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
- 1995-10-11 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 | $45.80 | $48.31 | 220,100 | — | — |
| 2007-12-28 | $45.63 | $48.13 | 327,700 | — | — |
| 2007-12-27 | $45.14 | $47.61 | 212,600 | — | — |
| 2007-12-26 | $45.97 | $48.49 | 248,400 | — | — |
| 2007-12-24 | $46.02 | $48.54 | 111,700 | — | — |
| 2007-12-21 | $45.62 | $48.12 | 376,200 | — | — |
| 2007-12-20 | $44.34 | $46.77 | 263,000 | — | — |
| 2007-12-19 | $44.17 | $46.59 | 276,300 | — | — |
| 2007-12-18 | $44.23 | $46.65 | 322,500 | — | — |
| 2007-12-17 | $43.70 | $46.09 | 369,000 | — | — |
| 2007-12-14 | $43.71 | $46.11 | 344,000 | — | — |
| 2007-12-13 | $44.75 | $47.20 | 312,500 | — | — |
| 2007-12-12 | $44.85 | $47.31 | 397,400 | — | — |
| 2007-12-11 | $45.27 | $47.75 | 468,200 | — | — |
| 2007-12-10 | $46.21 | $48.74 | 418,000 | — | — |
| 2007-12-07 | $45.60 | $48.10 | 326,200 | — | — |
| 2007-12-06 | $45.62 | $48.12 | 259,200 | — | — |
| 2007-12-05 | $44.36 | $46.79 | 182,700 | — | — |
| 2007-12-04 | $44.16 | $46.58 | 182,200 | — | — |
| 2007-12-03 | $45.01 | $47.48 | 225,600 | — | — |
| 2007-11-30 | $45.10 | $47.57 | 323,500 | — | — |
| 2007-11-29 | $45.08 | $47.55 | 396,800 | — | — |
| 2007-11-28 | $44.08 | $46.50 | 338,400 | — | — |
| 2007-11-27 | $43.52 | $45.90 | 263,600 | — | — |
| 2007-11-26 | $42.81 | $45.16 | 468,100 | — | — |
| 2007-11-23 | $42.60 | $44.51 | 119,600 | — | — |
| 2007-11-21 | $42.57 | $44.48 | 371,800 | — | — |
| 2007-11-20 | $43.23 | $45.17 | 429,200 | — | — |
| 2007-11-19 | $43.34 | $45.29 | 350,800 | — | — |
| 2007-11-16 | $44.47 | $46.47 | 365,700 | — | — |
| 2007-11-15 | $45.10 | $47.12 | 318,900 | — | — |
| 2007-11-14 | $45.01 | $47.03 | 246,200 | — | — |
| 2007-11-13 | $45.68 | $47.73 | 245,700 | — | — |
| 2007-11-12 | $43.71 | $45.67 | 275,800 | — | — |
| 2007-11-09 | $44.26 | $46.25 | 390,900 | — | — |
| 2007-11-08 | $43.62 | $45.58 | 471,400 | — | — |
| 2007-11-07 | $43.56 | $45.52 | 351,600 | — | — |
| 2007-11-06 | $45.12 | $47.15 | 226,200 | — | — |
| 2007-11-05 | $44.83 | $46.84 | 330,500 | — | — |
| 2007-11-02 | $44.98 | $47.00 | 403,800 | — | — |
| 2007-11-01 | $45.24 | $47.27 | 378,400 | — | — |
| 2007-10-31 | $46.07 | $48.14 | 448,800 | — | — |
| 2007-10-30 | $46.19 | $48.26 | 691,700 | — | — |
| 2007-10-29 | $43.50 | $45.45 | 274,600 | — | — |
| 2007-10-26 | $42.71 | $44.63 | 288,700 | — | — |
| 2007-10-25 | $42.23 | $44.13 | 368,200 | — | — |
| 2007-10-24 | $43.30 | $45.24 | 374,300 | — | — |
| 2007-10-23 | $43.24 | $45.18 | 166,200 | — | — |
| 2007-10-22 | $43.03 | $44.96 | 517,000 | — | — |
| 2007-10-19 | $42.59 | $44.50 | 393,400 | — | — |
| 2007-10-18 | $43.54 | $45.49 | 328,300 | — | — |
| 2007-10-17 | $44.15 | $46.13 | 278,400 | — | — |
| 2007-10-16 | $43.95 | $45.92 | 183,300 | — | — |
| 2007-10-15 | $44.44 | $46.44 | 304,700 | — | — |
| 2007-10-12 | $44.93 | $46.95 | 173,500 | — | — |
| 2007-10-11 | $45.20 | $47.23 | 303,500 | — | — |
| 2007-10-10 | $44.58 | $46.58 | 330,300 | — | — |
| 2007-10-09 | $45.36 | $47.40 | 144,400 | — | — |
| 2007-10-08 | $45.14 | $47.17 | 248,600 | — | — |
| 2007-10-05 | $44.18 | $46.16 | 277,400 | — | — |
| 2007-10-04 | $44.16 | $46.14 | 122,600 | — | — |
| 2007-10-03 | $44.28 | $46.27 | 227,500 | — | — |
| 2007-10-02 | $44.85 | $46.86 | 182,200 | — | — |
| 2007-10-01 | $44.43 | $46.42 | 178,800 | — | — |
| 2007-09-28 | $44.19 | $46.17 | 163,800 | — | — |
| 2007-09-27 | $44.18 | $46.16 | 248,200 | — | — |
| 2007-09-26 | $43.53 | $45.48 | 232,100 | — | — |
| 2007-09-25 | $42.89 | $44.82 | 258,300 | — | — |
| 2007-09-24 | $43.07 | $45.00 | 366,300 | — | — |
| 2007-09-21 | $43.46 | $45.41 | 374,000 | — | — |
| 2007-09-20 | $43.00 | $44.93 | 255,800 | — | — |
| 2007-09-19 | $42.96 | $44.89 | 300,000 | — | — |
| 2007-09-18 | $42.40 | $44.30 | 301,300 | — | — |
| 2007-09-17 | $41.44 | $43.30 | 275,500 | — | — |
| 2007-09-14 | $42.08 | $43.97 | 221,400 | — | — |
| 2007-09-13 | $42.10 | $43.99 | 229,000 | — | — |
| 2007-09-12 | $41.51 | $43.37 | 333,300 | — | — |
| 2007-09-11 | $42.24 | $44.14 | 247,900 | — | — |
| 2007-09-10 | $42.09 | $43.98 | 230,900 | — | — |
| 2007-09-07 | $42.20 | $44.09 | 191,200 | — | — |
| 2007-09-06 | $42.29 | $44.19 | 158,200 | — | — |
| 2007-09-05 | $42.87 | $44.79 | 414,600 | — | — |
| 2007-09-04 | $43.34 | $45.29 | 309,500 | — | — |
| 2007-08-31 | $42.78 | $44.70 | 181,700 | — | — |
| 2007-08-30 | $42.27 | $44.17 | 166,500 | — | — |
| 2007-08-29 | $43.15 | $45.09 | 200,400 | — | — |
| 2007-08-28 | $42.09 | $43.98 | 216,400 | — | — |
| 2007-08-27 | $43.21 | $45.15 | 319,100 | — | — |
| 2007-08-24 | $43.59 | $45.55 | 230,700 | — | — |
| 2007-08-23 | $43.15 | $45.09 | 221,800 | — | — |
| 2007-08-22 | $43.39 | $45.34 | 235,100 | — | — |
| 2007-08-21 | $42.63 | $44.54 | 118,600 | — | — |
| 2007-08-20 | $42.69 | $44.61 | 145,900 | — | — |
| 2007-08-17 | $43.15 | $45.09 | 226,600 | — | — |
| 2007-08-16 | $41.61 | $43.48 | 291,900 | — | — |
| 2007-08-15 | $41.14 | $42.99 | 266,900 | — | — |
| 2007-08-14 | $42.19 | $44.08 | 357,900 | — | — |
| 2007-08-13 | $42.17 | $44.06 | 373,400 | — | — |
| 2007-08-10 | $41.97 | $43.85 | 874,800 | — | — |
| 2007-08-09 | $41.16 | $43.01 | 625,800 | — | — |
| 2007-08-08 | $43.91 | $45.88 | 464,300 | — | — |
| 2007-08-07 | $43.33 | $45.28 | 377,300 | — | — |
| 2007-08-06 | $42.95 | $44.88 | 356,100 | — | — |
| 2007-08-03 | $42.36 | $44.26 | 435,500 | — | — |
| 2007-08-02 | $43.87 | $45.84 | 367,700 | — | — |
| 2007-08-01 | $44.00 | $45.98 | 356,400 | — | — |
| 2007-07-31 | $43.89 | $45.86 | 487,800 | — | — |
| 2007-07-30 | $44.29 | $46.28 | 337,600 | — | — |
| 2007-07-27 | $44.50 | $46.50 | 371,600 | — | — |
| 2007-07-26 | $45.18 | $47.21 | 312,300 | — | — |
| 2007-07-25 | $45.79 | $47.85 | 489,800 | — | — |
| 2007-07-24 | $45.86 | $47.92 | 223,400 | — | — |
| 2007-07-23 | $47.72 | $49.86 | 227,700 | — | — |
| 2007-07-20 | $47.31 | $49.43 | 274,900 | — | — |
| 2007-07-19 | $48.34 | $50.51 | 178,900 | — | — |
| 2007-07-18 | $48.24 | $50.41 | 210,700 | — | — |
| 2007-07-17 | $48.48 | $50.66 | 269,700 | — | — |
| 2007-07-16 | $48.75 | $50.94 | 338,500 | — | — |
| 2007-07-13 | $49.76 | $51.99 | 200,600 | — | — |
| 2007-07-12 | $49.26 | $51.47 | 306,300 | — | — |
| 2007-07-11 | $49.18 | $51.39 | 353,400 | — | — |
| 2007-07-10 | $48.09 | $50.25 | 238,800 | — | — |
| 2007-07-09 | $48.92 | $51.12 | 210,200 | — | — |
| 2007-07-06 | $49.65 | $51.88 | 111,400 | — | — |
| 2007-07-05 | $49.18 | $51.39 | 144,000 | — | — |
| 2007-07-03 | $49.47 | $51.69 | 102,500 | — | — |
| 2007-07-02 | $49.38 | $51.60 | 225,100 | — | — |
| 2007-06-29 | $48.79 | $50.98 | 343,200 | — | — |
| 2007-06-28 | $48.60 | $50.78 | 201,700 | — | — |
| 2007-06-27 | $48.40 | $50.57 | 240,200 | — | — |
| 2007-06-26 | $47.60 | $49.74 | 171,900 | — | — |
| 2007-06-25 | $47.35 | $49.48 | 278,100 | — | — |
| 2007-06-22 | $47.41 | $49.54 | 449,600 | — | — |
| 2007-06-21 | $47.56 | $49.70 | 361,200 | — | — |
| 2007-06-20 | $47.44 | $49.57 | 291,600 | — | — |
| 2007-06-19 | $48.26 | $50.43 | 365,500 | — | — |
| 2007-06-18 | $48.52 | $50.70 | 451,800 | — | — |
| 2007-06-15 | $48.83 | $51.02 | 519,100 | — | — |
| 2007-06-14 | $49.02 | $51.22 | 135,400 | — | — |
| 2007-06-13 | $48.67 | $50.85 | 122,700 | — | — |
| 2007-06-12 | $48.65 | $50.83 | 128,000 | — | — |
| 2007-06-11 | $49.10 | $51.30 | 171,400 | — | — |
| 2007-06-08 | $49.19 | $51.40 | 216,900 | — | — |
| 2007-06-07 | $48.67 | $50.85 | 294,300 | — | — |
| 2007-06-06 | $49.00 | $51.20 | 243,600 | — | — |
| 2007-06-05 | $49.47 | $51.69 | 217,200 | — | — |
| 2007-06-04 | $49.45 | $51.67 | 123,000 | — | — |
| 2007-06-01 | $49.17 | $51.38 | 154,200 | — | — |
| 2007-05-31 | $48.79 | $50.98 | 314,600 | — | — |
| 2007-05-30 | $48.34 | $50.51 | 274,000 | — | — |
| 2007-05-29 | $48.32 | $50.49 | 223,000 | — | — |
| 2007-05-25 | $48.32 | $50.49 | 171,000 | — | — |
| 2007-05-24 | $48.24 | $50.41 | 297,500 | — | — |
| 2007-05-23 | $49.60 | $51.83 | 265,800 | — | — |
| 2007-05-22 | $49.26 | $51.47 | 115,700 | — | — |
| 2007-05-21 | $49.03 | $51.23 | 390,300 | — | — |
| 2007-05-18 | $48.94 | $51.14 | 143,400 | — | — |
| 2007-05-17 | $48.90 | $51.10 | 125,700 | — | — |
| 2007-05-16 | $48.85 | $51.04 | 156,700 | — | — |
| 2007-05-15 | $48.64 | $50.82 | 158,400 | — | — |
| 2007-05-14 | $48.71 | $50.90 | 125,800 | — | — |
| 2007-05-11 | $49.10 | $51.30 | 115,400 | — | — |
| 2007-05-10 | $48.93 | $51.13 | 172,600 | — | — |
| 2007-05-09 | $49.51 | $51.73 | 154,600 | — | — |
| 2007-05-08 | $49.43 | $51.65 | 179,600 | — | — |
| 2007-05-07 | $49.73 | $51.96 | 597,800 | — | — |
| 2007-05-04 | $47.96 | $50.11 | 158,600 | — | — |
| 2007-05-03 | $47.76 | $49.90 | 305,600 | — | — |
| 2007-05-02 | $47.61 | $49.75 | 494,200 | — | — |
| 2007-05-01 | $48.03 | $50.19 | 1,157,500 | — | — |
| 2007-04-30 | $45.96 | $48.02 | 235,600 | — | — |
| 2007-04-27 | $46.38 | $48.46 | 263,900 | — | — |
| 2007-04-26 | $46.42 | $48.50 | 229,600 | — | — |
| 2007-04-25 | $46.41 | $48.49 | 443,000 | — | — |
| 2007-04-24 | $45.42 | $47.46 | 280,300 | — | — |
| 2007-04-23 | $45.07 | $47.09 | 248,600 | — | — |
| 2007-04-20 | $45.00 | $47.02 | 308,700 | — | — |
| 2007-04-19 | $44.87 | $46.88 | 341,800 | — | — |
| 2007-04-18 | $44.89 | $46.91 | 416,800 | — | — |
| 2007-04-17 | $45.11 | $47.14 | 372,400 | — | — |
| 2007-04-16 | $45.91 | $47.97 | 120,500 | — | — |
| 2007-04-13 | $45.30 | $47.33 | 122,600 | — | — |
| 2007-04-12 | $45.10 | $47.12 | 147,900 | — | — |
| 2007-04-11 | $44.74 | $46.75 | 203,500 | — | — |
| 2007-04-10 | $44.76 | $46.77 | 231,900 | — | — |
| 2007-04-09 | $44.85 | $46.86 | 439,600 | — | — |
| 2007-04-05 | $44.60 | $46.60 | 359,300 | — | — |
| 2007-04-04 | $44.46 | $46.46 | 506,000 | — | — |
| 2007-04-03 | $45.45 | $47.49 | 395,800 | — | — |
| 2007-04-02 | $46.52 | $48.61 | 143,700 | — | — |
| 2007-03-30 | $46.12 | $48.19 | 132,000 | — | — |
| 2007-03-29 | $46.44 | $48.52 | 141,200 | — | — |
| 2007-03-28 | $46.55 | $48.64 | 157,000 | — | — |
| 2007-03-27 | $46.52 | $48.61 | 117,800 | — | — |
| 2007-03-26 | $46.81 | $48.91 | 122,600 | — | — |
| 2007-03-23 | $46.56 | $48.65 | 76,000 | — | — |
| 2007-03-22 | $46.52 | $48.61 | 99,800 | — | — |
| 2007-03-21 | $46.39 | $48.47 | 165,700 | — | — |
| 2007-03-20 | $45.39 | $47.43 | 225,900 | — | — |
| 2007-03-19 | $45.11 | $47.14 | 134,000 | — | — |
| 2007-03-16 | $44.96 | $46.98 | 164,900 | — | — |
| 2007-03-15 | $45.18 | $47.21 | 91,400 | — | — |
| 2007-03-14 | $45.02 | $47.04 | 263,300 | — | — |
| 2007-03-13 | $44.70 | $46.71 | 243,900 | — | — |
| 2007-03-12 | $45.53 | $47.57 | 104,400 | — | — |
| 2007-03-09 | $45.28 | $47.31 | 78,500 | — | — |
| 2007-03-08 | $45.41 | $47.45 | 151,300 | — | — |
| 2007-03-07 | $45.18 | $47.21 | 203,400 | — | — |
| 2007-03-06 | $45.03 | $47.05 | 288,200 | — | — |
| 2007-03-05 | $44.86 | $46.87 | 216,300 | — | — |
| 2007-03-02 | $46.24 | $48.32 | 171,800 | — | — |
| 2007-03-01 | $46.85 | $48.95 | 194,900 | — | — |
| 2007-02-28 | $46.97 | $49.08 | 225,700 | — | — |
| 2007-02-27 | $46.78 | $48.88 | 157,200 | — | — |
| 2007-02-26 | $48.44 | $50.61 | 176,600 | — | — |
| 2007-02-23 | $48.46 | $50.64 | 85,500 | — | — |
| 2007-02-22 | $48.75 | $50.94 | 113,200 | — | — |
| 2007-02-21 | $48.84 | $51.03 | 152,600 | — | — |
| 2007-02-20 | $49.00 | $51.20 | 110,900 | — | — |
| 2007-02-16 | $48.52 | $50.70 | 91,500 | — | — |
| 2007-02-15 | $48.66 | $50.84 | 116,700 | — | — |
| 2007-02-14 | $48.74 | $50.93 | 105,600 | — | — |
| 2007-02-13 | $48.51 | $50.69 | 124,700 | — | — |
| 2007-02-12 | $48.22 | $50.38 | 207,700 | — | — |
| 2007-02-09 | $47.97 | $50.12 | 232,500 | — | — |
| 2007-02-08 | $48.28 | $50.45 | 160,600 | — | — |
| 2007-02-07 | $48.57 | $50.75 | 260,000 | — | — |
| 2007-02-06 | $48.68 | $50.87 | 157,100 | — | — |
| 2007-02-05 | $48.27 | $50.44 | 176,800 | — | — |
| 2007-02-02 | $48.25 | $50.42 | 262,400 | — | — |
| 2007-02-01 | $48.17 | $50.33 | 266,000 | — | — |
| 2007-01-31 | $48.05 | $50.21 | 270,800 | — | — |
| 2007-01-30 | $48.93 | $51.13 | 384,700 | — | — |
| 2007-01-29 | $48.02 | $50.18 | 323,800 | — | — |
| 2007-01-26 | $47.09 | $49.20 | 139,700 | — | — |
| 2007-01-25 | $47.00 | $49.11 | 363,300 | — | — |
| 2007-01-24 | $47.62 | $49.76 | 229,600 | — | — |
| 2007-01-23 | $46.87 | $48.97 | 257,600 | — | — |
| 2007-01-22 | $46.35 | $48.43 | 190,600 | — | — |
| 2007-01-19 | $46.50 | $48.59 | 129,000 | — | — |
| 2007-01-18 | $46.33 | $48.41 | 383,400 | — | — |
| 2007-01-17 | $46.52 | $48.61 | 162,700 | — | — |
| 2007-01-16 | $47.04 | $49.15 | 243,400 | — | — |
| 2007-01-12 | $47.11 | $49.22 | 280,500 | — | — |
| 2007-01-11 | $47.19 | $49.31 | 301,700 | — | — |
| 2007-01-10 | $47.11 | $49.22 | 333,900 | — | — |
| 2007-01-09 | $47.48 | $49.61 | 202,700 | — | — |
| 2007-01-08 | $47.57 | $49.71 | 258,800 | — | — |
| 2007-01-05 | $48.00 | $50.15 | 219,400 | — | — |
| 2007-01-04 | $48.67 | $50.85 | 207,300 | — | — |
| 2007-01-03 | $49.11 | $51.31 | 184,600 | — | — |