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
- 1973-02-22 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 | $44.29 | $75.94 | 162,100 | — | — |
| 2007-12-28 | $44.61 | $76.49 | 116,100 | — | — |
| 2007-12-27 | $45.03 | $77.21 | 111,200 | — | — |
| 2007-12-26 | $47.30 | $81.10 | 100,100 | — | — |
| 2007-12-24 | $47.71 | $81.80 | 52,000 | — | — |
| 2007-12-21 | $45.90 | $78.70 | 236,000 | — | — |
| 2007-12-20 | $45.00 | $77.16 | 165,100 | — | — |
| 2007-12-19 | $43.13 | $73.95 | 102,500 | — | — |
| 2007-12-18 | $43.10 | $73.90 | 92,900 | — | — |
| 2007-12-17 | $41.26 | $70.75 | 81,100 | — | — |
| 2007-12-14 | $42.21 | $72.37 | 75,100 | — | — |
| 2007-12-13 | $44.12 | $75.65 | 88,100 | — | — |
| 2007-12-12 | $43.58 | $74.72 | 86,300 | — | — |
| 2007-12-11 | $42.94 | $73.63 | 95,600 | — | — |
| 2007-12-10 | $44.89 | $76.97 | 231,900 | — | — |
| 2007-12-07 | $44.91 | $77.00 | 65,400 | — | — |
| 2007-12-06 | $45.30 | $77.67 | 66,500 | — | — |
| 2007-12-05 | $44.73 | $76.70 | 125,900 | — | — |
| 2007-12-04 | $43.75 | $75.01 | 90,600 | — | — |
| 2007-12-03 | $44.03 | $75.50 | 151,700 | — | — |
| 2007-11-30 | $43.83 | $75.15 | 136,100 | — | — |
| 2007-11-29 | $44.55 | $76.39 | 119,000 | — | — |
| 2007-11-28 | $44.70 | $76.64 | 191,700 | — | — |
| 2007-11-27 | $44.73 | $76.49 | 168,800 | — | — |
| 2007-11-26 | $44.95 | $76.87 | 89,100 | — | — |
| 2007-11-23 | $47.16 | $80.64 | 35,700 | — | — |
| 2007-11-21 | $45.61 | $77.99 | 135,300 | — | — |
| 2007-11-20 | $45.89 | $78.47 | 126,600 | — | — |
| 2007-11-19 | $45.20 | $77.29 | 133,200 | — | — |
| 2007-11-16 | $46.87 | $80.15 | 89,200 | — | — |
| 2007-11-15 | $46.70 | $79.86 | 63,300 | — | — |
| 2007-11-14 | $47.39 | $81.04 | 142,600 | — | — |
| 2007-11-13 | $47.19 | $80.70 | 111,600 | — | — |
| 2007-11-12 | $45.70 | $78.15 | 206,800 | — | — |
| 2007-11-09 | $45.67 | $78.10 | 155,000 | — | — |
| 2007-11-08 | $45.04 | $77.02 | 159,700 | — | — |
| 2007-11-07 | $43.63 | $74.61 | 100,700 | — | — |
| 2007-11-06 | $45.62 | $78.01 | 168,700 | — | — |
| 2007-11-05 | $45.20 | $77.29 | 155,200 | — | — |
| 2007-11-02 | $45.04 | $77.02 | 164,100 | — | — |
| 2007-11-01 | $45.11 | $77.14 | 213,700 | — | — |
| 2007-10-31 | $47.16 | $80.64 | 124,100 | — | — |
| 2007-10-30 | $45.22 | $77.33 | 124,700 | — | — |
| 2007-10-29 | $46.28 | $79.14 | 88,400 | — | — |
| 2007-10-26 | $45.98 | $78.63 | 230,900 | — | — |
| 2007-10-25 | $44.21 | $75.60 | 274,900 | — | — |
| 2007-10-24 | $44.94 | $76.85 | 268,800 | — | — |
| 2007-10-23 | $46.47 | $79.46 | 415,200 | — | — |
| 2007-10-22 | $46.08 | $78.80 | 178,700 | — | — |
| 2007-10-19 | $45.22 | $77.33 | 121,800 | — | — |
| 2007-10-18 | $47.28 | $80.85 | 84,200 | — | — |
| 2007-10-17 | $47.14 | $80.61 | 147,800 | — | — |
| 2007-10-16 | $47.13 | $80.59 | 138,600 | — | — |
| 2007-10-15 | $46.34 | $79.24 | 115,000 | — | — |
| 2007-10-12 | $47.27 | $80.83 | 121,500 | — | — |
| 2007-10-11 | $46.43 | $79.40 | 86,700 | — | — |
| 2007-10-10 | $47.60 | $81.40 | 99,300 | — | — |
| 2007-10-09 | $47.78 | $81.71 | 136,500 | — | — |
| 2007-10-08 | $47.86 | $81.84 | 122,000 | — | — |
| 2007-10-05 | $48.00 | $82.08 | 90,600 | — | — |
| 2007-10-04 | $47.55 | $81.31 | 125,600 | — | — |
| 2007-10-03 | $47.06 | $80.47 | 126,000 | — | — |
| 2007-10-02 | $47.30 | $80.88 | 163,000 | — | — |
| 2007-10-01 | $48.40 | $82.77 | 151,200 | — | — |
| 2007-09-28 | $48.70 | $83.28 | 138,700 | — | — |
| 2007-09-27 | $48.79 | $83.43 | 188,400 | — | — |
| 2007-09-26 | $49.32 | $84.34 | 172,900 | — | — |
| 2007-09-25 | $48.85 | $83.53 | 181,600 | — | — |
| 2007-09-24 | $47.21 | $80.73 | 187,500 | — | — |
| 2007-09-21 | $47.70 | $81.57 | 129,000 | — | — |
| 2007-09-20 | $46.54 | $79.58 | 124,300 | — | — |
| 2007-09-19 | $47.55 | $81.31 | 170,100 | — | — |
| 2007-09-18 | $45.87 | $78.44 | 169,400 | — | — |
| 2007-09-17 | $43.18 | $73.84 | 259,300 | — | — |
| 2007-09-14 | $42.59 | $72.83 | 114,300 | — | — |
| 2007-09-13 | $41.70 | $71.31 | 86,800 | — | — |
| 2007-09-12 | $40.62 | $69.46 | 84,100 | — | — |
| 2007-09-11 | $40.18 | $68.71 | 66,600 | — | — |
| 2007-09-10 | $39.52 | $67.58 | 103,800 | — | — |
| 2007-09-07 | $39.85 | $68.14 | 142,600 | — | — |
| 2007-09-06 | $41.23 | $70.50 | 249,500 | — | — |
| 2007-09-05 | $42.26 | $72.27 | 162,800 | — | — |
| 2007-09-04 | $42.45 | $72.59 | 128,500 | — | — |
| 2007-08-31 | $42.02 | $71.86 | 120,600 | — | — |
| 2007-08-30 | $41.69 | $71.29 | 98,200 | — | — |
| 2007-08-29 | $41.74 | $71.38 | 69,200 | — | — |
| 2007-08-28 | $41.05 | $69.99 | 124,800 | — | — |
| 2007-08-27 | $42.19 | $71.94 | 114,700 | — | — |
| 2007-08-24 | $43.15 | $73.57 | 108,200 | — | — |
| 2007-08-23 | $42.85 | $73.06 | 105,400 | — | — |
| 2007-08-22 | $43.90 | $74.85 | 82,000 | — | — |
| 2007-08-21 | $42.84 | $73.04 | 70,300 | — | — |
| 2007-08-20 | $43.41 | $74.02 | 94,500 | — | — |
| 2007-08-17 | $42.57 | $72.58 | 180,000 | — | — |
| 2007-08-16 | $41.45 | $70.67 | 219,500 | — | — |
| 2007-08-15 | $40.37 | $68.83 | 210,100 | — | — |
| 2007-08-14 | $41.90 | $71.44 | 151,600 | — | — |
| 2007-08-13 | $42.72 | $72.84 | 189,400 | — | — |
| 2007-08-10 | $41.73 | $71.15 | 348,900 | — | — |
| 2007-08-09 | $41.72 | $71.13 | 365,300 | — | — |
| 2007-08-08 | $44.31 | $75.55 | 239,000 | — | — |
| 2007-08-07 | $43.45 | $74.08 | 394,500 | — | — |
| 2007-08-06 | $42.34 | $72.19 | 348,800 | — | — |
| 2007-08-03 | $43.10 | $73.49 | 520,000 | — | — |
| 2007-08-02 | $41.56 | $70.86 | 261,800 | — | — |
| 2007-08-01 | $41.68 | $71.07 | 369,300 | — | — |
| 2007-07-31 | $38.55 | $65.73 | 446,900 | — | — |
| 2007-07-30 | $36.66 | $62.51 | 137,300 | — | — |
| 2007-07-27 | $35.40 | $60.36 | 164,300 | — | — |
| 2007-07-26 | $36.00 | $61.38 | 290,400 | — | — |
| 2007-07-25 | $36.20 | $61.72 | 199,700 | — | — |
| 2007-07-24 | $36.52 | $62.27 | 199,400 | — | — |
| 2007-07-23 | $37.27 | $63.55 | 134,100 | — | — |
| 2007-07-20 | $36.88 | $62.88 | 226,500 | — | — |
| 2007-07-19 | $37.51 | $63.96 | 81,100 | — | — |
| 2007-07-18 | $37.73 | $64.33 | 92,200 | — | — |
| 2007-07-17 | $37.80 | $64.45 | 158,600 | — | — |
| 2007-07-16 | $37.72 | $64.31 | 141,000 | — | — |
| 2007-07-13 | $37.29 | $63.58 | 50,700 | — | — |
| 2007-07-12 | $37.75 | $64.36 | 119,500 | — | — |
| 2007-07-11 | $37.06 | $63.19 | 152,100 | — | — |
| 2007-07-10 | $36.65 | $62.49 | 122,700 | — | — |
| 2007-07-09 | $36.97 | $63.03 | 112,600 | — | — |
| 2007-07-06 | $36.94 | $62.98 | 102,000 | — | — |
| 2007-07-05 | $37.03 | $63.14 | 75,500 | — | — |
| 2007-07-03 | $36.97 | $63.03 | 124,200 | — | — |
| 2007-07-02 | $37.34 | $63.67 | 97,400 | — | — |
| 2007-06-29 | $36.50 | $62.23 | 92,100 | — | — |
| 2007-06-28 | $37.31 | $63.61 | 100,100 | — | — |
| 2007-06-27 | $37.14 | $63.32 | 188,300 | — | — |
| 2007-06-26 | $36.71 | $62.59 | 92,300 | — | — |
| 2007-06-25 | $36.44 | $62.13 | 138,700 | — | — |
| 2007-06-22 | $36.91 | $62.93 | 365,000 | — | — |
| 2007-06-21 | $37.21 | $63.44 | 222,100 | — | — |
| 2007-06-20 | $36.43 | $62.11 | 148,900 | — | — |
| 2007-06-19 | $36.74 | $62.64 | 84,900 | — | — |
| 2007-06-18 | $36.59 | $62.39 | 79,500 | — | — |
| 2007-06-15 | $36.49 | $62.22 | 203,100 | — | — |
| 2007-06-14 | $35.86 | $61.14 | 49,400 | — | — |
| 2007-06-13 | $35.75 | $60.95 | 94,000 | — | — |
| 2007-06-12 | $35.30 | $60.19 | 115,800 | — | — |
| 2007-06-11 | $36.25 | $61.81 | 227,000 | — | — |
| 2007-06-08 | $36.17 | $61.67 | 423,400 | — | — |
| 2007-06-07 | $32.90 | $56.10 | 208,000 | — | — |
| 2007-06-06 | $32.90 | $56.10 | 101,700 | — | — |
| 2007-06-05 | $32.84 | $55.99 | 106,300 | — | — |
| 2007-06-04 | $33.09 | $56.42 | 86,600 | — | — |
| 2007-06-01 | $32.72 | $55.79 | 199,300 | — | — |
| 2007-05-31 | $32.52 | $55.45 | 107,700 | — | — |
| 2007-05-30 | $32.33 | $55.12 | 63,300 | — | — |
| 2007-05-29 | $32.14 | $54.80 | 132,500 | — | — |
| 2007-05-25 | $31.84 | $54.08 | 104,400 | — | — |
| 2007-05-24 | $31.88 | $54.15 | 261,100 | — | — |
| 2007-05-23 | $32.14 | $54.59 | 100,000 | — | — |
| 2007-05-22 | $32.35 | $54.95 | 118,000 | — | — |
| 2007-05-21 | $31.70 | $53.85 | 109,600 | — | — |
| 2007-05-18 | $31.19 | $52.98 | 253,200 | — | — |
| 2007-05-17 | $31.16 | $52.93 | 230,300 | — | — |
| 2007-05-16 | $31.57 | $53.62 | 200,200 | — | — |
| 2007-05-15 | $31.86 | $54.12 | 140,700 | — | — |
| 2007-05-14 | $31.92 | $54.22 | 203,700 | — | — |
| 2007-05-11 | $32.34 | $54.93 | 75,200 | — | — |
| 2007-05-10 | $31.62 | $53.71 | 244,400 | — | — |
| 2007-05-09 | $32.25 | $54.78 | 158,700 | — | — |
| 2007-05-08 | $31.70 | $53.85 | 69,200 | — | — |
| 2007-05-07 | $31.78 | $53.98 | 101,600 | — | — |
| 2007-05-04 | $32.13 | $54.58 | 82,600 | — | — |
| 2007-05-03 | $32.17 | $54.64 | 122,000 | — | — |
| 2007-05-02 | $31.74 | $53.91 | 136,000 | — | — |
| 2007-05-01 | $31.47 | $53.45 | 195,400 | — | — |
| 2007-04-30 | $32.02 | $54.39 | 156,400 | — | — |
| 2007-04-27 | $32.28 | $54.83 | 85,000 | — | — |
| 2007-04-26 | $32.92 | $55.92 | 86,400 | — | — |
| 2007-04-25 | $33.60 | $57.07 | 172,000 | — | — |
| 2007-04-24 | $33.06 | $56.16 | 121,400 | — | — |
| 2007-04-23 | $33.33 | $56.61 | 69,700 | — | — |
| 2007-04-20 | $33.97 | $57.70 | 83,200 | — | — |
| 2007-04-19 | $32.55 | $55.29 | 87,300 | — | — |
| 2007-04-18 | $32.58 | $55.34 | 71,100 | — | — |
| 2007-04-17 | $33.19 | $56.38 | 118,400 | — | — |
| 2007-04-16 | $33.65 | $57.16 | 172,900 | — | — |
| 2007-04-13 | $32.77 | $55.66 | 75,000 | — | — |
| 2007-04-12 | $32.54 | $55.27 | 72,400 | — | — |
| 2007-04-11 | $32.15 | $54.61 | 133,500 | — | — |
| 2007-04-10 | $33.10 | $56.22 | 70,500 | — | — |
| 2007-04-09 | $32.58 | $55.34 | 64,100 | — | — |
| 2007-04-05 | $32.96 | $55.99 | 63,500 | — | — |
| 2007-04-04 | $33.01 | $56.07 | 172,900 | — | — |
| 2007-04-03 | $31.80 | $54.02 | 103,000 | — | — |
| 2007-04-02 | $31.94 | $54.25 | 114,900 | — | — |
| 2007-03-30 | $31.49 | $53.49 | 92,500 | — | — |
| 2007-03-29 | $30.91 | $52.50 | 100,700 | — | — |
| 2007-03-28 | $31.35 | $53.25 | 154,000 | — | — |
| 2007-03-27 | $31.39 | $53.32 | 54,700 | — | — |
| 2007-03-26 | $32.01 | $54.37 | 82,800 | — | — |
| 2007-03-23 | $32.35 | $54.95 | 45,500 | — | — |
| 2007-03-22 | $31.67 | $53.79 | 121,000 | — | — |
| 2007-03-21 | $32.51 | $55.22 | 72,300 | — | — |
| 2007-03-20 | $32.22 | $54.73 | 46,900 | — | — |
| 2007-03-19 | $32.82 | $55.75 | 68,600 | — | — |
| 2007-03-16 | $32.07 | $54.47 | 150,800 | — | — |
| 2007-03-15 | $32.12 | $54.56 | 46,400 | — | — |
| 2007-03-14 | $31.69 | $53.83 | 86,100 | — | — |
| 2007-03-13 | $31.66 | $53.78 | 78,600 | — | — |
| 2007-03-12 | $32.08 | $54.49 | 69,900 | — | — |
| 2007-03-09 | $31.82 | $54.05 | 95,800 | — | — |
| 2007-03-08 | $31.68 | $53.81 | 64,400 | — | — |
| 2007-03-07 | $31.17 | $52.95 | 99,400 | — | — |
| 2007-03-06 | $31.25 | $53.08 | 89,900 | — | — |
| 2007-03-05 | $29.93 | $50.84 | 92,700 | — | — |
| 2007-03-02 | $30.44 | $51.71 | 104,700 | — | — |
| 2007-03-01 | $30.30 | $51.47 | 159,300 | — | — |
| 2007-02-28 | $30.78 | $52.28 | 109,200 | — | — |
| 2007-02-27 | $31.25 | $53.08 | 135,800 | — | — |
| 2007-02-26 | $32.35 | $54.95 | 132,200 | — | — |
| 2007-02-23 | $30.86 | $52.21 | 75,300 | — | — |
| 2007-02-22 | $31.16 | $52.72 | 105,800 | — | — |
| 2007-02-21 | $31.31 | $52.98 | 101,600 | — | — |
| 2007-02-20 | $31.58 | $53.43 | 191,100 | — | — |
| 2007-02-16 | $31.00 | $52.45 | 44,000 | — | — |
| 2007-02-15 | $31.27 | $52.91 | 52,100 | — | — |
| 2007-02-14 | $31.67 | $53.59 | 76,900 | — | — |
| 2007-02-13 | $31.33 | $53.01 | 46,300 | — | — |
| 2007-02-12 | $30.98 | $52.42 | 59,600 | — | — |
| 2007-02-09 | $30.24 | $51.17 | 83,000 | — | — |
| 2007-02-08 | $32.05 | $54.23 | 61,800 | — | — |
| 2007-02-07 | $32.06 | $54.25 | 69,400 | — | — |
| 2007-02-06 | $31.45 | $53.21 | 108,400 | — | — |
| 2007-02-05 | $31.31 | $52.98 | 67,400 | — | — |
| 2007-02-02 | $31.64 | $53.53 | 41,400 | — | — |
| 2007-02-01 | $31.81 | $53.82 | 62,200 | — | — |
| 2007-01-31 | $30.92 | $52.32 | 59,900 | — | — |
| 2007-01-30 | $30.90 | $52.28 | 67,400 | — | — |
| 2007-01-29 | $30.03 | $50.81 | 77,900 | — | — |
| 2007-01-26 | $30.64 | $51.84 | 174,700 | — | — |
| 2007-01-25 | $29.40 | $49.74 | 66,200 | — | — |
| 2007-01-24 | $29.85 | $50.51 | 58,300 | — | — |
| 2007-01-23 | $29.88 | $50.56 | 70,700 | — | — |
| 2007-01-22 | $29.47 | $49.86 | 51,200 | — | — |
| 2007-01-19 | $29.06 | $49.17 | 27,600 | — | — |
| 2007-01-18 | $28.88 | $48.86 | 64,800 | — | — |
| 2007-01-17 | $29.82 | $50.46 | 53,700 | — | — |
| 2007-01-16 | $29.45 | $49.83 | 42,100 | — | — |
| 2007-01-12 | $29.61 | $50.10 | 41,300 | — | — |
| 2007-01-11 | $29.20 | $49.41 | 63,400 | — | — |
| 2007-01-10 | $28.56 | $48.32 | 102,800 | — | — |
| 2007-01-09 | $28.89 | $48.88 | 105,500 | — | — |
| 2007-01-08 | $28.64 | $48.46 | 65,000 | — | — |
| 2007-01-05 | $27.84 | $47.11 | 89,400 | — | — |
| 2007-01-04 | $29.00 | $49.07 | 47,300 | — | — |
| 2007-01-03 | $28.57 | $48.34 | 420,800 | — | — |