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
- 1995-10-16 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 | $51.04 | $80.25 | 348,100 | — | — |
| 2007-12-28 | $51.92 | $81.64 | 542,000 | — | — |
| 2007-12-27 | $50.70 | $79.72 | 380,700 | — | — |
| 2007-12-26 | $50.81 | $79.89 | 177,900 | — | — |
| 2007-12-24 | $51.13 | $80.40 | 280,900 | — | — |
| 2007-12-21 | $50.23 | $78.98 | 495,800 | — | — |
| 2007-12-20 | $50.04 | $78.68 | 458,300 | — | — |
| 2007-12-19 | $50.59 | $79.55 | 596,700 | — | — |
| 2007-12-18 | $50.55 | $79.48 | 1,004,200 | — | — |
| 2007-12-17 | $50.71 | $79.74 | 818,900 | — | — |
| 2007-12-14 | $50.61 | $79.58 | 610,100 | — | — |
| 2007-12-13 | $51.04 | $80.25 | 867,400 | — | — |
| 2007-12-12 | $51.52 | $81.01 | 1,047,600 | — | — |
| 2007-12-11 | $51.47 | $80.93 | 809,600 | — | — |
| 2007-12-10 | $52.72 | $82.90 | 782,800 | — | — |
| 2007-12-07 | $52.06 | $81.86 | 706,300 | — | — |
| 2007-12-06 | $52.09 | $81.91 | 625,400 | — | — |
| 2007-12-05 | $52.34 | $82.30 | 845,700 | — | — |
| 2007-12-04 | $52.36 | $82.33 | 746,500 | — | — |
| 2007-12-03 | $53.26 | $83.75 | 672,400 | — | — |
| 2007-11-30 | $53.34 | $83.87 | 926,900 | — | — |
| 2007-11-29 | $53.81 | $84.61 | 667,500 | — | — |
| 2007-11-28 | $53.56 | $84.22 | 972,900 | — | — |
| 2007-11-27 | $50.82 | $79.91 | 852,400 | — | — |
| 2007-11-26 | $49.81 | $78.32 | 629,700 | — | — |
| 2007-11-23 | $50.45 | $79.33 | 260,000 | — | — |
| 2007-11-21 | $49.58 | $77.96 | 683,700 | — | — |
| 2007-11-20 | $51.09 | $80.33 | 900,600 | — | — |
| 2007-11-19 | $50.90 | $80.03 | 657,000 | — | — |
| 2007-11-16 | $52.51 | $82.57 | 432,000 | — | — |
| 2007-11-15 | $51.84 | $81.51 | 550,800 | — | — |
| 2007-11-14 | $54.16 | $85.16 | 475,100 | — | — |
| 2007-11-13 | $54.35 | $85.46 | 614,100 | — | — |
| 2007-11-12 | $52.20 | $82.08 | 779,400 | — | — |
| 2007-11-09 | $53.87 | $84.70 | 918,100 | — | — |
| 2007-11-08 | $55.30 | $86.95 | 1,162,800 | — | — |
| 2007-11-07 | $55.53 | $87.31 | 622,300 | — | — |
| 2007-11-06 | $57.77 | $90.84 | 484,100 | — | — |
| 2007-11-05 | $56.99 | $89.61 | 492,500 | — | — |
| 2007-11-02 | $57.81 | $90.90 | 582,000 | — | — |
| 2007-11-01 | $57.33 | $90.14 | 542,900 | — | — |
| 2007-10-31 | $59.16 | $93.02 | 670,200 | — | — |
| 2007-10-30 | $57.42 | $90.29 | 505,500 | — | — |
| 2007-10-29 | $57.06 | $89.72 | 538,000 | — | — |
| 2007-10-26 | $56.06 | $88.15 | 443,800 | — | — |
| 2007-10-25 | $54.58 | $85.82 | 517,100 | — | — |
| 2007-10-24 | $54.57 | $85.81 | 438,200 | — | — |
| 2007-10-23 | $55.60 | $87.42 | 377,700 | — | — |
| 2007-10-22 | $55.20 | $85.98 | 477,400 | — | — |
| 2007-10-19 | $55.25 | $86.06 | 544,500 | — | — |
| 2007-10-18 | $55.95 | $87.15 | 321,100 | — | — |
| 2007-10-17 | $56.52 | $88.04 | 408,200 | — | — |
| 2007-10-16 | $56.09 | $87.37 | 255,500 | — | — |
| 2007-10-15 | $56.83 | $88.52 | 274,500 | — | — |
| 2007-10-12 | $57.56 | $89.66 | 252,600 | — | — |
| 2007-10-11 | $57.10 | $88.94 | 347,500 | — | — |
| 2007-10-10 | $56.91 | $88.64 | 178,600 | — | — |
| 2007-10-09 | $56.86 | $88.57 | 239,600 | — | — |
| 2007-10-08 | $56.86 | $88.57 | 122,300 | — | — |
| 2007-10-05 | $56.88 | $88.60 | 501,900 | — | — |
| 2007-10-04 | $56.25 | $87.62 | 277,300 | — | — |
| 2007-10-03 | $56.25 | $87.62 | 334,400 | — | — |
| 2007-10-02 | $56.68 | $88.29 | 501,500 | — | — |
| 2007-10-01 | $56.39 | $87.83 | 367,500 | — | — |
| 2007-09-28 | $55.52 | $86.48 | 249,900 | — | — |
| 2007-09-27 | $55.11 | $85.84 | 408,700 | — | — |
| 2007-09-26 | $54.61 | $85.06 | 324,900 | — | — |
| 2007-09-25 | $53.91 | $83.97 | 322,400 | — | — |
| 2007-09-24 | $53.37 | $83.13 | 228,600 | — | — |
| 2007-09-21 | $53.76 | $83.74 | 233,600 | — | — |
| 2007-09-20 | $53.16 | $82.80 | 398,600 | — | — |
| 2007-09-19 | $53.32 | $83.05 | 418,700 | — | — |
| 2007-09-18 | $52.79 | $82.23 | 538,200 | — | — |
| 2007-09-17 | $51.06 | $79.53 | 355,000 | — | — |
| 2007-09-14 | $50.78 | $79.10 | 321,400 | — | — |
| 2007-09-13 | $50.96 | $79.38 | 243,700 | — | — |
| 2007-09-12 | $51.14 | $79.66 | 257,500 | — | — |
| 2007-09-11 | $51.16 | $79.69 | 337,600 | — | — |
| 2007-09-10 | $50.88 | $79.25 | 412,200 | — | — |
| 2007-09-07 | $50.71 | $78.99 | 419,100 | — | — |
| 2007-09-06 | $51.17 | $79.70 | 261,400 | — | — |
| 2007-09-05 | $51.48 | $80.19 | 392,200 | — | — |
| 2007-09-04 | $51.78 | $80.65 | 525,500 | — | — |
| 2007-08-31 | $51.47 | $80.17 | 298,100 | — | — |
| 2007-08-30 | $50.97 | $79.39 | 408,000 | — | — |
| 2007-08-29 | $51.28 | $79.88 | 513,700 | — | — |
| 2007-08-28 | $50.35 | $78.43 | 605,700 | — | — |
| 2007-08-27 | $51.68 | $80.50 | 404,300 | — | — |
| 2007-08-24 | $52.37 | $81.57 | 384,300 | — | — |
| 2007-08-23 | $52.46 | $81.71 | 471,300 | — | — |
| 2007-08-22 | $51.55 | $80.30 | 268,500 | — | — |
| 2007-08-21 | $51.05 | $79.52 | 302,900 | — | — |
| 2007-08-20 | $50.54 | $78.72 | 391,200 | — | — |
| 2007-08-17 | $50.45 | $78.58 | 649,000 | — | — |
| 2007-08-16 | $49.27 | $76.74 | 885,100 | — | — |
| 2007-08-15 | $48.18 | $75.05 | 534,300 | — | — |
| 2007-08-14 | $48.70 | $75.86 | 844,000 | — | — |
| 2007-08-13 | $50.12 | $78.07 | 588,300 | — | — |
| 2007-08-10 | $51.02 | $79.47 | 703,200 | — | — |
| 2007-08-09 | $50.71 | $78.99 | 774,600 | — | — |
| 2007-08-08 | $52.74 | $82.15 | 504,800 | — | — |
| 2007-08-07 | $51.34 | $79.97 | 395,600 | — | — |
| 2007-08-06 | $51.95 | $80.92 | 236,900 | — | — |
| 2007-08-03 | $50.73 | $79.02 | 517,800 | — | — |
| 2007-08-02 | $52.05 | $81.07 | 337,400 | — | — |
| 2007-08-01 | $50.86 | $79.22 | 745,500 | — | — |
| 2007-07-31 | $51.04 | $79.50 | 608,600 | — | — |
| 2007-07-30 | $50.52 | $78.69 | 642,000 | — | — |
| 2007-07-27 | $51.27 | $79.86 | 551,800 | — | — |
| 2007-07-26 | $52.33 | $81.51 | 741,500 | — | — |
| 2007-07-25 | $53.81 | $83.82 | 305,300 | — | — |
| 2007-07-24 | $53.99 | $84.10 | 293,100 | — | — |
| 2007-07-23 | $55.11 | $85.16 | 348,000 | — | — |
| 2007-07-20 | $55.41 | $85.62 | 357,900 | — | — |
| 2007-07-19 | $55.56 | $85.85 | 281,500 | — | — |
| 2007-07-18 | $55.49 | $85.74 | 351,600 | — | — |
| 2007-07-17 | $55.49 | $85.74 | 240,500 | — | — |
| 2007-07-16 | $55.19 | $85.28 | 207,300 | — | — |
| 2007-07-13 | $55.10 | $85.14 | 434,300 | — | — |
| 2007-07-12 | $54.79 | $84.66 | 322,000 | — | — |
| 2007-07-11 | $53.11 | $82.07 | 285,800 | — | — |
| 2007-07-10 | $53.32 | $82.39 | 306,000 | — | — |
| 2007-07-09 | $53.71 | $82.99 | 219,400 | — | — |
| 2007-07-06 | $53.83 | $83.18 | 276,300 | — | — |
| 2007-07-05 | $53.50 | $82.67 | 283,500 | — | — |
| 2007-07-03 | $53.48 | $82.64 | 205,400 | — | — |
| 2007-07-02 | $52.91 | $81.76 | 196,100 | — | — |
| 2007-06-29 | $53.07 | $82.00 | 278,000 | — | — |
| 2007-06-28 | $52.43 | $81.02 | 266,200 | — | — |
| 2007-06-27 | $52.12 | $80.54 | 287,500 | — | — |
| 2007-06-26 | $51.86 | $80.14 | 236,900 | — | — |
| 2007-06-25 | $51.73 | $79.93 | 293,900 | — | — |
| 2007-06-22 | $52.08 | $80.48 | 311,000 | — | — |
| 2007-06-21 | $51.89 | $80.18 | 423,500 | — | — |
| 2007-06-20 | $52.47 | $81.08 | 370,800 | — | — |
| 2007-06-19 | $52.93 | $81.79 | 216,400 | — | — |
| 2007-06-18 | $53.02 | $81.93 | 195,200 | — | — |
| 2007-06-15 | $53.53 | $82.72 | 296,400 | — | — |
| 2007-06-14 | $53.46 | $82.61 | 247,300 | — | — |
| 2007-06-13 | $53.54 | $82.73 | 272,900 | — | — |
| 2007-06-12 | $52.89 | $81.73 | 349,400 | — | — |
| 2007-06-11 | $53.60 | $82.82 | 227,800 | — | — |
| 2007-06-08 | $53.59 | $82.81 | 315,300 | — | — |
| 2007-06-07 | $52.62 | $81.31 | 541,900 | — | — |
| 2007-06-06 | $53.27 | $82.31 | 323,200 | — | — |
| 2007-06-05 | $54.09 | $83.58 | 293,400 | — | — |
| 2007-06-04 | $54.38 | $84.03 | 337,500 | — | — |
| 2007-06-01 | $55.08 | $85.11 | 272,300 | — | — |
| 2007-05-31 | $54.57 | $84.32 | 307,300 | — | — |
| 2007-05-30 | $54.88 | $84.80 | 348,300 | — | — |
| 2007-05-29 | $54.45 | $84.14 | 303,500 | — | — |
| 2007-05-25 | $54.63 | $84.42 | 457,000 | — | — |
| 2007-05-24 | $55.85 | $86.30 | 292,400 | — | — |
| 2007-05-23 | $55.69 | $86.05 | 260,100 | — | — |
| 2007-05-22 | $55.51 | $85.78 | 156,300 | — | — |
| 2007-05-21 | $55.02 | $85.02 | 164,900 | — | — |
| 2007-05-18 | $55.11 | $85.16 | 236,900 | — | — |
| 2007-05-17 | $54.73 | $84.57 | 188,500 | — | — |
| 2007-05-16 | $54.30 | $83.91 | 166,700 | — | — |
| 2007-05-15 | $54.19 | $83.74 | 249,500 | — | — |
| 2007-05-14 | $53.76 | $83.07 | 221,200 | — | — |
| 2007-05-11 | $53.25 | $82.28 | 198,100 | — | — |
| 2007-05-10 | $52.82 | $81.62 | 200,900 | — | — |
| 2007-05-09 | $53.18 | $82.17 | 239,800 | — | — |
| 2007-05-08 | $53.53 | $82.72 | 124,400 | — | — |
| 2007-05-07 | $53.40 | $82.51 | 317,800 | — | — |
| 2007-05-04 | $52.76 | $81.53 | 205,300 | — | — |
| 2007-05-03 | $52.09 | $80.49 | 247,000 | — | — |
| 2007-05-02 | $51.91 | $80.21 | 258,300 | — | — |
| 2007-05-01 | $51.66 | $79.83 | 327,700 | — | — |
| 2007-04-30 | $52.06 | $80.44 | 188,900 | — | — |
| 2007-04-27 | $52.70 | $81.43 | 160,900 | — | — |
| 2007-04-26 | $52.39 | $80.95 | 150,900 | — | — |
| 2007-04-25 | $52.83 | $81.63 | 136,700 | — | — |
| 2007-04-24 | $52.49 | $81.11 | 170,700 | — | — |
| 2007-04-23 | $52.70 | $81.43 | 288,000 | — | — |
| 2007-04-20 | $53.31 | $81.75 | 219,300 | — | — |
| 2007-04-19 | $52.56 | $80.60 | 813,700 | — | — |
| 2007-04-18 | $52.69 | $80.80 | 295,300 | — | — |
| 2007-04-17 | $52.27 | $80.16 | 252,400 | — | — |
| 2007-04-16 | $52.19 | $80.03 | 341,900 | — | — |
| 2007-04-13 | $51.45 | $78.90 | 164,700 | — | — |
| 2007-04-12 | $51.43 | $78.87 | 281,700 | — | — |
| 2007-04-11 | $51.08 | $78.33 | 195,100 | — | — |
| 2007-04-10 | $50.75 | $77.82 | 218,300 | — | — |
| 2007-04-09 | $51.10 | $78.36 | 141,000 | — | — |
| 2007-04-05 | $51.09 | $78.35 | 352,700 | — | — |
| 2007-04-04 | $50.53 | $77.49 | 167,000 | — | — |
| 2007-04-03 | $50.27 | $77.09 | 242,400 | — | — |
| 2007-04-02 | $49.96 | $76.61 | 198,800 | — | — |
| 2007-03-30 | $49.90 | $76.52 | 205,500 | — | — |
| 2007-03-29 | $50.23 | $77.03 | 184,400 | — | — |
| 2007-03-28 | $50.22 | $77.01 | 186,700 | — | — |
| 2007-03-27 | $50.53 | $77.49 | 210,000 | — | — |
| 2007-03-26 | $50.44 | $77.35 | 213,400 | — | — |
| 2007-03-23 | $50.33 | $77.18 | 871,400 | — | — |
| 2007-03-22 | $49.93 | $76.57 | 574,000 | — | — |
| 2007-03-21 | $50.36 | $77.23 | 353,800 | — | — |
| 2007-03-20 | $49.31 | $75.62 | 421,100 | — | — |
| 2007-03-19 | $48.65 | $74.60 | 225,500 | — | — |
| 2007-03-16 | $48.37 | $74.17 | 211,000 | — | — |
| 2007-03-15 | $48.40 | $74.22 | 253,800 | — | — |
| 2007-03-14 | $48.44 | $74.28 | 419,100 | — | — |
| 2007-03-13 | $48.57 | $74.48 | 374,600 | — | — |
| 2007-03-12 | $49.47 | $75.86 | 223,300 | — | — |
| 2007-03-09 | $48.92 | $75.02 | 602,200 | — | — |
| 2007-03-08 | $48.19 | $73.90 | 314,400 | — | — |
| 2007-03-07 | $47.67 | $73.10 | 280,500 | — | — |
| 2007-03-06 | $47.23 | $72.43 | 307,900 | — | — |
| 2007-03-05 | $46.54 | $71.37 | 291,900 | — | — |
| 2007-03-02 | $46.42 | $71.18 | 274,700 | — | — |
| 2007-03-01 | $46.01 | $70.56 | 446,900 | — | — |
| 2007-02-28 | $46.43 | $71.20 | 517,600 | — | — |
| 2007-02-27 | $46.69 | $71.60 | 385,800 | — | — |
| 2007-02-26 | $47.94 | $73.52 | 264,800 | — | — |
| 2007-02-23 | $47.62 | $73.02 | 116,900 | — | — |
| 2007-02-22 | $47.50 | $72.84 | 151,000 | — | — |
| 2007-02-21 | $47.39 | $72.67 | 168,600 | — | — |
| 2007-02-20 | $47.51 | $72.86 | 353,400 | — | — |
| 2007-02-16 | $47.03 | $72.12 | 133,300 | — | — |
| 2007-02-15 | $47.25 | $72.46 | 163,800 | — | — |
| 2007-02-14 | $47.02 | $72.10 | 132,300 | — | — |
| 2007-02-13 | $46.78 | $71.74 | 171,200 | — | — |
| 2007-02-12 | $46.18 | $70.82 | 135,300 | — | — |
| 2007-02-09 | $46.31 | $71.02 | 130,300 | — | — |
| 2007-02-08 | $46.10 | $70.69 | 156,600 | — | — |
| 2007-02-07 | $46.08 | $70.66 | 99,900 | — | — |
| 2007-02-06 | $46.24 | $70.91 | 137,600 | — | — |
| 2007-02-05 | $46.05 | $70.62 | 102,500 | — | — |
| 2007-02-02 | $45.80 | $70.23 | 146,900 | — | — |
| 2007-02-01 | $46.34 | $71.06 | 131,600 | — | — |
| 2007-01-31 | $46.28 | $70.97 | 221,500 | — | — |
| 2007-01-30 | $46.24 | $70.91 | 255,900 | — | — |
| 2007-01-29 | $46.17 | $70.80 | 164,100 | — | — |
| 2007-01-26 | $46.69 | $71.60 | 160,200 | — | — |
| 2007-01-25 | $46.25 | $70.92 | 100,300 | — | — |
| 2007-01-24 | $46.46 | $71.25 | 307,200 | — | — |
| 2007-01-23 | $46.03 | $70.59 | 174,200 | — | — |
| 2007-01-22 | $46.33 | $70.52 | 138,200 | — | — |
| 2007-01-19 | $46.69 | $71.07 | 151,800 | — | — |
| 2007-01-18 | $46.28 | $70.45 | 124,500 | — | — |
| 2007-01-17 | $46.44 | $70.69 | 147,600 | — | — |
| 2007-01-16 | $46.18 | $70.29 | 303,600 | — | — |
| 2007-01-12 | $46.44 | $70.69 | 163,600 | — | — |
| 2007-01-11 | $45.90 | $69.87 | 132,600 | — | — |
| 2007-01-10 | $45.50 | $69.26 | 174,500 | — | — |
| 2007-01-09 | $45.89 | $69.85 | 209,900 | — | — |
| 2007-01-08 | $46.30 | $70.48 | 111,700 | — | — |
| 2007-01-05 | $46.48 | $70.75 | 200,600 | — | — |
| 2007-01-04 | $46.84 | $71.30 | 173,100 | — | — |
| 2007-01-03 | $47.42 | $72.18 | 206,300 | — | — |