14 | $48.77 | $118.71 | 771,100 | — | — |
| 2007-03-13 | $48.59 | $118.27 | 613,100 | — | — |
| 2007-03-12 | $50.15 | $122.07 | 787,500 | — | — |
| 2007-03-09 | $50.24 | $122.28 | 380,500 | — | — |
| 2007-03-08 | $50.36 | $122.58 | 696,300 | — | — |
| 2007-03-07 | $50.60 | $123.16 | 618,500 | — | — |
| 2007-03-06 | $50.11 | $121.97 | 738,000 | — | — |
| 2007-03-05 | $49.31 | $120.02 | 927,100 | — | — |
| 2007-03-02 | $50.36 | $122.58 | 480,500 | — | — |
| 2007-03-01 | $51.32 | $124.91 | 918,400 | — | — |
| 2007-02-28 | $51.49 | $125.33 | 1,099,700 | — | — |
| 2007-02-27 | $52.20 | $127.06 | 1,244,600 | — | — |
| 2007-02-26 | $53.51 | $130.24 | 1,076,300 | — | — |
| 2007-02-23 | $54.80 | $133.38 | 1,211,700 | — | — |
| 2007-02-22 | $53.28 | $129.68 | 739,000 | — | — |
| 2007-02-21 | $53.79 | $130.93 | 476,200 | — | — |
| 2007-02-20 | $53.72 | $130.75 | 544,200 | — | — |
| 2007-02-16 | $53.98 | $131.39 | 422,400 | — | — |
| 2007-02-15 | $53.69 | $130.68 | 667,300 | — | — |
| 2007-02-14 | $53.23 | $129.05 | 651,300 | — | — |
| 2007-02-13 | $53.15 | $128.86 | 359,900 | — | — |
| 2007-02-12 | $52.25 | $126.67 | 310,800 | — | — |
| 2007-02-09 | $52.16 | $126.46 | 355,000 | — | — |
| 2007-02-08 | $52.84 | $128.11 | 474,400 | — | — |
| 2007-02-07 | $53.16 | $128.88 | 417,800 | — | — |
| 2007-02-06 | $53.34 | $129.32 | 494,600 | — | — |
| 2007-02-05 | $53.25 | $129.10 | 640,800 | — | — |
| 2007-02-02 | $53.76 | $130.34 | 1,169,700 | — | — |
| 2007-02-01 | $55.44 | $134.41 | 967,800 | — | — |
| 2007-01-31 | $54.54 | $132.23 | 500,400 | — | — |
| 2007-01-30 | $54.01 | $130.94 | 368,300 | — | — |
| 2007-01-29 | $54.02 | $130.97 | 741,100 | — | — |
| 2007-01-26 | $52.92 | $128.30 | 540,000 | — | — |
| 2007-01-25 | $53.36 | $129.37 | 390,700 | — | — |
| 2007-01-24 | $54.49 | $132.11 | 796,100 | — | — |
| 2007-01-23 | $53.74 | $130.29 | 532,400 | — | — |
| 2007-01-22 | $53.28 | $129.17 | 431,500 | — | — |
| 2007-01-19 | $53.53 | $129.78 | 581,900 | — | — |
| 2007-01-18 | $52.99 | $128.47 | 433,600 | — | — |
| 2007-01-17 | $52.76 | $127.91 | 464,800 | — | — |
| 2007-01-16 | $52.93 | $128.32 | 619,000 | — | — |
| 2007-01-12 | $52.64 | $127.62 | 587,300 | — | — |
| 2007-01-11 | $52.49 | $127.26 | 599,000 | — | — |
| 2007-01-10 | $52.37 | $126.97 | 405,700 | — | — |
| 2007-01-09 | $52.22 | $126.60 | 617,500 | — | — |
| 2007-01-08 | $52.16 | $126.46 | 619,200 | — | — |
| 2007-01-05 | $52.62 | $127.57 | 605,300 | — | — |
| 2007-01-04 | $53.59 | $129.92 | 578,300 | — | — |
| 2007-01-03 | $52.90 | $128.25 | 885,300 | — | — |