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
- 1982-04-26 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 | $49.47 | $97.15 | 302,500 | — | — |
| 2007-12-28 | $50.87 | $99.90 | 582,900 | — | — |
| 2007-12-27 | $51.06 | $100.28 | 488,700 | — | — |
| 2007-12-26 | $50.62 | $99.41 | 217,400 | — | — |
| 2007-12-24 | $49.84 | $97.88 | 166,400 | — | — |
| 2007-12-21 | $49.70 | $97.61 | 801,900 | — | — |
| 2007-12-20 | $46.45 | $91.22 | 585,200 | — | — |
| 2007-12-19 | $45.61 | $89.57 | 352,200 | — | — |
| 2007-12-18 | $45.43 | $89.22 | 999,200 | — | — |
| 2007-12-17 | $45.49 | $89.34 | 720,100 | — | — |
| 2007-12-14 | $47.03 | $92.36 | 878,600 | — | — |
| 2007-12-13 | $49.27 | $96.76 | 1,022,600 | — | — |
| 2007-12-12 | $50.80 | $99.77 | 592,500 | — | — |
| 2007-12-11 | $50.24 | $98.67 | 681,200 | — | — |
| 2007-12-10 | $52.49 | $103.08 | 413,800 | — | — |
| 2007-12-07 | $52.38 | $102.87 | 377,100 | — | — |
| 2007-12-06 | $51.67 | $101.47 | 829,400 | — | — |
| 2007-12-05 | $51.65 | $101.43 | 648,400 | — | — |
| 2007-12-04 | $51.61 | $101.36 | 759,000 | — | — |
| 2007-12-03 | $52.05 | $102.22 | 711,400 | — | — |
| 2007-11-30 | $50.54 | $99.25 | 502,700 | — | — |
| 2007-11-29 | $50.33 | $98.84 | 519,800 | — | — |
| 2007-11-28 | $49.95 | $98.10 | 797,100 | — | — |
| 2007-11-27 | $49.19 | $96.60 | 741,500 | — | — |
| 2007-11-26 | $48.42 | $95.09 | 1,035,300 | — | — |
| 2007-11-23 | $51.34 | $100.83 | 436,000 | — | — |
| 2007-11-21 | $52.12 | $102.36 | 1,254,800 | — | — |
| 2007-11-20 | $54.39 | $106.82 | 2,218,900 | — | — |
| 2007-11-19 | $49.05 | $96.33 | 854,400 | — | — |
| 2007-11-16 | $50.59 | $99.35 | 333,100 | — | — |
| 2007-11-15 | $50.28 | $98.74 | 454,200 | — | — |
| 2007-11-14 | $51.54 | $101.22 | 410,000 | — | — |
| 2007-11-13 | $51.96 | $102.04 | 469,500 | — | — |
| 2007-11-12 | $49.89 | $97.98 | 787,500 | — | — |
| 2007-11-09 | $52.62 | $103.34 | 754,600 | — | — |
| 2007-11-08 | $51.36 | $100.87 | 1,784,300 | — | — |
| 2007-11-07 | $50.48 | $99.14 | 1,077,700 | — | — |
| 2007-11-06 | $50.40 | $98.98 | 521,800 | — | — |
| 2007-11-05 | $49.20 | $96.62 | 750,000 | — | — |
| 2007-11-02 | $50.15 | $98.49 | 581,300 | — | — |
| 2007-11-01 | $48.90 | $96.03 | 589,100 | — | — |
| 2007-10-31 | $50.86 | $99.88 | 824,300 | — | — |
| 2007-10-30 | $49.73 | $97.66 | 1,080,500 | — | — |
| 2007-10-29 | $51.21 | $100.57 | 610,300 | — | — |
| 2007-10-26 | $50.58 | $99.33 | 557,400 | — | — |
| 2007-10-25 | $48.87 | $95.98 | 721,300 | — | — |
| 2007-10-24 | $49.90 | $98.00 | 541,300 | — | — |
| 2007-10-23 | $49.30 | $96.82 | 503,300 | — | — |
| 2007-10-22 | $47.47 | $93.23 | 541,800 | — | — |
| 2007-10-19 | $47.67 | $93.62 | 781,100 | — | — |
| 2007-10-18 | $49.05 | $96.33 | 436,000 | — | — |
| 2007-10-17 | $49.44 | $97.09 | 799,000 | — | — |
| 2007-10-16 | $48.28 | $94.82 | 1,013,100 | — | — |
| 2007-10-15 | $49.32 | $96.86 | 797,400 | — | — |
| 2007-10-12 | $50.03 | $98.25 | 387,900 | — | — |
| 2007-10-11 | $49.06 | $96.35 | 1,588,400 | — | — |
| 2007-10-10 | $48.55 | $95.35 | 548,200 | — | — |
| 2007-10-09 | $48.40 | $93.45 | 370,900 | — | — |
| 2007-10-08 | $47.05 | $90.84 | 426,300 | — | — |
| 2007-10-05 | $47.28 | $91.29 | 218,000 | — | — |
| 2007-10-04 | $46.49 | $89.76 | 517,300 | — | — |
| 2007-10-03 | $45.74 | $88.31 | 638,600 | — | — |
| 2007-10-02 | $45.96 | $88.74 | 878,200 | — | — |
| 2007-10-01 | $44.31 | $85.55 | 377,400 | — | — |
| 2007-09-28 | $42.99 | $83.00 | 614,500 | — | — |
| 2007-09-27 | $43.43 | $83.85 | 838,100 | — | — |
| 2007-09-26 | $44.04 | $85.03 | 518,300 | — | — |
| 2007-09-25 | $44.22 | $85.38 | 712,800 | — | — |
| 2007-09-24 | $44.67 | $86.25 | 792,200 | — | — |
| 2007-09-21 | $45.25 | $87.37 | 1,430,100 | — | — |
| 2007-09-20 | $46.71 | $90.19 | 810,900 | — | — |
| 2007-09-19 | $45.71 | $88.26 | 943,000 | — | — |
| 2007-09-18 | $44.32 | $85.57 | 1,062,100 | — | — |
| 2007-09-17 | $42.16 | $81.40 | 378,700 | — | — |
| 2007-09-14 | $42.44 | $81.94 | 491,800 | — | — |
| 2007-09-13 | $42.14 | $81.36 | 542,700 | — | — |
| 2007-09-12 | $41.31 | $79.76 | 715,100 | — | — |
| 2007-09-11 | $41.56 | $80.24 | 515,300 | — | — |
| 2007-09-10 | $40.12 | $77.46 | 543,400 | — | — |
| 2007-09-07 | $39.75 | $76.75 | 632,800 | — | — |
| 2007-09-06 | $40.30 | $77.81 | 465,300 | — | — |
| 2007-09-05 | $39.59 | $76.44 | 986,400 | — | — |
| 2007-09-04 | $40.77 | $78.72 | 486,000 | — | — |
| 2007-08-31 | $40.23 | $77.68 | 809,700 | — | — |
| 2007-08-30 | $38.43 | $74.20 | 505,900 | — | — |
| 2007-08-29 | $38.66 | $74.64 | 372,400 | — | — |
| 2007-08-28 | $37.01 | $71.46 | 386,500 | — | — |
| 2007-08-27 | $38.04 | $73.45 | 500,200 | — | — |
| 2007-08-24 | $38.31 | $73.97 | 527,100 | — | — |
| 2007-08-23 | $38.08 | $73.52 | 340,000 | — | — |
| 2007-08-22 | $38.58 | $74.49 | 588,300 | — | — |
| 2007-08-21 | $36.59 | $70.65 | 405,900 | — | — |
| 2007-08-20 | $36.87 | $71.19 | 494,400 | — | — |
| 2007-08-17 | $36.66 | $70.78 | 565,300 | — | — |
| 2007-08-16 | $35.66 | $68.85 | 982,600 | — | — |
| 2007-08-15 | $36.22 | $69.93 | 595,000 | — | — |
| 2007-08-14 | $37.59 | $72.58 | 703,200 | — | — |
| 2007-08-13 | $38.77 | $74.86 | 594,800 | — | — |
| 2007-08-10 | $38.67 | $74.66 | 804,100 | — | — |
| 2007-08-09 | $38.24 | $73.83 | 1,001,200 | — | — |
| 2007-08-08 | $40.13 | $77.48 | 951,800 | — | — |
| 2007-08-07 | $39.40 | $76.07 | 1,240,100 | — | — |
| 2007-08-06 | $38.44 | $74.22 | 1,434,800 | — | — |
| 2007-08-03 | $35.91 | $69.33 | 513,400 | — | — |
| 2007-08-02 | $37.54 | $72.48 | 500,500 | — | — |
| 2007-08-01 | $37.19 | $71.81 | 560,200 | — | — |
| 2007-07-31 | $37.61 | $72.62 | 499,500 | — | — |
| 2007-07-30 | $37.30 | $72.02 | 617,800 | — | — |
| 2007-07-27 | $36.60 | $70.67 | 936,000 | — | — |
| 2007-07-26 | $37.88 | $73.14 | 1,147,700 | — | — |
| 2007-07-25 | $40.43 | $78.06 | 547,800 | — | — |
| 2007-07-24 | $39.91 | $77.06 | 657,300 | — | — |
| 2007-07-23 | $42.56 | $82.17 | 598,900 | — | — |
| 2007-07-20 | $40.83 | $78.83 | 610,000 | — | — |
| 2007-07-19 | $40.87 | $78.91 | 428,800 | — | — |
| 2007-07-18 | $40.32 | $77.85 | 365,500 | — | — |
| 2007-07-17 | $39.60 | $76.46 | 429,700 | — | — |
| 2007-07-16 | $40.25 | $77.71 | 345,300 | — | — |
| 2007-07-13 | $40.83 | $78.83 | 581,100 | — | — |
| 2007-07-12 | $39.93 | $77.10 | 601,300 | — | — |
| 2007-07-11 | $38.62 | $74.57 | 764,100 | — | — |
| 2007-07-10 | $36.85 | $71.15 | 724,400 | — | — |
| 2007-07-09 | $37.61 | $72.62 | 781,600 | — | — |
| 2007-07-06 | $37.81 | $73.00 | 516,800 | — | — |
| 2007-07-05 | $37.35 | $72.11 | 909,100 | — | — |
| 2007-07-03 | $38.58 | $74.49 | 154,400 | — | — |
| 2007-07-02 | $38.40 | $74.14 | 770,000 | — | — |
| 2007-06-29 | $37.54 | $72.48 | 685,700 | — | — |
| 2007-06-28 | $36.62 | $70.71 | 503,700 | — | — |
| 2007-06-27 | $36.85 | $71.15 | 543,200 | — | — |
| 2007-06-26 | $36.17 | $69.84 | 509,800 | — | — |
| 2007-06-25 | $36.90 | $71.25 | 346,800 | — | — |
| 2007-06-22 | $36.86 | $71.17 | 392,200 | — | — |
| 2007-06-21 | $37.76 | $72.91 | 367,500 | — | — |
| 2007-06-20 | $36.70 | $70.86 | 494,600 | — | — |
| 2007-06-19 | $37.85 | $73.08 | 386,300 | — | — |
| 2007-06-18 | $37.85 | $73.08 | 428,700 | — | — |
| 2007-06-15 | $37.38 | $72.17 | 782,000 | — | — |
| 2007-06-14 | $35.66 | $68.85 | 499,900 | — | — |
| 2007-06-13 | $34.73 | $67.06 | 618,000 | — | — |
| 2007-06-12 | $34.53 | $66.67 | 465,500 | — | — |
| 2007-06-11 | $34.84 | $67.27 | 378,200 | — | — |
| 2007-06-08 | $34.54 | $66.69 | 595,900 | — | — |
| 2007-06-07 | $34.14 | $65.92 | 682,800 | — | — |
| 2007-06-06 | $34.86 | $67.31 | 640,600 | — | — |
| 2007-06-05 | $35.72 | $68.97 | 877,000 | — | — |
| 2007-06-04 | $36.48 | $70.43 | 1,058,300 | — | — |
| 2007-06-01 | $36.86 | $71.17 | 490,400 | — | — |
| 2007-05-31 | $36.37 | $70.22 | 639,300 | — | — |
| 2007-05-30 | $36.90 | $71.25 | 442,100 | — | — |
| 2007-05-29 | $36.19 | $69.87 | 379,400 | — | — |
| 2007-05-25 | $36.65 | $70.76 | 356,600 | — | — |
| 2007-05-24 | $35.88 | $69.28 | 759,400 | — | — |
| 2007-05-23 | $37.07 | $71.57 | 751,600 | — | — |
| 2007-05-22 | $36.74 | $70.94 | 1,309,300 | — | — |
| 2007-05-21 | $39.20 | $75.69 | 822,200 | — | — |
| 2007-05-18 | $39.39 | $76.05 | 516,600 | — | — |
| 2007-05-17 | $38.31 | $73.97 | 370,800 | — | — |
| 2007-05-16 | $38.49 | $74.32 | 526,600 | — | — |
| 2007-05-15 | $37.80 | $72.98 | 557,800 | — | — |
| 2007-05-14 | $37.38 | $72.17 | 371,100 | — | — |
| 2007-05-11 | $37.10 | $71.63 | 237,100 | — | — |
| 2007-05-10 | $36.26 | $70.01 | 548,800 | — | — |
| 2007-05-09 | $37.00 | $71.44 | 524,800 | — | — |
| 2007-05-08 | $36.56 | $70.59 | 588,000 | — | — |
| 2007-05-07 | $36.47 | $70.42 | 149,800 | — | — |
| 2007-05-04 | $36.63 | $70.72 | 493,800 | — | — |
| 2007-05-03 | $36.85 | $71.15 | 803,300 | — | — |
| 2007-05-02 | $35.31 | $68.18 | 478,100 | — | — |
| 2007-05-01 | $34.46 | $66.53 | 777,800 | — | — |
| 2007-04-30 | $34.17 | $65.97 | 346,500 | — | — |
| 2007-04-27 | $34.78 | $67.15 | 280,500 | — | — |
| 2007-04-26 | $34.76 | $67.11 | 382,300 | — | — |
| 2007-04-25 | $35.42 | $68.39 | 423,000 | — | — |
| 2007-04-24 | $34.83 | $67.25 | 572,000 | — | — |
| 2007-04-23 | $34.51 | $66.63 | 478,800 | — | — |
| 2007-04-20 | $35.08 | $67.73 | 557,100 | — | — |
| 2007-04-19 | $34.33 | $66.28 | 469,000 | — | — |
| 2007-04-18 | $34.60 | $66.80 | 303,700 | — | — |
| 2007-04-17 | $34.59 | $66.79 | 292,800 | — | — |
| 2007-04-16 | $34.87 | $67.33 | 1,000,200 | — | — |
| 2007-04-13 | $34.20 | $66.03 | 505,200 | — | — |
| 2007-04-12 | $34.18 | $65.99 | 592,500 | — | — |
| 2007-04-11 | $33.38 | $64.45 | 393,700 | — | — |
| 2007-04-10 | $33.30 | $64.29 | 500,100 | — | — |
| 2007-04-09 | $33.20 | $64.10 | 350,200 | — | — |
| 2007-04-05 | $33.10 | $63.91 | 791,300 | — | — |
| 2007-04-04 | $32.85 | $63.43 | 548,000 | — | — |
| 2007-04-03 | $32.64 | $63.02 | 961,300 | — | — |
| 2007-04-02 | $32.98 | $62.88 | 933,500 | — | — |
| 2007-03-30 | $33.05 | $63.01 | 1,009,400 | — | — |
| 2007-03-29 | $33.97 | $64.76 | 700,800 | — | — |
| 2007-03-28 | $33.24 | $63.37 | 917,600 | — | — |
| 2007-03-27 | $33.00 | $62.91 | 1,203,700 | — | — |
| 2007-03-26 | $32.70 | $62.34 | 796,700 | — | — |
| 2007-03-23 | $32.63 | $62.21 | 1,158,200 | — | — |
| 2007-03-22 | $31.12 | $59.33 | 1,337,300 | — | — |
| 2007-03-21 | $30.19 | $57.56 | 1,606,500 | — | — |
| 2007-03-20 | $29.30 | $55.86 | 726,700 | — | — |
| 2007-03-19 | $28.91 | $55.12 | 549,600 | — | — |
| 2007-03-16 | $28.76 | $54.83 | 571,400 | — | — |
| 2007-03-15 | $29.31 | $55.88 | 546,900 | — | — |
| 2007-03-14 | $29.20 | $55.67 | 969,300 | — | — |
| 2007-03-13 | $29.24 | $55.75 | 677,700 | — | — |
| 2007-03-12 | $30.41 | $57.98 | 428,700 | — | — |
| 2007-03-09 | $30.52 | $58.19 | 418,100 | — | — |
| 2007-03-08 | $30.52 | $58.19 | 703,900 | — | — |
| 2007-03-07 | $29.82 | $56.85 | 1,056,300 | — | — |
| 2007-03-06 | $30.41 | $57.98 | 626,500 | — | — |
| 2007-03-05 | $29.53 | $56.30 | 1,072,800 | — | — |
| 2007-03-02 | $31.13 | $59.35 | 579,300 | — | — |
| 2007-03-01 | $31.54 | $60.13 | 786,600 | — | — |
| 2007-02-28 | $32.20 | $61.39 | 942,000 | — | — |
| 2007-02-27 | $31.35 | $59.77 | 1,288,900 | — | — |
| 2007-02-26 | $34.36 | $65.51 | 691,300 | — | — |
| 2007-02-23 | $35.23 | $67.17 | 428,100 | — | — |
| 2007-02-22 | $35.49 | $67.66 | 364,200 | — | — |
| 2007-02-21 | $35.08 | $66.88 | 630,700 | — | — |
| 2007-02-20 | $35.21 | $67.13 | 751,000 | — | — |
| 2007-02-16 | $35.00 | $66.73 | 347,000 | — | — |
| 2007-02-15 | $34.96 | $66.65 | 469,800 | — | — |
| 2007-02-14 | $34.79 | $66.33 | 494,300 | — | — |
| 2007-02-13 | $34.31 | $65.41 | 530,500 | — | — |
| 2007-02-12 | $33.18 | $63.26 | 595,500 | — | — |
| 2007-02-09 | $33.66 | $64.17 | 387,800 | — | — |
| 2007-02-08 | $34.14 | $65.09 | 477,100 | — | — |
| 2007-02-07 | $34.13 | $65.07 | 424,200 | — | — |
| 2007-02-06 | $34.96 | $66.65 | 363,500 | — | — |
| 2007-02-05 | $34.06 | $64.93 | 485,300 | — | — |
| 2007-02-02 | $34.44 | $65.66 | 242,100 | — | — |
| 2007-02-01 | $34.50 | $65.77 | 810,400 | — | — |
| 2007-01-31 | $34.06 | $64.93 | 531,900 | — | — |
| 2007-01-30 | $33.96 | $64.74 | 494,900 | — | — |
| 2007-01-29 | $32.83 | $62.59 | 394,800 | — | — |
| 2007-01-26 | $33.62 | $64.10 | 289,100 | — | — |
| 2007-01-25 | $33.47 | $63.81 | 533,000 | — | — |
| 2007-01-24 | $34.34 | $65.47 | 602,600 | — | — |
| 2007-01-23 | $33.98 | $64.78 | 1,252,200 | — | — |
| 2007-01-22 | $32.33 | $61.64 | 449,100 | — | — |
| 2007-01-19 | $31.87 | $60.76 | 744,100 | — | — |
| 2007-01-18 | $31.39 | $59.84 | 1,169,400 | — | — |
| 2007-01-17 | $31.22 | $59.52 | 680,100 | — | — |
| 2007-01-16 | $31.35 | $59.77 | 737,000 | — | — |
| 2007-01-12 | $32.04 | $61.08 | 1,000,300 | — | — |
| 2007-01-11 | $31.22 | $59.52 | 1,308,700 | — | — |
| 2007-01-10 | $31.22 | $59.52 | 1,143,800 | — | — |
| 2007-01-09 | $31.76 | $60.55 | 969,500 | — | — |
| 2007-01-08 | $32.90 | $62.72 | 1,054,900 | — | — |
| 2007-01-05 | $33.24 | $63.37 | 393,600 | — | — |
| 2007-01-04 | $34.05 | $64.92 | 350,900 | — | — |
| 2007-01-03 | $35.23 | $67.17 | 491,800 | — | — |