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
- 1991-10-24 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 | $40.47 | $48.62 | 203,300 | — | — |
| 2007-12-28 | $40.94 | $49.18 | 180,200 | — | — |
| 2007-12-27 | $41.40 | $49.74 | 215,200 | — | — |
| 2007-12-26 | $42.94 | $51.59 | 212,600 | — | — |
| 2007-12-24 | $42.80 | $51.42 | 99,000 | — | — |
| 2007-12-21 | $42.11 | $50.59 | 525,100 | — | — |
| 2007-12-20 | $41.03 | $49.29 | 231,100 | — | — |
| 2007-12-19 | $40.26 | $48.37 | 251,300 | — | — |
| 2007-12-18 | $40.06 | $48.13 | 437,900 | — | — |
| 2007-12-17 | $38.47 | $46.22 | 263,200 | — | — |
| 2007-12-14 | $38.75 | $46.55 | 308,400 | — | — |
| 2007-12-13 | $40.35 | $48.48 | 289,500 | — | — |
| 2007-12-12 | $41.32 | $49.64 | 348,400 | — | — |
| 2007-12-11 | $41.87 | $50.30 | 257,200 | — | — |
| 2007-12-10 | $44.01 | $52.87 | 165,800 | — | — |
| 2007-12-07 | $44.25 | $53.16 | 248,200 | — | — |
| 2007-12-06 | $43.72 | $52.52 | 223,200 | — | — |
| 2007-12-05 | $42.34 | $50.87 | 376,400 | — | — |
| 2007-12-04 | $41.52 | $49.88 | 302,500 | — | — |
| 2007-12-03 | $41.80 | $50.22 | 245,400 | — | — |
| 2007-11-30 | $42.06 | $50.53 | 388,300 | — | — |
| 2007-11-29 | $42.25 | $50.76 | 401,500 | — | — |
| 2007-11-28 | $41.96 | $50.41 | 588,200 | — | — |
| 2007-11-27 | $39.92 | $47.96 | 433,500 | — | — |
| 2007-11-26 | $39.85 | $47.88 | 438,700 | — | — |
| 2007-11-23 | $40.43 | $48.57 | 103,400 | — | — |
| 2007-11-21 | $39.85 | $47.88 | 378,500 | — | — |
| 2007-11-20 | $40.87 | $49.10 | 521,700 | — | — |
| 2007-11-19 | $41.29 | $49.61 | 439,600 | — | — |
| 2007-11-16 | $42.98 | $51.64 | 567,800 | — | — |
| 2007-11-15 | $43.59 | $52.37 | 309,200 | — | — |
| 2007-11-14 | $44.62 | $53.61 | 594,300 | — | — |
| 2007-11-13 | $44.82 | $53.85 | 411,800 | — | — |
| 2007-11-12 | $44.18 | $53.08 | 1,011,800 | — | — |
| 2007-11-09 | $45.12 | $54.21 | 541,900 | — | — |
| 2007-11-08 | $46.47 | $55.83 | 734,900 | — | — |
| 2007-11-07 | $48.07 | $57.75 | 346,400 | — | — |
| 2007-11-06 | $51.25 | $61.57 | 389,100 | — | — |
| 2007-11-05 | $49.38 | $59.32 | 389,900 | — | — |
| 2007-11-02 | $49.65 | $59.65 | 665,600 | — | — |
| 2007-11-01 | $50.06 | $60.14 | 674,600 | — | — |
| 2007-10-31 | $54.48 | $65.45 | 289,800 | — | — |
| 2007-10-30 | $53.75 | $64.57 | 189,900 | — | — |
| 2007-10-29 | $53.56 | $64.35 | 152,600 | — | — |
| 2007-10-26 | $53.54 | $64.32 | 140,400 | — | — |
| 2007-10-25 | $52.52 | $63.10 | 205,100 | — | — |
| 2007-10-24 | $53.36 | $64.11 | 306,000 | — | — |
| 2007-10-23 | $54.01 | $64.89 | 490,400 | — | — |
| 2007-10-22 | $52.85 | $63.49 | 458,500 | — | — |
| 2007-10-19 | $52.37 | $62.92 | 582,500 | — | — |
| 2007-10-18 | $53.88 | $64.73 | 336,600 | — | — |
| 2007-10-17 | $53.45 | $64.21 | 269,300 | — | — |
| 2007-10-16 | $52.75 | $63.37 | 135,700 | — | — |
| 2007-10-15 | $52.91 | $63.57 | 236,700 | — | — |
| 2007-10-12 | $53.27 | $64.00 | 193,800 | — | — |
| 2007-10-11 | $53.19 | $63.90 | 217,300 | — | — |
| 2007-10-10 | $53.60 | $64.39 | 224,900 | — | — |
| 2007-10-09 | $54.48 | $65.45 | 208,100 | — | — |
| 2007-10-08 | $53.78 | $64.61 | 160,300 | — | — |
| 2007-10-05 | $54.22 | $65.14 | 173,700 | — | — |
| 2007-10-04 | $53.83 | $64.67 | 173,400 | — | — |
| 2007-10-03 | $53.46 | $64.23 | 365,300 | — | — |
| 2007-10-02 | $55.41 | $66.57 | 214,500 | — | — |
| 2007-10-01 | $54.89 | $65.94 | 298,000 | — | — |
| 2007-09-28 | $53.22 | $63.94 | 172,800 | — | — |
| 2007-09-27 | $54.75 | $65.78 | 185,500 | — | — |
| 2007-09-26 | $54.24 | $65.16 | 187,200 | — | — |
| 2007-09-25 | $53.64 | $64.44 | 130,900 | — | — |
| 2007-09-24 | $53.53 | $64.31 | 202,500 | — | — |
| 2007-09-21 | $52.95 | $63.61 | 407,000 | — | — |
| 2007-09-20 | $52.28 | $62.81 | 185,500 | — | — |
| 2007-09-19 | $52.96 | $63.63 | 385,100 | — | — |
| 2007-09-18 | $53.55 | $64.33 | 487,000 | — | — |
| 2007-09-17 | $50.46 | $60.62 | 585,200 | — | — |
| 2007-09-14 | $50.95 | $61.21 | 231,300 | — | — |
| 2007-09-13 | $50.80 | $61.03 | 206,100 | — | — |
| 2007-09-12 | $50.81 | $61.04 | 218,700 | — | — |
| 2007-09-11 | $50.59 | $60.78 | 189,800 | — | — |
| 2007-09-10 | $49.89 | $59.94 | 190,600 | — | — |
| 2007-09-07 | $49.94 | $60.00 | 184,600 | — | — |
| 2007-09-06 | $51.05 | $61.33 | 185,800 | — | — |
| 2007-09-05 | $51.00 | $61.27 | 191,200 | — | — |
| 2007-09-04 | $51.96 | $62.42 | 204,800 | — | — |
| 2007-08-31 | $51.35 | $61.69 | 277,300 | — | — |
| 2007-08-30 | $51.10 | $61.39 | 385,200 | — | — |
| 2007-08-29 | $51.87 | $62.32 | 212,300 | — | — |
| 2007-08-28 | $50.60 | $60.79 | 300,000 | — | — |
| 2007-08-27 | $52.25 | $62.77 | 242,200 | — | — |
| 2007-08-24 | $52.31 | $62.84 | 192,100 | — | — |
| 2007-08-23 | $51.47 | $61.84 | 1,886,500 | — | — |
| 2007-08-22 | $52.07 | $62.56 | 358,100 | — | — |
| 2007-08-21 | $51.73 | $62.15 | 289,700 | — | — |
| 2007-08-20 | $52.04 | $62.52 | 400,800 | — | — |
| 2007-08-17 | $51.31 | $61.64 | 652,200 | — | — |
| 2007-08-16 | $50.16 | $60.26 | 623,000 | — | — |
| 2007-08-15 | $49.81 | $59.84 | 414,900 | — | — |
| 2007-08-14 | $50.41 | $60.56 | 458,400 | — | — |
| 2007-08-13 | $52.44 | $63.00 | 499,000 | — | — |
| 2007-08-10 | $52.69 | $63.30 | 812,100 | — | — |
| 2007-08-09 | $56.88 | $68.34 | 1,373,900 | — | — |
| 2007-08-08 | $55.58 | $66.77 | 1,182,200 | — | — |
| 2007-08-07 | $53.67 | $64.48 | 586,500 | — | — |
| 2007-08-06 | $50.55 | $60.73 | 475,400 | — | — |
| 2007-08-03 | $48.96 | $58.82 | 500,900 | — | — |
| 2007-08-02 | $50.72 | $60.93 | 363,000 | — | — |
| 2007-08-01 | $50.10 | $60.19 | 496,800 | — | — |
| 2007-07-31 | $49.98 | $60.05 | 405,700 | — | — |
| 2007-07-30 | $50.45 | $60.61 | 443,200 | — | — |
| 2007-07-27 | $49.56 | $59.54 | 327,700 | — | — |
| 2007-07-26 | $51.45 | $61.81 | 661,300 | — | — |
| 2007-07-25 | $53.59 | $64.38 | 345,100 | — | — |
| 2007-07-24 | $53.71 | $64.53 | 289,000 | — | — |
| 2007-07-23 | $54.80 | $65.84 | 153,400 | — | — |
| 2007-07-20 | $54.66 | $65.67 | 293,500 | — | — |
| 2007-07-19 | $55.43 | $66.59 | 101,900 | — | — |
| 2007-07-18 | $55.33 | $66.47 | 184,000 | — | — |
| 2007-07-17 | $55.58 | $66.77 | 170,500 | — | — |
| 2007-07-16 | $55.29 | $66.42 | 230,900 | — | — |
| 2007-07-13 | $55.96 | $67.23 | 238,100 | — | — |
| 2007-07-12 | $56.50 | $67.88 | 285,800 | — | — |
| 2007-07-11 | $56.94 | $68.41 | 244,800 | — | — |
| 2007-07-10 | $56.20 | $67.52 | 413,900 | — | — |
| 2007-07-09 | $56.46 | $67.83 | 309,900 | — | — |
| 2007-07-06 | $57.39 | $68.95 | 190,500 | — | — |
| 2007-07-05 | $57.88 | $69.54 | 673,900 | — | — |
| 2007-07-03 | $54.93 | $65.99 | 150,800 | — | — |
| 2007-07-02 | $54.22 | $65.14 | 237,100 | — | — |
| 2007-06-29 | $53.64 | $64.44 | 326,500 | — | — |
| 2007-06-28 | $53.74 | $64.56 | 263,100 | — | — |
| 2007-06-27 | $53.65 | $64.45 | 414,200 | — | — |
| 2007-06-26 | $53.29 | $64.02 | 310,800 | — | — |
| 2007-06-25 | $53.48 | $64.25 | 361,500 | — | — |
| 2007-06-22 | $53.93 | $64.79 | 503,100 | — | — |
| 2007-06-21 | $54.42 | $65.38 | 238,000 | — | — |
| 2007-06-20 | $54.51 | $65.49 | 252,300 | — | — |
| 2007-06-19 | $55.49 | $66.67 | 188,200 | — | — |
| 2007-06-18 | $55.33 | $66.47 | 263,400 | — | — |
| 2007-06-15 | $55.39 | $66.54 | 423,200 | — | — |
| 2007-06-14 | $54.86 | $65.91 | 220,000 | — | — |
| 2007-06-13 | $55.10 | $66.20 | 217,400 | — | — |
| 2007-06-12 | $55.10 | $66.20 | 346,400 | — | — |
| 2007-06-11 | $55.83 | $67.07 | 239,000 | — | — |
| 2007-06-08 | $55.53 | $66.71 | 145,000 | — | — |
| 2007-06-07 | $55.34 | $66.48 | 320,000 | — | — |
| 2007-06-06 | $56.48 | $67.85 | 210,800 | — | — |
| 2007-06-05 | $56.58 | $67.97 | 262,900 | — | — |
| 2007-06-04 | $57.07 | $68.56 | 335,500 | — | — |
| 2007-06-01 | $56.89 | $68.35 | 465,800 | — | — |
| 2007-05-31 | $56.33 | $67.67 | 350,700 | — | — |
| 2007-05-30 | $55.25 | $66.38 | 191,100 | — | — |
| 2007-05-29 | $55.15 | $66.26 | 209,900 | — | — |
| 2007-05-25 | $55.12 | $66.22 | 277,900 | — | — |
| 2007-05-24 | $54.62 | $65.62 | 382,700 | — | — |
| 2007-05-23 | $55.34 | $66.48 | 294,100 | — | — |
| 2007-05-22 | $55.39 | $66.54 | 262,800 | — | — |
| 2007-05-21 | $55.02 | $66.10 | 631,000 | — | — |
| 2007-05-18 | $55.15 | $66.26 | 353,500 | — | — |
| 2007-05-17 | $54.05 | $64.94 | 363,800 | — | — |
| 2007-05-16 | $54.83 | $65.87 | 283,100 | — | — |
| 2007-05-15 | $54.01 | $64.89 | 317,400 | — | — |
| 2007-05-14 | $54.46 | $65.43 | 371,800 | — | — |
| 2007-05-11 | $54.67 | $65.68 | 200,000 | — | — |
| 2007-05-10 | $53.71 | $64.53 | 234,800 | — | — |
| 2007-05-09 | $55.07 | $66.16 | 191,800 | — | — |
| 2007-05-08 | $54.86 | $65.91 | 330,900 | — | — |
| 2007-05-07 | $55.59 | $66.79 | 180,300 | — | — |
| 2007-05-04 | $56.26 | $67.59 | 251,800 | — | — |
| 2007-05-03 | $55.84 | $67.09 | 272,500 | — | — |
| 2007-05-02 | $55.65 | $66.86 | 273,700 | — | — |
| 2007-05-01 | $54.67 | $65.68 | 287,900 | — | — |
| 2007-04-30 | $54.80 | $65.84 | 300,200 | — | — |
| 2007-04-27 | $56.30 | $67.64 | 166,300 | — | — |
| 2007-04-26 | $56.35 | $67.70 | 193,600 | — | — |
| 2007-04-25 | $56.49 | $67.87 | 191,000 | — | — |
| 2007-04-24 | $56.25 | $67.58 | 342,800 | — | — |
| 2007-04-23 | $56.34 | $67.69 | 163,900 | — | — |
| 2007-04-20 | $56.15 | $67.46 | 416,700 | — | — |
| 2007-04-19 | $56.14 | $67.45 | 403,600 | — | — |
| 2007-04-18 | $56.38 | $67.73 | 348,300 | — | — |
| 2007-04-17 | $56.25 | $67.58 | 169,000 | — | — |
| 2007-04-16 | $56.31 | $67.65 | 279,800 | — | — |
| 2007-04-13 | $55.89 | $67.15 | 603,800 | — | — |
| 2007-04-12 | $55.31 | $66.45 | 306,200 | — | — |
| 2007-04-11 | $54.94 | $66.00 | 348,400 | — | — |
| 2007-04-10 | $54.96 | $66.03 | 314,200 | — | — |
| 2007-04-09 | $54.60 | $65.60 | 385,900 | — | — |
| 2007-04-05 | $54.35 | $65.30 | 341,400 | — | — |
| 2007-04-04 | $54.40 | $65.36 | 356,000 | — | — |
| 2007-04-03 | $54.52 | $65.50 | 581,100 | — | — |
| 2007-04-02 | $53.00 | $63.67 | 410,700 | — | — |
| 2007-03-30 | $52.87 | $63.52 | 362,500 | — | — |
| 2007-03-29 | $52.00 | $62.47 | 236,300 | — | — |
| 2007-03-28 | $51.71 | $62.12 | 478,700 | — | — |
| 2007-03-27 | $52.21 | $62.72 | 130,000 | — | — |
| 2007-03-26 | $52.81 | $63.45 | 445,100 | — | — |
| 2007-03-23 | $53.23 | $63.95 | 294,200 | — | — |
| 2007-03-22 | $53.00 | $63.67 | 485,100 | — | — |
| 2007-03-21 | $52.85 | $63.49 | 536,900 | — | — |
| 2007-03-20 | $52.88 | $63.53 | 390,800 | — | — |
| 2007-03-19 | $51.88 | $62.33 | 293,300 | — | — |
| 2007-03-16 | $50.76 | $60.98 | 514,000 | — | — |
| 2007-03-15 | $51.05 | $61.33 | 395,700 | — | — |
| 2007-03-14 | $50.96 | $61.22 | 356,500 | — | — |
| 2007-03-13 | $50.89 | $61.14 | 438,600 | — | — |
| 2007-03-12 | $52.59 | $63.18 | 257,500 | — | — |
| 2007-03-09 | $53.15 | $63.85 | 320,000 | — | — |
| 2007-03-08 | $53.09 | $63.78 | 264,400 | — | — |
| 2007-03-07 | $52.83 | $63.47 | 421,200 | — | — |
| 2007-03-06 | $52.23 | $62.75 | 478,700 | — | — |
| 2007-03-05 | $51.84 | $62.28 | 337,500 | — | — |
| 2007-03-02 | $53.33 | $64.07 | 401,200 | — | — |
| 2007-03-01 | $54.33 | $65.27 | 604,800 | — | — |
| 2007-02-28 | $53.79 | $64.62 | 688,500 | — | — |
| 2007-02-27 | $52.15 | $62.65 | 388,700 | — | — |
| 2007-02-26 | $55.06 | $66.15 | 355,100 | — | — |
| 2007-02-23 | $54.97 | $66.04 | 157,000 | — | — |
| 2007-02-22 | $55.58 | $66.77 | 183,100 | — | — |
| 2007-02-21 | $55.78 | $67.01 | 184,000 | — | — |
| 2007-02-20 | $55.27 | $66.40 | 166,700 | — | — |
| 2007-02-16 | $54.42 | $65.38 | 220,200 | — | — |
| 2007-02-15 | $55.12 | $66.22 | 197,900 | — | — |
| 2007-02-14 | $54.69 | $65.70 | 329,100 | — | — |
| 2007-02-13 | $55.12 | $66.22 | 266,600 | — | — |
| 2007-02-12 | $55.93 | $67.19 | 189,200 | — | — |
| 2007-02-09 | $55.81 | $67.05 | 186,200 | — | — |
| 2007-02-08 | $56.21 | $67.53 | 126,800 | — | — |
| 2007-02-07 | $56.49 | $67.87 | 128,800 | — | — |
| 2007-02-06 | $56.14 | $67.45 | 180,900 | — | — |
| 2007-02-05 | $56.33 | $67.67 | 312,100 | — | — |
| 2007-02-02 | $56.84 | $68.29 | 511,700 | — | — |
| 2007-02-01 | $55.53 | $66.71 | 282,500 | — | — |
| 2007-01-31 | $55.26 | $66.39 | 462,800 | — | — |
| 2007-01-30 | $53.89 | $64.74 | 239,300 | — | — |
| 2007-01-29 | $52.99 | $63.66 | 122,500 | — | — |
| 2007-01-26 | $52.75 | $63.37 | 158,400 | — | — |
| 2007-01-25 | $52.64 | $63.24 | 149,700 | — | — |
| 2007-01-24 | $53.65 | $64.45 | 114,200 | — | — |
| 2007-01-23 | $52.48 | $63.05 | 98,300 | — | — |
| 2007-01-22 | $52.20 | $62.71 | 148,500 | — | — |
| 2007-01-19 | $52.90 | $63.55 | 107,600 | — | — |
| 2007-01-18 | $52.36 | $62.90 | 296,400 | — | — |
| 2007-01-17 | $53.02 | $63.70 | 121,700 | — | — |
| 2007-01-16 | $53.54 | $64.32 | 161,700 | — | — |
| 2007-01-12 | $53.90 | $64.75 | 287,300 | — | — |
| 2007-01-11 | $53.26 | $63.99 | 297,400 | — | — |
| 2007-01-10 | $52.53 | $63.11 | 184,600 | — | — |
| 2007-01-09 | $52.01 | $62.48 | 234,900 | — | — |
| 2007-01-08 | $51.33 | $61.67 | 136,700 | — | — |
| 2007-01-05 | $50.85 | $61.09 | 239,700 | — | — |
| 2007-01-04 | $51.65 | $62.05 | 299,700 | — | — |
| 2007-01-03 | $51.85 | $62.29 | 326,300 | — | — |