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
- 1994-10-31 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 | $51.44 | $60.58 | 429,300 | — | — |
| 2007-12-28 | $51.29 | $60.41 | 253,300 | — | — |
| 2007-12-27 | $50.90 | $59.95 | 207,100 | — | — |
| 2007-12-26 | $51.14 | $60.23 | 212,000 | — | — |
| 2007-12-24 | $51.33 | $60.45 | 200,900 | — | — |
| 2007-12-21 | $50.70 | $59.71 | 455,800 | — | — |
| 2007-12-20 | $50.53 | $59.51 | 284,900 | — | — |
| 2007-12-19 | $50.21 | $59.13 | 250,800 | — | — |
| 2007-12-18 | $50.09 | $58.99 | 262,400 | — | — |
| 2007-12-17 | $49.38 | $58.16 | 288,200 | — | — |
| 2007-12-14 | $50.08 | $58.98 | 270,200 | — | — |
| 2007-12-13 | $50.72 | $59.74 | 413,800 | — | — |
| 2007-12-12 | $49.57 | $58.38 | 376,600 | — | — |
| 2007-12-11 | $50.11 | $59.02 | 276,600 | — | — |
| 2007-12-10 | $51.35 | $60.48 | 317,300 | — | — |
| 2007-12-07 | $52.10 | $61.36 | 237,700 | — | — |
| 2007-12-06 | $51.31 | $60.43 | 350,200 | — | — |
| 2007-12-05 | $50.38 | $59.33 | 321,400 | — | — |
| 2007-12-04 | $49.58 | $58.39 | 284,500 | — | — |
| 2007-12-03 | $48.94 | $57.64 | 466,000 | — | — |
| 2007-11-30 | $49.13 | $57.86 | 419,200 | — | — |
| 2007-11-29 | $49.38 | $58.16 | 264,200 | — | — |
| 2007-11-28 | $50.42 | $59.38 | 206,200 | — | — |
| 2007-11-27 | $49.53 | $58.33 | 436,700 | — | — |
| 2007-11-26 | $50.07 | $58.97 | 208,000 | — | — |
| 2007-11-23 | $50.61 | $59.61 | 61,900 | — | — |
| 2007-11-21 | $50.46 | $59.43 | 161,700 | — | — |
| 2007-11-20 | $50.81 | $59.84 | 249,500 | — | — |
| 2007-11-19 | $50.20 | $59.12 | 326,700 | — | — |
| 2007-11-16 | $52.49 | $61.82 | 319,900 | — | — |
| 2007-11-15 | $52.19 | $61.47 | 134,300 | — | — |
| 2007-11-14 | $52.68 | $62.04 | 190,800 | — | — |
| 2007-11-13 | $52.92 | $62.33 | 266,600 | — | — |
| 2007-11-12 | $52.89 | $61.94 | 350,000 | — | — |
| 2007-11-09 | $52.20 | $61.13 | 256,700 | — | — |
| 2007-11-08 | $51.94 | $60.83 | 374,800 | — | — |
| 2007-11-07 | $51.04 | $59.77 | 333,600 | — | — |
| 2007-11-06 | $50.66 | $59.33 | 226,000 | — | — |
| 2007-11-05 | $50.50 | $59.14 | 193,100 | — | — |
| 2007-11-02 | $50.74 | $59.42 | 156,100 | — | — |
| 2007-11-01 | $51.48 | $60.29 | 295,600 | — | — |
| 2007-10-31 | $53.43 | $62.57 | 475,200 | — | — |
| 2007-10-30 | $53.14 | $62.23 | 219,600 | — | — |
| 2007-10-29 | $52.77 | $61.80 | 231,000 | — | — |
| 2007-10-26 | $53.24 | $62.35 | 230,600 | — | — |
| 2007-10-25 | $52.28 | $61.22 | 228,800 | — | — |
| 2007-10-24 | $51.83 | $60.70 | 215,500 | — | — |
| 2007-10-23 | $51.66 | $60.50 | 206,200 | — | — |
| 2007-10-22 | $51.27 | $60.04 | 334,300 | — | — |
| 2007-10-19 | $52.00 | $60.90 | 183,000 | — | — |
| 2007-10-18 | $52.47 | $61.45 | 126,200 | — | — |
| 2007-10-17 | $52.54 | $61.53 | 189,600 | — | — |
| 2007-10-16 | $53.14 | $62.23 | 227,100 | — | — |
| 2007-10-15 | $52.97 | $62.03 | 174,600 | — | — |
| 2007-10-12 | $53.37 | $62.50 | 189,400 | — | — |
| 2007-10-11 | $53.15 | $62.24 | 246,900 | — | — |
| 2007-10-10 | $53.71 | $62.90 | 162,600 | — | — |
| 2007-10-09 | $54.55 | $63.88 | 170,400 | — | — |
| 2007-10-08 | $54.38 | $63.68 | 87,200 | — | — |
| 2007-10-05 | $54.34 | $63.64 | 111,300 | — | — |
| 2007-10-04 | $54.06 | $63.31 | 136,800 | — | — |
| 2007-10-03 | $54.17 | $63.44 | 139,500 | — | — |
| 2007-10-02 | $54.61 | $63.95 | 193,400 | — | — |
| 2007-10-01 | $53.74 | $62.93 | 161,000 | — | — |
| 2007-09-28 | $53.42 | $62.56 | 155,000 | — | — |
| 2007-09-27 | $53.90 | $63.12 | 136,400 | — | — |
| 2007-09-26 | $53.65 | $62.83 | 202,300 | — | — |
| 2007-09-25 | $53.40 | $62.53 | 178,400 | — | — |
| 2007-09-24 | $53.70 | $62.89 | 148,000 | — | — |
| 2007-09-21 | $54.43 | $63.74 | 272,300 | — | — |
| 2007-09-20 | $54.25 | $63.53 | 248,700 | — | — |
| 2007-09-19 | $54.50 | $63.82 | 302,900 | — | — |
| 2007-09-18 | $54.72 | $64.08 | 207,000 | — | — |
| 2007-09-17 | $53.85 | $63.06 | 224,900 | — | — |
| 2007-09-14 | $53.62 | $62.79 | 172,200 | — | — |
| 2007-09-13 | $53.78 | $62.98 | 178,100 | — | — |
| 2007-09-12 | $54.29 | $63.58 | 172,400 | — | — |
| 2007-09-11 | $55.00 | $64.41 | 188,100 | — | — |
| 2007-09-10 | $55.22 | $64.67 | 230,800 | — | — |
| 2007-09-07 | $54.91 | $64.30 | 247,100 | — | — |
| 2007-09-06 | $54.86 | $64.24 | 190,200 | — | — |
| 2007-09-05 | $54.45 | $63.76 | 354,700 | — | — |
| 2007-09-04 | $54.77 | $64.14 | 258,500 | — | — |
| 2007-08-31 | $55.01 | $64.42 | 277,800 | — | — |
| 2007-08-30 | $54.21 | $63.48 | 271,900 | — | — |
| 2007-08-29 | $53.74 | $62.93 | 213,100 | — | — |
| 2007-08-28 | $53.61 | $62.78 | 280,400 | — | — |
| 2007-08-27 | $54.95 | $64.35 | 264,900 | — | — |
| 2007-08-24 | $56.07 | $65.66 | 212,000 | — | — |
| 2007-08-23 | $55.09 | $64.51 | 345,100 | — | — |
| 2007-08-22 | $56.07 | $65.66 | 342,400 | — | — |
| 2007-08-21 | $55.45 | $64.94 | 439,700 | — | — |
| 2007-08-20 | $55.59 | $65.10 | 433,300 | — | — |
| 2007-08-17 | $56.68 | $66.38 | 854,200 | — | — |
| 2007-08-16 | $55.60 | $65.11 | 503,200 | — | — |
| 2007-08-15 | $54.60 | $63.94 | 281,900 | — | — |
| 2007-08-14 | $55.66 | $65.18 | 215,800 | — | — |
| 2007-08-13 | $56.43 | $65.73 | 427,800 | — | — |
| 2007-08-10 | $56.71 | $66.06 | 806,500 | — | — |
| 2007-08-09 | $52.62 | $61.29 | 682,900 | — | — |
| 2007-08-08 | $55.69 | $64.87 | 534,000 | — | — |
| 2007-08-07 | $57.43 | $66.90 | 469,400 | — | — |
| 2007-08-06 | $57.43 | $66.90 | 268,000 | — | — |
| 2007-08-03 | $55.98 | $65.21 | 261,300 | — | — |
| 2007-08-02 | $57.18 | $66.61 | 269,000 | — | — |
| 2007-08-01 | $56.23 | $65.50 | 275,500 | — | — |
| 2007-07-31 | $55.81 | $65.01 | 325,200 | — | — |
| 2007-07-30 | $57.01 | $66.41 | 420,000 | — | — |
| 2007-07-27 | $56.22 | $65.49 | 384,400 | — | — |
| 2007-07-26 | $57.96 | $67.51 | 706,800 | — | — |
| 2007-07-25 | $57.75 | $67.27 | 483,400 | — | — |
| 2007-07-24 | $57.79 | $67.32 | 476,800 | — | — |
| 2007-07-23 | $58.57 | $68.22 | 534,700 | — | — |
| 2007-07-20 | $57.93 | $67.48 | 463,400 | — | — |
| 2007-07-19 | $59.55 | $69.37 | 446,800 | — | — |
| 2007-07-18 | $58.81 | $68.50 | 633,700 | — | — |
| 2007-07-17 | $60.07 | $69.97 | 489,000 | — | — |
| 2007-07-16 | $60.56 | $70.54 | 838,200 | — | — |
| 2007-07-13 | $63.49 | $73.96 | 391,100 | — | — |
| 2007-07-12 | $63.35 | $73.79 | 350,600 | — | — |
| 2007-07-11 | $62.94 | $73.31 | 325,800 | — | — |
| 2007-07-10 | $62.07 | $72.30 | 385,300 | — | — |
| 2007-07-09 | $62.59 | $72.91 | 287,300 | — | — |
| 2007-07-06 | $63.33 | $73.77 | 328,100 | — | — |
| 2007-07-05 | $63.25 | $73.68 | 500,900 | — | — |
| 2007-07-03 | $63.63 | $74.12 | 233,000 | — | — |
| 2007-07-02 | $63.60 | $74.08 | 316,400 | — | — |
| 2007-06-29 | $63.66 | $74.15 | 786,300 | — | — |
| 2007-06-28 | $62.96 | $73.34 | 317,200 | — | — |
| 2007-06-27 | $63.00 | $73.38 | 598,700 | — | — |
| 2007-06-26 | $61.43 | $71.56 | 727,100 | — | — |
| 2007-06-25 | $61.35 | $71.46 | 730,900 | — | — |
| 2007-06-22 | $61.90 | $72.10 | 718,500 | — | — |
| 2007-06-21 | $60.69 | $70.69 | 1,247,400 | — | — |
| 2007-06-20 | $56.80 | $66.16 | 311,600 | — | — |
| 2007-06-19 | $57.25 | $66.69 | 258,400 | — | — |
| 2007-06-18 | $57.21 | $66.64 | 290,400 | — | — |
| 2007-06-15 | $57.81 | $67.34 | 210,400 | — | — |
| 2007-06-14 | $58.05 | $67.62 | 113,400 | — | — |
| 2007-06-13 | $57.90 | $67.44 | 159,700 | — | — |
| 2007-06-12 | $57.45 | $66.92 | 112,700 | — | — |
| 2007-06-11 | $58.09 | $67.67 | 160,100 | — | — |
| 2007-06-08 | $57.20 | $66.63 | 182,300 | — | — |
| 2007-06-07 | $56.80 | $66.16 | 235,000 | — | — |
| 2007-06-06 | $58.15 | $67.74 | 214,900 | — | — |
| 2007-06-05 | $58.45 | $68.08 | 140,600 | — | — |
| 2007-06-04 | $59.15 | $68.90 | 193,900 | — | — |
| 2007-06-01 | $58.95 | $68.67 | 369,200 | — | — |
| 2007-05-31 | $57.70 | $67.21 | 1,044,200 | — | — |
| 2007-05-30 | $58.25 | $67.85 | 367,000 | — | — |
| 2007-05-29 | $57.96 | $67.51 | 259,300 | — | — |
| 2007-05-25 | $57.47 | $66.94 | 207,800 | — | — |
| 2007-05-24 | $56.99 | $66.38 | 245,600 | — | — |
| 2007-05-23 | $57.80 | $67.33 | 175,600 | — | — |
| 2007-05-22 | $58.29 | $67.90 | 173,500 | — | — |
| 2007-05-21 | $58.06 | $67.63 | 234,700 | — | — |
| 2007-05-18 | $58.99 | $68.71 | 195,900 | — | — |
| 2007-05-17 | $58.75 | $68.43 | 319,900 | — | — |
| 2007-05-16 | $57.92 | $67.47 | 149,200 | — | — |
| 2007-05-15 | $57.06 | $66.47 | 150,900 | — | — |
| 2007-05-14 | $57.24 | $66.68 | 194,000 | — | — |
| 2007-05-11 | $56.74 | $66.09 | 156,000 | — | — |
| 2007-05-10 | $56.73 | $65.73 | 264,000 | — | — |
| 2007-05-09 | $57.89 | $67.08 | 234,800 | — | — |
| 2007-05-08 | $58.25 | $67.49 | 179,300 | — | — |
| 2007-05-07 | $58.27 | $67.52 | 242,700 | — | — |
| 2007-05-04 | $57.95 | $67.15 | 420,200 | — | — |
| 2007-05-03 | $56.86 | $65.88 | 232,800 | — | — |
| 2007-05-02 | $56.80 | $65.81 | 173,400 | — | — |
| 2007-05-01 | $56.53 | $65.50 | 201,000 | — | — |
| 2007-04-30 | $55.82 | $64.68 | 287,500 | — | — |
| 2007-04-27 | $56.10 | $65.00 | 163,800 | — | — |
| 2007-04-26 | $56.29 | $65.22 | 123,900 | — | — |
| 2007-04-25 | $56.39 | $65.34 | 179,200 | — | — |
| 2007-04-24 | $56.29 | $65.22 | 121,000 | — | — |
| 2007-04-23 | $56.55 | $65.52 | 172,500 | — | — |
| 2007-04-20 | $56.52 | $65.49 | 230,700 | — | — |
| 2007-04-19 | $55.56 | $64.38 | 243,000 | — | — |
| 2007-04-18 | $56.09 | $64.99 | 270,900 | — | — |
| 2007-04-17 | $56.19 | $65.11 | 377,700 | — | — |
| 2007-04-16 | $56.45 | $65.41 | 276,900 | — | — |
| 2007-04-13 | $56.88 | $65.91 | 477,400 | — | — |
| 2007-04-12 | $56.06 | $64.96 | 311,100 | — | — |
| 2007-04-11 | $55.39 | $64.18 | 144,400 | — | — |
| 2007-04-10 | $55.09 | $63.83 | 171,000 | — | — |
| 2007-04-09 | $54.64 | $63.31 | 120,300 | — | — |
| 2007-04-05 | $54.84 | $63.54 | 132,100 | — | — |
| 2007-04-04 | $54.62 | $63.29 | 270,600 | — | — |
| 2007-04-03 | $55.01 | $63.74 | 262,700 | — | — |
| 2007-04-02 | $54.22 | $62.82 | 244,500 | — | — |
| 2007-03-30 | $53.32 | $61.78 | 198,700 | — | — |
| 2007-03-29 | $53.56 | $62.06 | 239,200 | — | — |
| 2007-03-28 | $53.44 | $61.92 | 617,800 | — | — |
| 2007-03-27 | $51.38 | $59.53 | 170,700 | — | — |
| 2007-03-26 | $51.96 | $60.20 | 129,300 | — | — |
| 2007-03-23 | $51.67 | $59.87 | 129,000 | — | — |
| 2007-03-22 | $51.69 | $59.89 | 141,400 | — | — |
| 2007-03-21 | $51.65 | $59.85 | 151,600 | — | — |
| 2007-03-20 | $50.85 | $58.92 | 156,200 | — | — |
| 2007-03-19 | $50.00 | $57.93 | 89,200 | — | — |
| 2007-03-16 | $49.85 | $57.76 | 148,300 | — | — |
| 2007-03-15 | $49.95 | $57.88 | 127,700 | — | — |
| 2007-03-14 | $49.63 | $57.51 | 158,400 | — | — |
| 2007-03-13 | $49.60 | $57.47 | 146,000 | — | — |
| 2007-03-12 | $50.22 | $58.19 | 238,000 | — | — |
| 2007-03-09 | $49.66 | $57.54 | 133,100 | — | — |
| 2007-03-08 | $49.72 | $57.61 | 133,900 | — | — |
| 2007-03-07 | $49.21 | $57.02 | 254,000 | — | — |
| 2007-03-06 | $49.31 | $57.13 | 364,900 | — | — |
| 2007-03-05 | $49.19 | $57.00 | 357,400 | — | — |
| 2007-03-02 | $50.15 | $58.11 | 232,100 | — | — |
| 2007-03-01 | $50.73 | $58.78 | 437,100 | — | — |
| 2007-02-28 | $49.54 | $57.40 | 309,800 | — | — |
| 2007-02-27 | $49.71 | $57.60 | 246,800 | — | — |
| 2007-02-26 | $50.70 | $58.75 | 137,000 | — | — |
| 2007-02-23 | $50.56 | $58.58 | 307,600 | — | — |
| 2007-02-22 | $50.64 | $58.68 | 244,500 | — | — |
| 2007-02-21 | $50.32 | $58.30 | 297,800 | — | — |
| 2007-02-20 | $51.35 | $59.50 | 572,500 | — | — |
| 2007-02-16 | $49.41 | $57.25 | 1,034,900 | — | — |
| 2007-02-15 | $48.33 | $56.00 | 217,800 | — | — |
| 2007-02-14 | $48.75 | $56.49 | 130,000 | — | — |
| 2007-02-13 | $48.59 | $56.30 | 177,800 | — | — |
| 2007-02-12 | $48.12 | $55.76 | 276,100 | — | — |
| 2007-02-09 | $47.98 | $55.59 | 93,100 | — | — |
| 2007-02-08 | $48.01 | $55.63 | 127,600 | — | — |
| 2007-02-07 | $48.17 | $55.49 | 183,100 | — | — |
| 2007-02-06 | $48.25 | $55.58 | 105,400 | — | — |
| 2007-02-05 | $48.05 | $55.35 | 193,800 | — | — |
| 2007-02-02 | $48.12 | $55.43 | 91,800 | — | — |
| 2007-02-01 | $47.84 | $55.11 | 110,100 | — | — |
| 2007-01-31 | $47.49 | $54.71 | 128,400 | — | — |
| 2007-01-30 | $47.42 | $54.63 | 280,400 | — | — |
| 2007-01-29 | $47.64 | $54.88 | 190,500 | — | — |
| 2007-01-26 | $46.86 | $53.98 | 238,400 | — | — |
| 2007-01-25 | $47.67 | $54.91 | 160,200 | — | — |
| 2007-01-24 | $47.70 | $54.95 | 155,900 | — | — |
| 2007-01-23 | $47.40 | $54.60 | 451,700 | — | — |
| 2007-01-22 | $46.95 | $54.08 | 207,000 | — | — |
| 2007-01-19 | $47.25 | $54.43 | 189,300 | — | — |
| 2007-01-18 | $47.17 | $54.34 | 227,300 | — | — |
| 2007-01-17 | $47.49 | $54.71 | 233,200 | — | — |
| 2007-01-16 | $47.40 | $54.60 | 179,900 | — | — |
| 2007-01-12 | $47.69 | $54.94 | 179,800 | — | — |
| 2007-01-11 | $48.18 | $55.50 | 289,400 | — | — |
| 2007-01-10 | $47.53 | $54.75 | 161,800 | — | — |
| 2007-01-09 | $47.90 | $55.18 | 108,700 | — | — |
| 2007-01-08 | $47.86 | $55.13 | 270,100 | — | — |
| 2007-01-05 | $48.30 | $55.64 | 201,000 | — | — |
| 2007-01-04 | $48.57 | $55.95 | 276,800 | — | — |
| 2007-01-03 | $49.30 | $56.79 | 355,000 | — | — |