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
- 2000-03-23 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 | $55.94 | $68.00 | 195,200 | — | — |
| 2007-12-28 | $56.84 | $69.10 | 180,800 | — | — |
| 2007-12-27 | $55.93 | $67.99 | 217,200 | — | — |
| 2007-12-26 | $56.16 | $68.27 | 53,800 | — | — |
| 2007-12-24 | $56.20 | $68.32 | 77,800 | — | — |
| 2007-12-21 | $55.32 | $67.25 | 233,200 | — | — |
| 2007-12-20 | $54.73 | $66.53 | 245,500 | — | — |
| 2007-12-19 | $54.58 | $66.35 | 276,200 | — | — |
| 2007-12-18 | $54.65 | $66.44 | 317,600 | — | — |
| 2007-12-17 | $54.70 | $66.50 | 448,900 | — | — |
| 2007-12-14 | $54.40 | $66.13 | 311,200 | — | — |
| 2007-12-13 | $53.87 | $65.49 | 348,900 | — | — |
| 2007-12-12 | $54.24 | $65.94 | 322,900 | — | — |
| 2007-12-11 | $53.81 | $65.41 | 330,400 | — | — |
| 2007-12-10 | $55.39 | $67.33 | 217,600 | — | — |
| 2007-12-07 | $54.54 | $66.30 | 308,100 | — | — |
| 2007-12-06 | $53.95 | $65.58 | 178,600 | — | — |
| 2007-12-05 | $53.62 | $65.18 | 301,700 | — | — |
| 2007-12-04 | $52.69 | $64.05 | 252,600 | — | — |
| 2007-12-03 | $53.60 | $65.16 | 307,500 | — | — |
| 2007-11-30 | $53.18 | $64.65 | 353,800 | — | — |
| 2007-11-29 | $52.44 | $63.75 | 232,700 | — | — |
| 2007-11-28 | $53.03 | $64.47 | 328,800 | — | — |
| 2007-11-27 | $52.08 | $63.31 | 365,400 | — | — |
| 2007-11-26 | $51.62 | $62.75 | 236,100 | — | — |
| 2007-11-23 | $52.53 | $63.86 | 77,400 | — | — |
| 2007-11-21 | $52.08 | $63.31 | 319,900 | — | — |
| 2007-11-20 | $52.95 | $64.37 | 295,100 | — | — |
| 2007-11-19 | $52.20 | $63.46 | 224,100 | — | — |
| 2007-11-16 | $53.38 | $64.45 | 305,700 | — | — |
| 2007-11-15 | $52.90 | $63.87 | 417,200 | — | — |
| 2007-11-14 | $54.52 | $65.83 | 329,300 | — | — |
| 2007-11-13 | $55.29 | $66.76 | 268,500 | — | — |
| 2007-11-12 | $55.07 | $66.49 | 361,400 | — | — |
| 2007-11-09 | $56.03 | $67.65 | 333,500 | — | — |
| 2007-11-08 | $56.96 | $68.77 | 362,800 | — | — |
| 2007-11-07 | $56.33 | $68.01 | 371,000 | — | — |
| 2007-11-06 | $58.17 | $70.24 | 211,700 | — | — |
| 2007-11-05 | $57.21 | $69.08 | 248,000 | — | — |
| 2007-11-02 | $57.37 | $69.27 | 385,400 | — | — |
| 2007-11-01 | $56.58 | $68.32 | 329,400 | — | — |
| 2007-10-31 | $58.20 | $70.27 | 419,500 | — | — |
| 2007-10-30 | $57.99 | $70.02 | 373,400 | — | — |
| 2007-10-29 | $55.35 | $66.83 | 227,000 | — | — |
| 2007-10-26 | $54.73 | $66.08 | 173,000 | — | — |
| 2007-10-25 | $53.89 | $65.07 | 195,200 | — | — |
| 2007-10-24 | $53.54 | $64.65 | 137,500 | — | — |
| 2007-10-23 | $53.83 | $65.00 | 305,800 | — | — |
| 2007-10-22 | $52.92 | $63.90 | 187,500 | — | — |
| 2007-10-19 | $52.82 | $63.78 | 233,100 | — | — |
| 2007-10-18 | $53.01 | $64.01 | 130,000 | — | — |
| 2007-10-17 | $52.84 | $63.80 | 162,700 | — | — |
| 2007-10-16 | $52.41 | $63.28 | 177,700 | — | — |
| 2007-10-15 | $52.92 | $63.90 | 129,600 | — | — |
| 2007-10-12 | $53.87 | $65.04 | 126,700 | — | — |
| 2007-10-11 | $53.25 | $64.30 | 241,100 | — | — |
| 2007-10-10 | $53.69 | $64.83 | 93,500 | — | — |
| 2007-10-09 | $53.82 | $64.98 | 141,900 | — | — |
| 2007-10-08 | $53.83 | $65.00 | 62,200 | — | — |
| 2007-10-05 | $53.80 | $64.96 | 305,000 | — | — |
| 2007-10-04 | $52.86 | $63.82 | 117,000 | — | — |
| 2007-10-03 | $52.36 | $63.22 | 143,900 | — | — |
| 2007-10-02 | $52.53 | $63.43 | 155,400 | — | — |
| 2007-10-01 | $52.90 | $63.87 | 188,100 | — | — |
| 2007-09-28 | $52.45 | $63.33 | 271,500 | — | — |
| 2007-09-27 | $51.70 | $62.42 | 157,600 | — | — |
| 2007-09-26 | $51.75 | $62.48 | 163,200 | — | — |
| 2007-09-25 | $51.23 | $61.86 | 103,400 | — | — |
| 2007-09-24 | $51.30 | $61.94 | 95,100 | — | — |
| 2007-09-21 | $51.36 | $62.01 | 109,100 | — | — |
| 2007-09-20 | $51.10 | $61.70 | 289,500 | — | — |
| 2007-09-19 | $51.40 | $62.06 | 175,600 | — | — |
| 2007-09-18 | $51.79 | $62.53 | 169,100 | — | — |
| 2007-09-17 | $50.65 | $61.16 | 172,900 | — | — |
| 2007-09-14 | $50.71 | $61.23 | 167,700 | — | — |
| 2007-09-13 | $50.34 | $60.78 | 139,200 | — | — |
| 2007-09-12 | $49.89 | $60.24 | 117,500 | — | — |
| 2007-09-11 | $49.84 | $60.18 | 186,500 | — | — |
| 2007-09-10 | $49.12 | $59.31 | 267,800 | — | — |
| 2007-09-07 | $49.09 | $59.27 | 268,100 | — | — |
| 2007-09-06 | $49.10 | $59.28 | 233,800 | — | — |
| 2007-09-05 | $48.94 | $59.09 | 298,100 | — | — |
| 2007-09-04 | $48.94 | $59.09 | 235,300 | — | — |
| 2007-08-31 | $48.12 | $58.10 | 289,100 | — | — |
| 2007-08-30 | $48.40 | $58.44 | 282,500 | — | — |
| 2007-08-29 | $48.16 | $58.15 | 175,400 | — | — |
| 2007-08-28 | $47.82 | $57.74 | 260,900 | — | — |
| 2007-08-27 | $48.78 | $58.90 | 215,200 | — | — |
| 2007-08-24 | $48.95 | $59.10 | 220,200 | — | — |
| 2007-08-23 | $48.35 | $58.38 | 291,700 | — | — |
| 2007-08-22 | $47.84 | $57.76 | 193,200 | — | — |
| 2007-08-21 | $47.25 | $57.05 | 167,400 | — | — |
| 2007-08-20 | $47.24 | $57.04 | 257,200 | — | — |
| 2007-08-17 | $47.00 | $56.36 | 253,600 | — | — |
| 2007-08-16 | $45.19 | $54.19 | 483,000 | — | — |
| 2007-08-15 | $45.84 | $54.97 | 212,700 | — | — |
| 2007-08-14 | $46.40 | $55.64 | 293,600 | — | — |
| 2007-08-13 | $48.79 | $58.51 | 207,700 | — | — |
| 2007-08-10 | $49.38 | $59.21 | 318,200 | — | — |
| 2007-08-09 | $49.09 | $58.87 | 620,600 | — | — |
| 2007-08-08 | $50.07 | $60.04 | 382,600 | — | — |
| 2007-08-07 | $49.45 | $59.30 | 361,400 | — | — |
| 2007-08-06 | $49.50 | $59.36 | 217,200 | — | — |
| 2007-08-03 | $48.35 | $57.98 | 419,400 | — | — |
| 2007-08-02 | $48.74 | $58.45 | 259,400 | — | — |
| 2007-08-01 | $47.53 | $56.99 | 290,300 | — | — |
| 2007-07-31 | $47.64 | $57.13 | 448,800 | — | — |
| 2007-07-30 | $45.91 | $55.05 | 333,500 | — | — |
| 2007-07-27 | $46.50 | $55.76 | 428,400 | — | — |
| 2007-07-26 | $48.22 | $57.82 | 353,600 | — | — |
| 2007-07-25 | $49.32 | $59.14 | 312,100 | — | — |
| 2007-07-24 | $49.40 | $59.24 | 227,300 | — | — |
| 2007-07-23 | $49.86 | $59.79 | 130,800 | — | — |
| 2007-07-20 | $49.69 | $59.58 | 214,400 | — | — |
| 2007-07-19 | $49.82 | $59.74 | 166,300 | — | — |
| 2007-07-18 | $49.62 | $59.50 | 354,600 | — | — |
| 2007-07-17 | $49.26 | $59.07 | 169,600 | — | — |
| 2007-07-16 | $48.97 | $58.72 | 166,800 | — | — |
| 2007-07-13 | $48.43 | $58.07 | 131,000 | — | — |
| 2007-07-12 | $48.50 | $58.16 | 147,000 | — | — |
| 2007-07-11 | $47.56 | $57.03 | 214,500 | — | — |
| 2007-07-10 | $48.07 | $57.64 | 205,000 | — | — |
| 2007-07-09 | $48.18 | $57.77 | 227,600 | — | — |
| 2007-07-06 | $48.18 | $57.77 | 160,100 | — | — |
| 2007-07-05 | $47.90 | $57.44 | 236,600 | — | — |
| 2007-07-03 | $48.53 | $58.19 | 112,200 | — | — |
| 2007-07-02 | $48.24 | $57.85 | 103,700 | — | — |
| 2007-06-29 | $47.75 | $57.26 | 128,900 | — | — |
| 2007-06-28 | $47.61 | $57.09 | 214,400 | — | — |
| 2007-06-27 | $47.29 | $56.71 | 213,800 | — | — |
| 2007-06-26 | $47.48 | $56.93 | 224,100 | — | — |
| 2007-06-25 | $47.55 | $57.02 | 254,700 | — | — |
| 2007-06-22 | $47.33 | $56.75 | 214,200 | — | — |
| 2007-06-21 | $46.73 | $56.04 | 231,200 | — | — |
| 2007-06-20 | $46.92 | $56.26 | 217,100 | — | — |
| 2007-06-19 | $46.33 | $55.56 | 75,500 | — | — |
| 2007-06-18 | $46.20 | $55.40 | 107,200 | — | — |
| 2007-06-15 | $46.45 | $55.70 | 118,600 | — | — |
| 2007-06-14 | $45.97 | $55.12 | 172,000 | — | — |
| 2007-06-13 | $45.98 | $55.14 | 236,900 | — | — |
| 2007-06-12 | $45.76 | $54.87 | 176,900 | — | — |
| 2007-06-11 | $46.19 | $55.39 | 127,600 | — | — |
| 2007-06-08 | $45.92 | $55.06 | 186,500 | — | — |
| 2007-06-07 | $45.48 | $54.54 | 240,900 | — | — |
| 2007-06-06 | $46.24 | $55.45 | 101,100 | — | — |
| 2007-06-05 | $46.50 | $55.76 | 203,000 | — | — |
| 2007-06-04 | $46.98 | $56.34 | 190,100 | — | — |
| 2007-06-01 | $47.62 | $57.10 | 124,700 | — | — |
| 2007-05-31 | $47.24 | $56.65 | 108,000 | — | — |
| 2007-05-30 | $46.71 | $56.01 | 116,600 | — | — |
| 2007-05-29 | $46.64 | $55.93 | 108,900 | — | — |
| 2007-05-25 | $46.74 | $56.05 | 90,300 | — | — |
| 2007-05-24 | $46.27 | $55.48 | 112,200 | — | — |
| 2007-05-23 | $46.87 | $56.20 | 128,200 | — | — |
| 2007-05-22 | $47.02 | $56.38 | 126,300 | — | — |
| 2007-05-21 | $47.30 | $56.72 | 94,900 | — | — |
| 2007-05-18 | $47.47 | $56.58 | 216,800 | — | — |
| 2007-05-17 | $47.59 | $56.72 | 160,200 | — | — |
| 2007-05-16 | $47.43 | $56.53 | 203,900 | — | — |
| 2007-05-15 | $46.88 | $55.87 | 258,100 | — | — |
| 2007-05-14 | $46.47 | $55.39 | 157,200 | — | — |
| 2007-05-11 | $46.27 | $55.15 | 184,100 | — | — |
| 2007-05-10 | $45.81 | $54.60 | 172,300 | — | — |
| 2007-05-09 | $45.74 | $54.52 | 104,400 | — | — |
| 2007-05-08 | $45.74 | $54.52 | 203,100 | — | — |
| 2007-05-07 | $45.60 | $54.35 | 334,000 | — | — |
| 2007-05-04 | $45.03 | $53.67 | 274,300 | — | — |
| 2007-05-03 | $45.69 | $54.46 | 220,700 | — | — |
| 2007-05-02 | $46.38 | $55.28 | 253,100 | — | — |
| 2007-05-01 | $45.95 | $54.77 | 330,800 | — | — |
| 2007-04-30 | $47.35 | $56.43 | 147,400 | — | — |
| 2007-04-27 | $47.28 | $56.35 | 109,700 | — | — |
| 2007-04-26 | $47.61 | $56.74 | 150,800 | — | — |
| 2007-04-25 | $47.98 | $57.19 | 111,000 | — | — |
| 2007-04-24 | $47.31 | $56.39 | 140,000 | — | — |
| 2007-04-23 | $47.49 | $56.60 | 193,200 | — | — |
| 2007-04-20 | $47.96 | $57.16 | 123,200 | — | — |
| 2007-04-19 | $47.35 | $56.43 | 102,400 | — | — |
| 2007-04-18 | $47.45 | $56.55 | 227,300 | — | — |
| 2007-04-17 | $46.60 | $55.54 | 187,800 | — | — |
| 2007-04-16 | $46.81 | $55.79 | 163,900 | — | — |
| 2007-04-13 | $46.53 | $55.46 | 81,100 | — | — |
| 2007-04-12 | $46.79 | $55.77 | 192,500 | — | — |
| 2007-04-11 | $46.05 | $54.88 | 120,800 | — | — |
| 2007-04-10 | $45.80 | $54.59 | 109,700 | — | — |
| 2007-04-09 | $45.95 | $54.77 | 99,900 | — | — |
| 2007-04-05 | $45.94 | $54.75 | 98,700 | — | — |
| 2007-04-04 | $45.65 | $54.41 | 129,000 | — | — |
| 2007-04-03 | $45.65 | $54.41 | 156,700 | — | — |
| 2007-04-02 | $45.62 | $54.37 | 130,300 | — | — |
| 2007-03-30 | $45.40 | $54.11 | 101,400 | — | — |
| 2007-03-29 | $45.42 | $54.13 | 106,400 | — | — |
| 2007-03-28 | $45.25 | $53.93 | 132,500 | — | — |
| 2007-03-27 | $45.64 | $54.40 | 147,100 | — | — |
| 2007-03-26 | $45.64 | $54.40 | 146,300 | — | — |
| 2007-03-23 | $45.40 | $54.11 | 123,200 | — | — |
| 2007-03-22 | $44.97 | $53.60 | 232,000 | — | — |
| 2007-03-21 | $45.47 | $54.19 | 188,200 | — | — |
| 2007-03-20 | $44.83 | $53.43 | 172,500 | — | — |
| 2007-03-19 | $43.82 | $52.23 | 102,000 | — | — |
| 2007-03-16 | $43.45 | $51.79 | 90,800 | — | — |
| 2007-03-15 | $43.42 | $51.75 | 79,300 | — | — |
| 2007-03-14 | $43.28 | $51.58 | 203,400 | — | — |
| 2007-03-13 | $43.86 | $52.27 | 274,000 | — | — |
| 2007-03-12 | $44.30 | $52.80 | 145,200 | — | — |
| 2007-03-09 | $44.17 | $52.64 | 206,900 | — | — |
| 2007-03-08 | $43.28 | $51.58 | 150,100 | — | — |
| 2007-03-07 | $43.05 | $51.31 | 162,900 | — | — |
| 2007-03-06 | $42.82 | $51.04 | 254,500 | — | — |
| 2007-03-05 | $42.71 | $50.90 | 239,200 | — | — |
| 2007-03-02 | $43.10 | $51.37 | 226,100 | — | — |
| 2007-03-01 | $43.26 | $51.56 | 365,700 | — | — |
| 2007-02-28 | $43.31 | $51.62 | 666,800 | — | — |
| 2007-02-27 | $44.21 | $52.69 | 271,800 | — | — |
| 2007-02-26 | $45.24 | $53.92 | 178,200 | — | — |
| 2007-02-23 | $44.83 | $53.43 | 101,000 | — | — |
| 2007-02-22 | $44.88 | $53.49 | 219,500 | — | — |
| 2007-02-21 | $45.10 | $53.75 | 349,000 | — | — |
| 2007-02-20 | $44.98 | $53.61 | 212,400 | — | — |
| 2007-02-16 | $45.35 | $54.05 | 197,000 | — | — |
| 2007-02-15 | $45.45 | $53.84 | 256,400 | — | — |
| 2007-02-14 | $44.77 | $53.04 | 209,700 | — | — |
| 2007-02-13 | $44.95 | $53.25 | 184,000 | — | — |
| 2007-02-12 | $44.04 | $52.17 | 194,500 | — | — |
| 2007-02-09 | $44.21 | $52.38 | 309,600 | — | — |
| 2007-02-08 | $43.98 | $52.10 | 215,900 | — | — |
| 2007-02-07 | $43.54 | $51.58 | 178,000 | — | — |
| 2007-02-06 | $43.65 | $51.71 | 128,100 | — | — |
| 2007-02-05 | $43.75 | $51.83 | 133,700 | — | — |
| 2007-02-02 | $43.13 | $51.10 | 121,400 | — | — |
| 2007-02-01 | $43.63 | $51.69 | 201,200 | — | — |
| 2007-01-31 | $42.91 | $50.84 | 146,400 | — | — |
| 2007-01-30 | $42.71 | $50.60 | 94,700 | — | — |
| 2007-01-29 | $42.30 | $50.11 | 111,100 | — | — |
| 2007-01-26 | $42.48 | $50.33 | 124,000 | — | — |
| 2007-01-25 | $42.29 | $50.10 | 99,100 | — | — |
| 2007-01-24 | $42.58 | $50.44 | 134,700 | — | — |
| 2007-01-23 | $42.29 | $50.10 | 105,200 | — | — |
| 2007-01-22 | $42.11 | $49.89 | 123,300 | — | — |
| 2007-01-19 | $42.64 | $50.52 | 136,000 | — | — |
| 2007-01-18 | $42.52 | $50.37 | 157,500 | — | — |
| 2007-01-17 | $42.35 | $50.17 | 162,300 | — | — |
| 2007-01-16 | $42.60 | $50.47 | 322,200 | — | — |
| 2007-01-12 | $41.74 | $49.45 | 243,100 | — | — |
| 2007-01-11 | $41.30 | $48.93 | 197,800 | — | — |
| 2007-01-10 | $40.92 | $48.48 | 166,000 | — | — |
| 2007-01-09 | $40.93 | $48.49 | 192,200 | — | — |
| 2007-01-08 | $40.89 | $48.44 | 142,900 | — | — |
| 2007-01-05 | $40.70 | $48.22 | 225,600 | — | — |
| 2007-01-04 | $41.25 | $48.87 | 774,800 | — | — |
| 2007-01-03 | $42.08 | $49.85 | 258,700 | — | — |