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
- 1973-02-21 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 | $48.24 | $91.53 | 249,900 | — | — |
| 2007-12-28 | $48.13 | $91.33 | 198,900 | — | — |
| 2007-12-27 | $48.01 | $91.10 | 278,500 | — | — |
| 2007-12-26 | $48.07 | $91.21 | 196,500 | — | — |
| 2007-12-24 | $48.58 | $92.18 | 121,400 | — | — |
| 2007-12-21 | $47.46 | $90.05 | 531,500 | — | — |
| 2007-12-20 | $46.35 | $87.95 | 434,000 | — | — |
| 2007-12-19 | $46.55 | $88.33 | 278,700 | — | — |
| 2007-12-18 | $46.30 | $87.85 | 558,400 | — | — |
| 2007-12-17 | $44.59 | $84.61 | 807,000 | — | — |
| 2007-12-14 | $46.47 | $88.18 | 407,100 | — | — |
| 2007-12-13 | $48.26 | $91.57 | 330,800 | — | — |
| 2007-12-12 | $47.34 | $89.83 | 333,400 | — | — |
| 2007-12-11 | $47.36 | $89.86 | 379,800 | — | — |
| 2007-12-10 | $48.95 | $92.88 | 216,500 | — | — |
| 2007-12-07 | $48.84 | $92.67 | 262,300 | — | — |
| 2007-12-06 | $48.94 | $92.86 | 297,800 | — | — |
| 2007-12-05 | $47.89 | $90.87 | 241,900 | — | — |
| 2007-12-04 | $47.66 | $90.43 | 275,300 | — | — |
| 2007-12-03 | $48.13 | $91.33 | 315,600 | — | — |
| 2007-11-30 | $48.88 | $92.75 | 453,600 | — | — |
| 2007-11-29 | $49.00 | $92.98 | 612,300 | — | — |
| 2007-11-28 | $48.11 | $91.29 | 401,700 | — | — |
| 2007-11-27 | $47.57 | $90.26 | 497,900 | — | — |
| 2007-11-26 | $47.24 | $89.64 | 632,500 | — | — |
| 2007-11-23 | $47.07 | $89.31 | 185,300 | — | — |
| 2007-11-21 | $46.10 | $87.47 | 538,000 | — | — |
| 2007-11-20 | $46.61 | $88.44 | 480,100 | — | — |
| 2007-11-19 | $46.77 | $88.75 | 445,400 | — | — |
| 2007-11-16 | $47.14 | $89.45 | 424,300 | — | — |
| 2007-11-15 | $47.62 | $90.36 | 350,000 | — | — |
| 2007-11-14 | $48.12 | $90.74 | 368,900 | — | — |
| 2007-11-13 | $48.29 | $91.06 | 376,000 | — | — |
| 2007-11-12 | $47.11 | $88.83 | 359,900 | — | — |
| 2007-11-09 | $47.54 | $89.64 | 658,400 | — | — |
| 2007-11-08 | $48.52 | $91.49 | 614,600 | — | — |
| 2007-11-07 | $48.29 | $91.06 | 449,200 | — | — |
| 2007-11-06 | $49.37 | $93.09 | 541,400 | — | — |
| 2007-11-05 | $49.99 | $94.26 | 525,200 | — | — |
| 2007-11-02 | $50.18 | $94.62 | 548,500 | — | — |
| 2007-11-01 | $49.05 | $92.49 | 425,100 | — | — |
| 2007-10-31 | $49.84 | $93.98 | 584,900 | — | — |
| 2007-10-30 | $49.45 | $93.25 | 439,800 | — | — |
| 2007-10-29 | $49.91 | $94.11 | 573,700 | — | — |
| 2007-10-26 | $49.97 | $94.23 | 540,900 | — | — |
| 2007-10-25 | $49.83 | $93.96 | 1,050,600 | — | — |
| 2007-10-24 | $50.50 | $95.23 | 1,326,000 | — | — |
| 2007-10-23 | $47.29 | $89.17 | 578,700 | — | — |
| 2007-10-22 | $46.46 | $87.61 | 587,300 | — | — |
| 2007-10-19 | $45.98 | $86.70 | 639,700 | — | — |
| 2007-10-18 | $47.00 | $88.63 | 443,600 | — | — |
| 2007-10-17 | $47.62 | $89.79 | 455,600 | — | — |
| 2007-10-16 | $47.47 | $89.51 | 433,800 | — | — |
| 2007-10-15 | $47.56 | $89.68 | 676,600 | — | — |
| 2007-10-12 | $47.93 | $90.38 | 590,100 | — | — |
| 2007-10-11 | $48.51 | $91.47 | 540,100 | — | — |
| 2007-10-10 | $48.67 | $91.77 | 321,300 | — | — |
| 2007-10-09 | $49.03 | $92.45 | 432,400 | — | — |
| 2007-10-08 | $49.50 | $93.34 | 513,300 | — | — |
| 2007-10-05 | $49.92 | $94.13 | 460,700 | — | — |
| 2007-10-04 | $49.61 | $93.55 | 503,700 | — | — |
| 2007-10-03 | $50.66 | $95.53 | 544,600 | — | — |
| 2007-10-02 | $50.68 | $95.56 | 361,000 | — | — |
| 2007-10-01 | $50.50 | $95.23 | 326,600 | — | — |
| 2007-09-28 | $49.54 | $93.42 | 452,000 | — | — |
| 2007-09-27 | $49.14 | $92.66 | 340,900 | — | — |
| 2007-09-26 | $48.44 | $91.34 | 431,300 | — | — |
| 2007-09-25 | $48.45 | $91.36 | 603,900 | — | — |
| 2007-09-24 | $48.35 | $91.17 | 414,500 | — | — |
| 2007-09-21 | $49.13 | $92.64 | 382,800 | — | — |
| 2007-09-20 | $49.07 | $92.53 | 445,600 | — | — |
| 2007-09-19 | $49.03 | $92.45 | 707,800 | — | — |
| 2007-09-18 | $48.47 | $91.40 | 772,500 | — | — |
| 2007-09-17 | $46.09 | $86.91 | 382,300 | — | — |
| 2007-09-14 | $46.49 | $87.66 | 315,700 | — | — |
| 2007-09-13 | $46.67 | $88.00 | 460,900 | — | — |
| 2007-09-12 | $46.91 | $88.46 | 414,100 | — | — |
| 2007-09-11 | $47.01 | $88.64 | 568,300 | — | — |
| 2007-09-10 | $46.40 | $87.49 | 608,200 | — | — |
| 2007-09-07 | $47.29 | $89.17 | 451,200 | — | — |
| 2007-09-06 | $48.16 | $90.81 | 460,900 | — | — |
| 2007-09-05 | $48.27 | $91.02 | 696,100 | — | — |
| 2007-09-04 | $48.87 | $92.15 | 461,200 | — | — |
| 2007-08-31 | $48.98 | $92.36 | 449,700 | — | — |
| 2007-08-30 | $48.18 | $90.85 | 433,500 | — | — |
| 2007-08-29 | $48.52 | $91.49 | 418,500 | — | — |
| 2007-08-28 | $47.51 | $89.59 | 486,400 | — | — |
| 2007-08-27 | $49.25 | $92.87 | 383,300 | — | — |
| 2007-08-24 | $50.05 | $94.38 | 471,400 | — | — |
| 2007-08-23 | $49.41 | $93.17 | 624,800 | — | — |
| 2007-08-22 | $49.11 | $92.60 | 373,000 | — | — |
| 2007-08-21 | $48.43 | $91.32 | 314,500 | — | — |
| 2007-08-20 | $48.48 | $91.42 | 424,900 | — | — |
| 2007-08-17 | $47.92 | $90.36 | 661,200 | — | — |
| 2007-08-16 | $47.82 | $90.17 | 850,300 | — | — |
| 2007-08-15 | $48.07 | $90.13 | 710,700 | — | — |
| 2007-08-14 | $49.14 | $92.14 | 823,300 | — | — |
| 2007-08-13 | $52.51 | $98.46 | 994,500 | — | — |
| 2007-08-10 | $50.50 | $94.69 | 1,869,800 | — | — |
| 2007-08-09 | $46.59 | $87.36 | 1,940,300 | — | — |
| 2007-08-08 | $52.81 | $99.02 | 1,339,700 | — | — |
| 2007-08-07 | $53.19 | $99.73 | 968,700 | — | — |
| 2007-08-06 | $54.10 | $101.44 | 845,200 | — | — |
| 2007-08-03 | $52.44 | $98.33 | 649,900 | — | — |
| 2007-08-02 | $54.35 | $101.91 | 912,900 | — | — |
| 2007-08-01 | $53.23 | $99.81 | 585,100 | — | — |
| 2007-07-31 | $52.33 | $98.12 | 823,000 | — | — |
| 2007-07-30 | $52.58 | $98.59 | 691,600 | — | — |
| 2007-07-27 | $52.07 | $97.63 | 1,065,100 | — | — |
| 2007-07-26 | $53.91 | $101.08 | 1,317,200 | — | — |
| 2007-07-25 | $55.61 | $104.27 | 2,666,300 | — | — |
| 2007-07-24 | $49.99 | $93.73 | 637,000 | — | — |
| 2007-07-23 | $50.23 | $94.18 | 335,300 | — | — |
| 2007-07-20 | $50.06 | $93.87 | 430,100 | — | — |
| 2007-07-19 | $50.72 | $95.10 | 225,900 | — | — |
| 2007-07-18 | $50.29 | $94.30 | 402,800 | — | — |
| 2007-07-17 | $50.33 | $94.37 | 398,800 | — | — |
| 2007-07-16 | $50.48 | $94.65 | 277,100 | — | — |
| 2007-07-13 | $51.00 | $95.63 | 317,600 | — | — |
| 2007-07-12 | $51.11 | $95.83 | 514,900 | — | — |
| 2007-07-11 | $50.16 | $94.05 | 355,100 | — | — |
| 2007-07-10 | $49.77 | $93.32 | 397,300 | — | — |
| 2007-07-09 | $51.29 | $96.17 | 248,300 | — | — |
| 2007-07-06 | $51.60 | $96.75 | 334,500 | — | — |
| 2007-07-05 | $51.42 | $96.42 | 370,700 | — | — |
| 2007-07-03 | $52.03 | $97.56 | 195,700 | — | — |
| 2007-07-02 | $51.48 | $96.53 | 295,300 | — | — |
| 2007-06-29 | $50.51 | $94.71 | 375,000 | — | — |
| 2007-06-28 | $51.51 | $96.58 | 311,000 | — | — |
| 2007-06-27 | $51.50 | $96.57 | 523,600 | — | — |
| 2007-06-26 | $50.68 | $95.03 | 658,000 | — | — |
| 2007-06-25 | $51.18 | $95.97 | 469,200 | — | — |
| 2007-06-22 | $51.58 | $96.72 | 551,300 | — | — |
| 2007-06-21 | $52.22 | $97.92 | 466,600 | — | — |
| 2007-06-20 | $51.66 | $96.87 | 484,900 | — | — |
| 2007-06-19 | $52.44 | $98.33 | 275,500 | — | — |
| 2007-06-18 | $52.97 | $99.32 | 266,000 | — | — |
| 2007-06-15 | $53.11 | $99.58 | 379,100 | — | — |
| 2007-06-14 | $53.05 | $99.47 | 254,300 | — | — |
| 2007-06-13 | $52.98 | $99.34 | 397,400 | — | — |
| 2007-06-12 | $52.02 | $97.54 | 304,100 | — | — |
| 2007-06-11 | $52.87 | $99.13 | 229,200 | — | — |
| 2007-06-08 | $53.33 | $100.00 | 306,400 | — | — |
| 2007-06-07 | $52.81 | $99.02 | 677,900 | — | — |
| 2007-06-06 | $53.85 | $100.97 | 611,800 | — | — |
| 2007-06-05 | $54.24 | $101.70 | 637,800 | — | — |
| 2007-06-04 | $53.72 | $100.73 | 445,100 | — | — |
| 2007-06-01 | $54.22 | $101.67 | 532,300 | — | — |
| 2007-05-31 | $54.07 | $101.38 | 676,700 | — | — |
| 2007-05-30 | $53.57 | $100.45 | 644,200 | — | — |
| 2007-05-29 | $52.57 | $98.57 | 504,900 | — | — |
| 2007-05-25 | $52.63 | $98.68 | 203,100 | — | — |
| 2007-05-24 | $52.03 | $97.56 | 367,300 | — | — |
| 2007-05-23 | $52.89 | $99.17 | 267,000 | — | — |
| 2007-05-22 | $53.50 | $100.32 | 473,000 | — | — |
| 2007-05-21 | $52.90 | $99.19 | 615,300 | — | — |
| 2007-05-18 | $52.50 | $98.44 | 822,700 | — | — |
| 2007-05-17 | $53.06 | $99.49 | 328,700 | — | — |
| 2007-05-16 | $53.63 | $100.05 | 426,500 | — | — |
| 2007-05-15 | $53.74 | $100.26 | 596,800 | — | — |
| 2007-05-14 | $54.54 | $101.75 | 321,900 | — | — |
| 2007-05-11 | $54.95 | $102.52 | 338,400 | — | — |
| 2007-05-10 | $54.60 | $101.86 | 342,700 | — | — |
| 2007-05-09 | $55.55 | $103.64 | 329,900 | — | — |
| 2007-05-08 | $54.66 | $101.97 | 427,200 | — | — |
| 2007-05-07 | $54.98 | $102.57 | 542,600 | — | — |
| 2007-05-04 | $55.08 | $102.76 | 375,700 | — | — |
| 2007-05-03 | $55.40 | $103.36 | 246,700 | — | — |
| 2007-05-02 | $55.35 | $103.26 | 387,900 | — | — |
| 2007-05-01 | $54.90 | $102.42 | 580,200 | — | — |
| 2007-04-30 | $54.50 | $101.68 | 665,700 | — | — |
| 2007-04-27 | $55.32 | $103.21 | 566,900 | — | — |
| 2007-04-26 | $55.29 | $103.15 | 832,000 | — | — |
| 2007-04-25 | $55.38 | $103.32 | 895,100 | — | — |
| 2007-04-24 | $56.20 | $104.85 | 2,370,700 | — | — |
| 2007-04-23 | $48.79 | $91.02 | 437,300 | — | — |
| 2007-04-20 | $48.11 | $89.76 | 502,800 | — | — |
| 2007-04-19 | $47.81 | $89.20 | 431,600 | — | — |
| 2007-04-18 | $47.94 | $89.44 | 428,200 | — | — |
| 2007-04-17 | $47.85 | $89.27 | 446,800 | — | — |
| 2007-04-16 | $47.97 | $89.49 | 277,200 | — | — |
| 2007-04-13 | $47.76 | $89.10 | 320,200 | — | — |
| 2007-04-12 | $47.74 | $89.06 | 335,900 | — | — |
| 2007-04-11 | $47.54 | $88.69 | 312,400 | — | — |
| 2007-04-10 | $48.06 | $89.66 | 252,600 | — | — |
| 2007-04-09 | $48.35 | $90.20 | 207,900 | — | — |
| 2007-04-05 | $48.57 | $90.61 | 275,900 | — | — |
| 2007-04-04 | $48.67 | $90.80 | 483,400 | — | — |
| 2007-04-03 | $48.44 | $90.37 | 234,000 | — | — |
| 2007-04-02 | $48.05 | $89.64 | 197,800 | — | — |
| 2007-03-30 | $48.10 | $89.74 | 223,100 | — | — |
| 2007-03-29 | $48.16 | $89.85 | 205,800 | — | — |
| 2007-03-28 | $48.04 | $89.62 | 342,200 | — | — |
| 2007-03-27 | $48.14 | $89.81 | 615,100 | — | — |
| 2007-03-26 | $48.93 | $91.28 | 280,200 | — | — |
| 2007-03-23 | $49.78 | $92.87 | 237,500 | — | — |
| 2007-03-22 | $49.31 | $91.99 | 421,300 | — | — |
| 2007-03-21 | $49.35 | $92.07 | 301,900 | — | — |
| 2007-03-20 | $48.63 | $90.73 | 202,800 | — | — |
| 2007-03-19 | $48.34 | $90.18 | 232,500 | — | — |
| 2007-03-16 | $47.77 | $89.12 | 559,700 | — | — |
| 2007-03-15 | $48.44 | $90.37 | 358,800 | — | — |
| 2007-03-14 | $48.67 | $90.80 | 459,200 | — | — |
| 2007-03-13 | $49.05 | $91.51 | 821,900 | — | — |
| 2007-03-12 | $49.60 | $92.53 | 405,900 | — | — |
| 2007-03-09 | $49.12 | $91.64 | 277,300 | — | — |
| 2007-03-08 | $49.17 | $91.73 | 431,800 | — | — |
| 2007-03-07 | $49.01 | $91.43 | 457,500 | — | — |
| 2007-03-06 | $49.01 | $91.43 | 415,800 | — | — |
| 2007-03-05 | $48.53 | $90.54 | 473,900 | — | — |
| 2007-03-02 | $49.11 | $91.62 | 448,800 | — | — |
| 2007-03-01 | $49.65 | $92.63 | 695,000 | — | — |
| 2007-02-28 | $50.06 | $93.39 | 774,100 | — | — |
| 2007-02-27 | $50.25 | $93.75 | 985,000 | — | — |
| 2007-02-26 | $51.51 | $96.10 | 919,200 | — | — |
| 2007-02-23 | $50.81 | $94.79 | 385,000 | — | — |
| 2007-02-22 | $50.75 | $94.68 | 729,600 | — | — |
| 2007-02-21 | $50.92 | $94.49 | 727,800 | — | — |
| 2007-02-20 | $50.46 | $93.64 | 440,100 | — | — |
| 2007-02-16 | $49.90 | $92.60 | 448,700 | — | — |
| 2007-02-15 | $50.22 | $93.19 | 607,100 | — | — |
| 2007-02-14 | $49.45 | $91.77 | 551,200 | — | — |
| 2007-02-13 | $49.21 | $91.32 | 426,900 | — | — |
| 2007-02-12 | $49.25 | $91.39 | 309,600 | — | — |
| 2007-02-09 | $49.71 | $92.25 | 476,000 | — | — |
| 2007-02-08 | $50.03 | $92.84 | 689,800 | — | — |
| 2007-02-07 | $49.98 | $92.75 | 561,700 | — | — |
| 2007-02-06 | $49.87 | $92.55 | 954,600 | — | — |
| 2007-02-05 | $49.68 | $92.19 | 834,100 | — | — |
| 2007-02-02 | $50.51 | $93.73 | 717,500 | — | — |
| 2007-02-01 | $50.88 | $94.42 | 2,087,800 | — | — |
| 2007-01-31 | $48.21 | $89.46 | 394,700 | — | — |
| 2007-01-30 | $47.90 | $88.89 | 253,000 | — | — |
| 2007-01-29 | $47.69 | $88.50 | 310,700 | — | — |
| 2007-01-26 | $47.67 | $88.46 | 189,400 | — | — |
| 2007-01-25 | $47.88 | $88.85 | 238,700 | — | — |
| 2007-01-24 | $48.35 | $89.72 | 223,800 | — | — |
| 2007-01-23 | $48.04 | $89.15 | 255,800 | — | — |
| 2007-01-22 | $47.36 | $87.89 | 168,300 | — | — |
| 2007-01-19 | $47.74 | $88.59 | 160,700 | — | — |
| 2007-01-18 | $47.61 | $88.35 | 156,600 | — | — |
| 2007-01-17 | $47.73 | $88.57 | 244,100 | — | — |
| 2007-01-16 | $47.96 | $89.00 | 251,600 | — | — |
| 2007-01-12 | $47.72 | $88.56 | 293,100 | — | — |
| 2007-01-11 | $47.72 | $88.56 | 249,400 | — | — |
| 2007-01-10 | $47.34 | $87.85 | 177,000 | — | — |
| 2007-01-09 | $47.33 | $87.83 | 201,900 | — | — |
| 2007-01-08 | $46.85 | $86.94 | 404,500 | — | — |
| 2007-01-05 | $46.97 | $87.16 | 337,300 | — | — |
| 2007-01-04 | $47.75 | $88.61 | 282,800 | — | — |
| 2007-01-03 | $47.84 | $88.78 | 356,000 | — | — |