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
- 1980-03-17 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 | $48.48 | $96.97 | 675,900 | — | — |
| 2007-12-28 | $48.39 | $96.79 | 597,000 | — | — |
| 2007-12-27 | $48.50 | $97.01 | 614,000 | — | — |
| 2007-12-26 | $49.13 | $98.27 | 675,400 | — | — |
| 2007-12-24 | $48.68 | $97.37 | 308,500 | — | — |
| 2007-12-21 | $48.55 | $97.11 | 1,023,100 | — | — |
| 2007-12-20 | $47.87 | $95.75 | 929,500 | — | — |
| 2007-12-19 | $47.52 | $95.05 | 869,300 | — | — |
| 2007-12-18 | $47.46 | $94.93 | 1,331,300 | — | — |
| 2007-12-17 | $47.68 | $95.37 | 1,525,300 | — | — |
| 2007-12-14 | $48.93 | $97.87 | 1,392,300 | — | — |
| 2007-12-13 | $51.05 | $102.11 | 721,800 | — | — |
| 2007-12-12 | $51.13 | $102.27 | 1,780,900 | — | — |
| 2007-12-11 | $49.54 | $99.09 | 745,100 | — | — |
| 2007-12-10 | $51.14 | $102.29 | 485,600 | — | — |
| 2007-12-07 | $51.16 | $102.33 | 627,400 | — | — |
| 2007-12-06 | $51.09 | $102.19 | 701,000 | — | — |
| 2007-12-05 | $50.41 | $100.83 | 869,600 | — | — |
| 2007-12-04 | $50.55 | $100.49 | 1,205,900 | — | — |
| 2007-12-03 | $50.95 | $101.28 | 943,800 | — | — |
| 2007-11-30 | $52.15 | $103.67 | 987,300 | — | — |
| 2007-11-29 | $51.42 | $102.22 | 722,200 | — | — |
| 2007-11-28 | $51.23 | $101.84 | 994,500 | — | — |
| 2007-11-27 | $50.38 | $100.15 | 1,149,800 | — | — |
| 2007-11-26 | $49.77 | $98.94 | 1,193,200 | — | — |
| 2007-11-23 | $49.84 | $99.08 | 426,000 | — | — |
| 2007-11-21 | $49.65 | $98.70 | 1,290,800 | — | — |
| 2007-11-20 | $50.04 | $99.47 | 1,211,900 | — | — |
| 2007-11-19 | $49.56 | $98.52 | 1,194,900 | — | — |
| 2007-11-16 | $51.50 | $102.38 | 1,155,700 | — | — |
| 2007-11-15 | $52.24 | $103.85 | 922,900 | — | — |
| 2007-11-14 | $52.27 | $103.91 | 699,400 | — | — |
| 2007-11-13 | $53.30 | $105.96 | 792,500 | — | — |
| 2007-11-12 | $51.77 | $102.91 | 893,100 | — | — |
| 2007-11-09 | $52.05 | $103.47 | 918,900 | — | — |
| 2007-11-08 | $53.12 | $105.60 | 1,542,200 | — | — |
| 2007-11-07 | $52.19 | $103.75 | 1,077,500 | — | — |
| 2007-11-06 | $54.38 | $108.10 | 1,187,400 | — | — |
| 2007-11-05 | $54.24 | $107.82 | 1,036,100 | — | — |
| 2007-11-02 | $55.28 | $109.89 | 663,200 | — | — |
| 2007-11-01 | $55.41 | $110.15 | 604,900 | — | — |
| 2007-10-31 | $57.55 | $114.40 | 613,600 | — | — |
| 2007-10-30 | $57.61 | $114.52 | 473,700 | — | — |
| 2007-10-29 | $57.56 | $114.42 | 414,900 | — | — |
| 2007-10-26 | $57.62 | $114.54 | 710,000 | — | — |
| 2007-10-25 | $57.43 | $114.17 | 1,264,800 | — | — |
| 2007-10-24 | $58.05 | $115.40 | 1,625,300 | — | — |
| 2007-10-23 | $55.83 | $110.98 | 449,500 | — | — |
| 2007-10-22 | $56.02 | $111.36 | 567,300 | — | — |
| 2007-10-19 | $55.19 | $109.71 | 701,400 | — | — |
| 2007-10-18 | $55.52 | $110.37 | 364,900 | — | — |
| 2007-10-17 | $55.08 | $109.49 | 701,200 | — | — |
| 2007-10-16 | $55.79 | $110.91 | 331,600 | — | — |
| 2007-10-15 | $55.76 | $110.85 | 555,000 | — | — |
| 2007-10-12 | $57.61 | $114.52 | 180,500 | — | — |
| 2007-10-11 | $57.73 | $114.76 | 613,000 | — | — |
| 2007-10-10 | $57.94 | $115.18 | 637,200 | — | — |
| 2007-10-09 | $57.36 | $114.03 | 443,000 | — | — |
| 2007-10-08 | $57.02 | $113.35 | 294,200 | — | — |
| 2007-10-05 | $56.90 | $113.11 | 301,000 | — | — |
| 2007-10-04 | $55.47 | $110.27 | 893,200 | — | — |
| 2007-10-03 | $55.95 | $111.22 | 424,700 | — | — |
| 2007-10-02 | $56.19 | $111.70 | 561,100 | — | — |
| 2007-10-01 | $56.30 | $111.92 | 497,000 | — | — |
| 2007-09-28 | $56.13 | $111.58 | 564,400 | — | — |
| 2007-09-27 | $55.87 | $111.06 | 739,900 | — | — |
| 2007-09-26 | $54.54 | $108.42 | 590,900 | — | — |
| 2007-09-25 | $55.00 | $109.33 | 660,400 | — | — |
| 2007-09-24 | $56.23 | $111.78 | 377,600 | — | — |
| 2007-09-21 | $57.09 | $113.49 | 529,100 | — | — |
| 2007-09-20 | $57.04 | $113.39 | 317,600 | — | — |
| 2007-09-19 | $57.99 | $115.28 | 701,700 | — | — |
| 2007-09-18 | $57.11 | $113.53 | 552,900 | — | — |
| 2007-09-17 | $54.37 | $108.08 | 285,400 | — | — |
| 2007-09-14 | $54.61 | $108.56 | 283,400 | — | — |
| 2007-09-13 | $54.05 | $107.45 | 275,500 | — | — |
| 2007-09-12 | $53.62 | $106.59 | 366,100 | — | — |
| 2007-09-11 | $53.54 | $106.43 | 405,600 | — | — |
| 2007-09-10 | $53.14 | $105.64 | 481,900 | — | — |
| 2007-09-07 | $53.78 | $106.91 | 525,800 | — | — |
| 2007-09-06 | $55.78 | $110.89 | 243,900 | — | — |
| 2007-09-05 | $55.37 | $110.07 | 289,500 | — | — |
| 2007-09-04 | $56.88 | $112.46 | 236,300 | — | — |
| 2007-08-31 | $56.74 | $112.18 | 297,100 | — | — |
| 2007-08-30 | $55.85 | $110.42 | 419,300 | — | — |
| 2007-08-29 | $55.56 | $109.85 | 269,500 | — | — |
| 2007-08-28 | $53.96 | $106.68 | 426,800 | — | — |
| 2007-08-27 | $56.52 | $111.74 | 384,500 | — | — |
| 2007-08-24 | $56.93 | $112.55 | 233,100 | — | — |
| 2007-08-23 | $56.30 | $111.31 | 475,000 | — | — |
| 2007-08-22 | $57.24 | $113.17 | 259,500 | — | — |
| 2007-08-21 | $55.87 | $110.46 | 249,800 | — | — |
| 2007-08-20 | $56.24 | $111.19 | 542,800 | — | — |
| 2007-08-17 | $56.32 | $111.35 | 1,094,900 | — | — |
| 2007-08-16 | $54.46 | $107.67 | 589,200 | — | — |
| 2007-08-15 | $53.91 | $106.58 | 386,400 | — | — |
| 2007-08-14 | $54.81 | $108.36 | 696,800 | — | — |
| 2007-08-13 | $56.50 | $111.70 | 593,900 | — | — |
| 2007-08-10 | $56.55 | $111.80 | 904,200 | — | — |
| 2007-08-09 | $56.16 | $111.03 | 985,300 | — | — |
| 2007-08-08 | $56.61 | $111.92 | 896,300 | — | — |
| 2007-08-07 | $55.34 | $109.41 | 918,800 | — | — |
| 2007-08-06 | $55.09 | $108.92 | 1,340,900 | — | — |
| 2007-08-03 | $53.91 | $106.58 | 688,800 | — | — |
| 2007-08-02 | $55.94 | $110.60 | 944,900 | — | — |
| 2007-08-01 | $55.37 | $109.47 | 814,600 | — | — |
| 2007-07-31 | $55.33 | $109.39 | 886,600 | — | — |
| 2007-07-30 | $55.80 | $110.32 | 1,071,800 | — | — |
| 2007-07-27 | $55.46 | $109.65 | 1,589,400 | — | — |
| 2007-07-26 | $58.30 | $115.26 | 1,292,200 | — | — |
| 2007-07-25 | $60.87 | $120.34 | 796,600 | — | — |
| 2007-07-24 | $60.98 | $120.56 | 1,253,400 | — | — |
| 2007-07-23 | $62.27 | $123.11 | 556,100 | — | — |
| 2007-07-20 | $62.50 | $123.57 | 820,300 | — | — |
| 2007-07-19 | $63.92 | $126.37 | 503,700 | — | — |
| 2007-07-18 | $62.75 | $124.06 | 561,700 | — | — |
| 2007-07-17 | $63.35 | $125.25 | 444,500 | — | — |
| 2007-07-16 | $62.82 | $124.20 | 411,400 | — | — |
| 2007-07-13 | $62.74 | $124.04 | 656,900 | — | — |
| 2007-07-12 | $63.35 | $125.25 | 742,100 | — | — |
| 2007-07-11 | $61.22 | $121.04 | 271,700 | — | — |
| 2007-07-10 | $60.77 | $120.15 | 441,400 | — | — |
| 2007-07-09 | $61.98 | $122.54 | 335,200 | — | — |
| 2007-07-06 | $62.65 | $123.86 | 355,100 | — | — |
| 2007-07-05 | $61.86 | $122.30 | 304,500 | — | — |
| 2007-07-03 | $62.11 | $122.80 | 224,700 | — | — |
| 2007-07-02 | $61.72 | $122.02 | 353,600 | — | — |
| 2007-06-29 | $60.70 | $120.01 | 751,600 | — | — |
| 2007-06-28 | $61.14 | $120.88 | 366,700 | — | — |
| 2007-06-27 | $61.16 | $120.92 | 638,100 | — | — |
| 2007-06-26 | $60.65 | $119.91 | 728,800 | — | — |
| 2007-06-25 | $60.87 | $120.34 | 1,902,800 | — | — |
| 2007-06-22 | $59.50 | $117.64 | 840,200 | — | — |
| 2007-06-21 | $60.34 | $119.30 | 1,059,300 | — | — |
| 2007-06-20 | $60.60 | $119.81 | 1,222,000 | — | — |
| 2007-06-19 | $60.85 | $120.30 | 393,300 | — | — |
| 2007-06-18 | $60.74 | $120.09 | 304,900 | — | — |
| 2007-06-15 | $60.92 | $120.44 | 551,900 | — | — |
| 2007-06-14 | $60.82 | $120.25 | 371,100 | — | — |
| 2007-06-13 | $60.84 | $120.28 | 463,900 | — | — |
| 2007-06-12 | $59.18 | $117.00 | 386,800 | — | — |
| 2007-06-11 | $59.97 | $118.56 | 326,700 | — | — |
| 2007-06-08 | $60.44 | $119.49 | 408,000 | — | — |
| 2007-06-07 | $59.57 | $117.77 | 714,200 | — | — |
| 2007-06-06 | $61.24 | $121.08 | 591,300 | — | — |
| 2007-06-05 | $62.93 | $124.42 | 666,700 | — | — |
| 2007-06-04 | $62.65 | $123.86 | 464,100 | — | — |
| 2007-06-01 | $63.13 | $124.22 | 510,400 | — | — |
| 2007-05-31 | $63.23 | $124.42 | 438,100 | — | — |
| 2007-05-30 | $62.86 | $123.69 | 338,600 | — | — |
| 2007-05-29 | $62.27 | $122.53 | 1,135,400 | — | — |
| 2007-05-25 | $61.77 | $121.54 | 258,000 | — | — |
| 2007-05-24 | $61.33 | $120.68 | 815,400 | — | — |
| 2007-05-23 | $62.28 | $122.55 | 1,088,600 | — | — |
| 2007-05-22 | $61.54 | $121.09 | 1,010,800 | — | — |
| 2007-05-21 | $60.94 | $119.91 | 1,283,100 | — | — |
| 2007-05-18 | $59.83 | $117.73 | 514,300 | — | — |
| 2007-05-17 | $59.22 | $116.53 | 571,600 | — | — |
| 2007-05-16 | $59.66 | $117.39 | 756,300 | — | — |
| 2007-05-15 | $58.96 | $116.01 | 911,700 | — | — |
| 2007-05-14 | $59.76 | $117.59 | 757,200 | — | — |
| 2007-05-11 | $60.01 | $118.08 | 532,500 | — | — |
| 2007-05-10 | $59.50 | $117.08 | 569,600 | — | — |
| 2007-05-09 | $60.34 | $118.73 | 591,100 | — | — |
| 2007-05-08 | $59.70 | $117.47 | 587,900 | — | — |
| 2007-05-07 | $59.51 | $117.10 | 324,200 | — | — |
| 2007-05-04 | $59.37 | $116.82 | 567,300 | — | — |
| 2007-05-03 | $59.37 | $116.82 | 476,400 | — | — |
| 2007-05-02 | $58.84 | $115.78 | 538,600 | — | — |
| 2007-05-01 | $58.56 | $115.23 | 515,600 | — | — |
| 2007-04-30 | $58.28 | $114.68 | 1,082,400 | — | — |
| 2007-04-27 | $60.08 | $118.22 | 855,200 | — | — |
| 2007-04-26 | $59.87 | $117.80 | 1,150,400 | — | — |
| 2007-04-25 | $61.01 | $120.05 | 1,203,100 | — | — |
| 2007-04-24 | $59.45 | $116.98 | 1,271,100 | — | — |
| 2007-04-23 | $58.54 | $115.19 | 849,400 | — | — |
| 2007-04-20 | $58.47 | $115.05 | 1,103,800 | — | — |
| 2007-04-19 | $57.91 | $113.95 | 730,500 | — | — |
| 2007-04-18 | $57.74 | $113.61 | 901,800 | — | — |
| 2007-04-17 | $57.40 | $112.94 | 1,295,500 | — | — |
| 2007-04-16 | $57.02 | $112.20 | 1,152,400 | — | — |
| 2007-04-13 | $55.71 | $109.62 | 593,800 | — | — |
| 2007-04-12 | $55.33 | $108.87 | 477,200 | — | — |
| 2007-04-11 | $55.18 | $108.58 | 608,900 | — | — |
| 2007-04-10 | $56.00 | $110.19 | 484,300 | — | — |
| 2007-04-09 | $56.12 | $110.43 | 456,700 | — | — |
| 2007-04-05 | $56.50 | $111.17 | 348,100 | — | — |
| 2007-04-04 | $56.55 | $111.27 | 545,100 | — | — |
| 2007-04-03 | $56.53 | $111.23 | 1,237,200 | — | — |
| 2007-04-02 | $55.81 | $109.82 | 537,200 | — | — |
| 2007-03-30 | $55.36 | $108.93 | 619,600 | — | — |
| 2007-03-29 | $55.32 | $108.85 | 514,300 | — | — |
| 2007-03-28 | $55.17 | $108.56 | 588,000 | — | — |
| 2007-03-27 | $55.40 | $109.01 | 839,500 | — | — |
| 2007-03-26 | $55.40 | $109.01 | 618,600 | — | — |
| 2007-03-23 | $55.95 | $110.09 | 494,300 | — | — |
| 2007-03-22 | $55.62 | $109.44 | 501,400 | — | — |
| 2007-03-21 | $55.59 | $109.38 | 908,000 | — | — |
| 2007-03-20 | $54.56 | $107.36 | 1,095,500 | — | — |
| 2007-03-19 | $54.08 | $106.41 | 1,140,100 | — | — |
| 2007-03-16 | $53.78 | $105.82 | 1,590,100 | — | — |
| 2007-03-15 | $54.28 | $106.81 | 3,441,300 | — | — |
| 2007-03-14 | $54.45 | $107.14 | 2,266,800 | — | — |
| 2007-03-13 | $55.56 | $109.32 | 991,800 | — | — |
| 2007-03-12 | $56.60 | $111.37 | 1,361,200 | — | — |
| 2007-03-09 | $56.40 | $110.98 | 526,400 | — | — |
| 2007-03-08 | $56.59 | $111.35 | 414,100 | — | — |
| 2007-03-07 | $55.95 | $110.09 | 764,400 | — | — |
| 2007-03-06 | $55.59 | $109.38 | 1,285,800 | — | — |
| 2007-03-05 | $53.05 | $104.39 | 728,100 | — | — |
| 2007-03-02 | $54.39 | $106.43 | 567,200 | — | — |
| 2007-03-01 | $55.51 | $108.62 | 614,100 | — | — |
| 2007-02-28 | $55.57 | $108.74 | 631,000 | — | — |
| 2007-02-27 | $55.41 | $108.43 | 709,600 | — | — |
| 2007-02-26 | $57.72 | $112.95 | 431,700 | — | — |
| 2007-02-23 | $57.62 | $112.75 | 303,800 | — | — |
| 2007-02-22 | $57.63 | $112.77 | 445,200 | — | — |
| 2007-02-21 | $57.91 | $113.32 | 486,200 | — | — |
| 2007-02-20 | $57.53 | $112.58 | 514,000 | — | — |
| 2007-02-16 | $57.05 | $111.64 | 440,700 | — | — |
| 2007-02-15 | $57.59 | $112.69 | 277,800 | — | — |
| 2007-02-14 | $57.38 | $112.28 | 494,900 | — | — |
| 2007-02-13 | $56.71 | $110.97 | 858,400 | — | — |
| 2007-02-12 | $56.48 | $110.52 | 487,000 | — | — |
| 2007-02-09 | $57.00 | $111.54 | 685,600 | — | — |
| 2007-02-08 | $57.85 | $113.20 | 539,000 | — | — |
| 2007-02-07 | $58.09 | $113.67 | 482,000 | — | — |
| 2007-02-06 | $58.17 | $113.83 | 698,100 | — | — |
| 2007-02-05 | $57.70 | $112.91 | 870,500 | — | — |
| 2007-02-02 | $58.95 | $115.35 | 1,043,400 | — | — |
| 2007-02-01 | $58.14 | $113.77 | 1,650,700 | — | — |
| 2007-01-31 | $57.26 | $112.05 | 1,189,200 | — | — |
| 2007-01-30 | $56.11 | $109.80 | 1,305,900 | — | — |
| 2007-01-29 | $55.54 | $108.68 | 1,443,000 | — | — |
| 2007-01-26 | $55.57 | $108.74 | 4,553,300 | — | — |
| 2007-01-25 | $52.85 | $103.42 | 785,000 | — | — |
| 2007-01-24 | $53.88 | $105.43 | 436,800 | — | — |
| 2007-01-23 | $53.48 | $104.65 | 481,400 | — | — |
| 2007-01-22 | $53.26 | $104.22 | 571,700 | — | — |
| 2007-01-19 | $53.09 | $103.89 | 1,044,400 | — | — |
| 2007-01-18 | $54.06 | $105.79 | 918,600 | — | — |
| 2007-01-17 | $53.52 | $104.73 | 789,800 | — | — |
| 2007-01-16 | $53.26 | $104.22 | 434,800 | — | — |
| 2007-01-12 | $53.22 | $104.14 | 490,800 | — | — |
| 2007-01-11 | $52.97 | $103.65 | 461,800 | — | — |
| 2007-01-10 | $52.23 | $102.20 | 630,600 | — | — |
| 2007-01-09 | $51.63 | $101.03 | 1,000,100 | — | — |
| 2007-01-08 | $50.71 | $99.23 | 750,800 | — | — |
| 2007-01-05 | $50.90 | $99.60 | 1,146,400 | — | — |
| 2007-01-04 | $51.10 | $99.99 | 753,200 | — | — |
| 2007-01-03 | $50.78 | $99.37 | 666,400 | — | — |