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
- 1973-05-03 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 | $41.42 | $43.80 | 1,004,000 | — | — |
| 2007-12-28 | $42.89 | $45.36 | 672,100 | — | — |
| 2007-12-27 | $44.37 | $46.92 | 465,300 | — | — |
| 2007-12-26 | $46.01 | $48.66 | 379,600 | — | — |
| 2007-12-24 | $46.43 | $49.10 | 217,600 | — | — |
| 2007-12-21 | $46.64 | $49.32 | 552,300 | — | — |
| 2007-12-20 | $46.10 | $48.75 | 846,000 | — | — |
| 2007-12-19 | $46.16 | $48.81 | 591,200 | — | — |
| 2007-12-18 | $47.11 | $49.82 | 914,000 | — | — |
| 2007-12-17 | $47.13 | $49.84 | 1,576,300 | — | — |
| 2007-12-14 | $46.98 | $49.68 | 1,801,400 | — | — |
| 2007-12-13 | $47.95 | $50.71 | 1,044,800 | — | — |
| 2007-12-12 | $49.70 | $52.56 | 701,700 | — | — |
| 2007-12-11 | $51.25 | $54.20 | 508,300 | — | — |
| 2007-12-10 | $53.57 | $56.65 | 569,100 | — | — |
| 2007-12-07 | $55.15 | $58.32 | 560,300 | — | — |
| 2007-12-06 | $56.30 | $59.54 | 602,900 | — | — |
| 2007-12-05 | $56.55 | $59.80 | 439,900 | — | — |
| 2007-12-04 | $57.16 | $60.45 | 1,026,300 | — | — |
| 2007-12-03 | $54.18 | $57.30 | 624,300 | — | — |
| 2007-11-30 | $53.19 | $56.25 | 620,100 | — | — |
| 2007-11-29 | $53.37 | $56.44 | 456,000 | — | — |
| 2007-11-28 | $53.65 | $56.74 | 597,900 | — | — |
| 2007-11-27 | $51.20 | $54.14 | 532,300 | — | — |
| 2007-11-26 | $50.68 | $53.59 | 372,400 | — | — |
| 2007-11-23 | $51.20 | $54.14 | 150,200 | — | — |
| 2007-11-21 | $49.67 | $52.53 | 687,700 | — | — |
| 2007-11-20 | $52.63 | $55.66 | 440,400 | — | — |
| 2007-11-19 | $52.38 | $55.39 | 475,000 | — | — |
| 2007-11-16 | $53.53 | $56.61 | 461,000 | — | — |
| 2007-11-15 | $54.02 | $57.13 | 403,500 | — | — |
| 2007-11-14 | $56.70 | $59.96 | 549,300 | — | — |
| 2007-11-13 | $56.80 | $60.07 | 431,100 | — | — |
| 2007-11-12 | $55.21 | $58.39 | 723,600 | — | — |
| 2007-11-09 | $57.86 | $61.19 | 1,259,200 | — | — |
| 2007-11-08 | $54.99 | $58.15 | 593,800 | — | — |
| 2007-11-07 | $53.85 | $56.95 | 654,000 | — | — |
| 2007-11-06 | $57.20 | $60.49 | 343,300 | — | — |
| 2007-11-05 | $55.41 | $58.60 | 357,100 | — | — |
| 2007-11-02 | $56.96 | $60.24 | 481,000 | — | — |
| 2007-11-01 | $55.27 | $58.45 | 395,100 | — | — |
| 2007-10-31 | $57.35 | $60.65 | 604,300 | — | — |
| 2007-10-30 | $58.50 | $61.86 | 634,700 | — | — |
| 2007-10-29 | $61.92 | $65.48 | 320,800 | — | — |
| 2007-10-26 | $61.84 | $65.40 | 278,600 | — | — |
| 2007-10-25 | $59.20 | $62.60 | 374,500 | — | — |
| 2007-10-24 | $59.81 | $63.25 | 513,300 | — | — |
| 2007-10-23 | $59.75 | $63.19 | 383,000 | — | — |
| 2007-10-22 | $59.53 | $62.95 | 467,500 | — | — |
| 2007-10-19 | $59.38 | $62.80 | 608,800 | — | — |
| 2007-10-18 | $64.01 | $67.69 | 214,900 | — | — |
| 2007-10-17 | $64.68 | $68.40 | 294,100 | — | — |
| 2007-10-16 | $63.36 | $67.00 | 382,300 | — | — |
| 2007-10-15 | $63.66 | $67.32 | 454,300 | — | — |
| 2007-10-12 | $62.77 | $66.38 | 399,700 | — | — |
| 2007-10-11 | $61.18 | $64.70 | 991,000 | — | — |
| 2007-10-10 | $66.73 | $70.57 | 773,800 | — | — |
| 2007-10-09 | $62.37 | $65.96 | 434,600 | — | — |
| 2007-10-08 | $63.05 | $66.68 | 303,500 | — | — |
| 2007-10-05 | $62.62 | $66.22 | 396,100 | — | — |
| 2007-10-04 | $61.11 | $64.62 | 481,900 | — | — |
| 2007-10-03 | $58.58 | $61.95 | 371,500 | — | — |
| 2007-10-02 | $59.37 | $62.78 | 444,300 | — | — |
| 2007-10-01 | $58.90 | $62.29 | 687,900 | — | — |
| 2007-09-28 | $55.93 | $59.15 | 481,200 | — | — |
| 2007-09-27 | $56.42 | $59.67 | 563,100 | — | — |
| 2007-09-26 | $53.22 | $56.28 | 451,000 | — | — |
| 2007-09-25 | $53.76 | $56.85 | 548,700 | — | — |
| 2007-09-24 | $52.31 | $55.32 | 708,400 | — | — |
| 2007-09-21 | $54.48 | $57.61 | 1,014,000 | — | — |
| 2007-09-20 | $52.75 | $55.78 | 567,800 | — | — |
| 2007-09-19 | $52.74 | $55.77 | 770,400 | — | — |
| 2007-09-18 | $52.20 | $55.20 | 726,100 | — | — |
| 2007-09-17 | $51.36 | $54.31 | 617,700 | — | — |
| 2007-09-14 | $54.02 | $57.13 | 323,800 | — | — |
| 2007-09-13 | $53.90 | $57.00 | 399,900 | — | — |
| 2007-09-12 | $53.59 | $56.67 | 501,400 | — | — |
| 2007-09-11 | $55.03 | $58.20 | 479,200 | — | — |
| 2007-09-10 | $53.31 | $56.38 | 509,400 | — | — |
| 2007-09-07 | $55.60 | $58.80 | 463,600 | — | — |
| 2007-09-06 | $57.25 | $60.54 | 404,500 | — | — |
| 2007-09-05 | $56.56 | $59.81 | 708,900 | — | — |
| 2007-09-04 | $57.20 | $60.49 | 408,400 | — | — |
| 2007-08-31 | $56.60 | $59.86 | 540,900 | — | — |
| 2007-08-30 | $55.20 | $58.37 | 433,900 | — | — |
| 2007-08-29 | $55.69 | $58.89 | 443,400 | — | — |
| 2007-08-28 | $52.50 | $55.52 | 489,100 | — | — |
| 2007-08-27 | $55.43 | $58.62 | 396,400 | — | — |
| 2007-08-24 | $56.13 | $59.36 | 618,600 | — | — |
| 2007-08-23 | $55.84 | $59.05 | 766,200 | — | — |
| 2007-08-22 | $54.27 | $57.39 | 611,000 | — | — |
| 2007-08-21 | $51.50 | $54.46 | 479,700 | — | — |
| 2007-08-20 | $51.52 | $54.48 | 884,200 | — | — |
| 2007-08-17 | $48.50 | $51.29 | 1,057,000 | — | — |
| 2007-08-16 | $51.36 | $54.31 | 1,495,200 | — | — |
| 2007-08-15 | $49.51 | $52.36 | 1,080,400 | — | — |
| 2007-08-14 | $55.50 | $58.69 | 903,000 | — | — |
| 2007-08-13 | $56.34 | $59.58 | 1,345,600 | — | — |
| 2007-08-10 | $54.62 | $57.76 | 1,974,800 | — | — |
| 2007-08-09 | $49.25 | $52.08 | 2,448,800 | — | — |
| 2007-08-08 | $51.10 | $54.04 | 2,559,300 | — | — |
| 2007-08-07 | $50.39 | $53.29 | 1,221,900 | — | — |
| 2007-08-06 | $51.47 | $54.43 | 1,236,300 | — | — |
| 2007-08-03 | $55.53 | $58.72 | 631,800 | — | — |
| 2007-08-02 | $60.28 | $63.75 | 551,000 | — | — |
| 2007-08-01 | $60.00 | $63.45 | 755,700 | — | — |
| 2007-07-31 | $61.41 | $64.94 | 856,600 | — | — |
| 2007-07-30 | $61.37 | $64.90 | 873,200 | — | — |
| 2007-07-27 | $56.64 | $59.90 | 914,100 | — | — |
| 2007-07-26 | $55.90 | $59.12 | 1,578,200 | — | — |
| 2007-07-25 | $63.00 | $66.62 | 1,670,300 | — | — |
| 2007-07-24 | $71.91 | $76.05 | 435,100 | — | — |
| 2007-07-23 | $73.89 | $78.14 | 372,300 | — | — |
| 2007-07-20 | $71.88 | $76.01 | 391,200 | — | — |
| 2007-07-19 | $72.93 | $77.12 | 340,100 | — | — |
| 2007-07-18 | $72.87 | $77.06 | 406,900 | — | — |
| 2007-07-17 | $73.86 | $78.11 | 651,900 | — | — |
| 2007-07-16 | $73.06 | $77.26 | 665,800 | — | — |
| 2007-07-13 | $71.85 | $75.98 | 760,600 | — | — |
| 2007-07-12 | $69.16 | $73.14 | 682,400 | — | — |
| 2007-07-11 | $64.46 | $68.17 | 497,500 | — | — |
| 2007-07-10 | $62.89 | $66.51 | 495,100 | — | — |
| 2007-07-09 | $63.89 | $67.56 | 354,000 | — | — |
| 2007-07-06 | $64.37 | $68.07 | 389,700 | — | — |
| 2007-07-05 | $63.95 | $67.63 | 431,200 | — | — |
| 2007-07-03 | $62.38 | $65.97 | 333,800 | — | — |
| 2007-07-02 | $63.93 | $67.61 | 599,400 | — | — |
| 2007-06-29 | $61.53 | $65.07 | 700,400 | — | — |
| 2007-06-28 | $59.34 | $62.75 | 767,400 | — | — |
| 2007-06-27 | $61.60 | $65.14 | 358,700 | — | — |
| 2007-06-26 | $60.00 | $63.45 | 502,000 | — | — |
| 2007-06-25 | $59.72 | $63.15 | 366,500 | — | — |
| 2007-06-22 | $59.92 | $63.37 | 459,200 | — | — |
| 2007-06-21 | $61.11 | $64.62 | 590,500 | — | — |
| 2007-06-20 | $59.93 | $63.38 | 935,700 | — | — |
| 2007-06-19 | $61.50 | $65.04 | 839,900 | — | — |
| 2007-06-18 | $64.04 | $67.72 | 454,900 | — | — |
| 2007-06-15 | $62.07 | $65.64 | 680,300 | — | — |
| 2007-06-14 | $59.94 | $63.39 | 437,700 | — | — |
| 2007-06-13 | $59.62 | $63.05 | 495,500 | — | — |
| 2007-06-12 | $59.24 | $62.65 | 696,400 | — | — |
| 2007-06-11 | $58.28 | $61.63 | 455,900 | — | — |
| 2007-06-08 | $56.28 | $59.52 | 594,600 | — | — |
| 2007-06-07 | $56.70 | $59.96 | 543,400 | — | — |
| 2007-06-06 | $58.24 | $61.59 | 478,800 | — | — |
| 2007-06-05 | $58.11 | $61.45 | 537,000 | — | — |
| 2007-06-04 | $57.24 | $60.53 | 702,400 | — | — |
| 2007-06-01 | $57.00 | $60.28 | 517,000 | — | — |
| 2007-05-31 | $55.00 | $58.16 | 385,600 | — | — |
| 2007-05-30 | $53.86 | $56.96 | 461,400 | — | — |
| 2007-05-29 | $53.25 | $56.31 | 640,500 | — | — |
| 2007-05-25 | $50.29 | $53.18 | 407,000 | — | — |
| 2007-05-24 | $51.65 | $54.62 | 509,900 | — | — |
| 2007-05-23 | $50.97 | $53.90 | 487,900 | — | — |
| 2007-05-22 | $50.46 | $53.36 | 257,900 | — | — |
| 2007-05-21 | $49.95 | $52.82 | 490,000 | — | — |
| 2007-05-18 | $50.00 | $52.88 | 379,700 | — | — |
| 2007-05-17 | $49.82 | $52.69 | 448,400 | — | — |
| 2007-05-16 | $50.95 | $53.88 | 478,300 | — | — |
| 2007-05-15 | $49.88 | $52.75 | 907,000 | — | — |
| 2007-05-14 | $49.75 | $52.61 | 613,200 | — | — |
| 2007-05-11 | $51.45 | $54.41 | 352,400 | — | — |
| 2007-05-10 | $50.94 | $53.87 | 497,200 | — | — |
| 2007-05-09 | $50.42 | $53.32 | 1,522,500 | — | — |
| 2007-05-08 | $45.92 | $48.56 | 558,600 | — | — |
| 2007-05-07 | $44.16 | $46.70 | 239,200 | — | — |
| 2007-05-04 | $44.52 | $47.08 | 272,600 | — | — |
| 2007-05-03 | $44.30 | $46.85 | 472,600 | — | — |
| 2007-05-02 | $44.00 | $46.53 | 360,900 | — | — |
| 2007-05-01 | $43.34 | $45.83 | 354,700 | — | — |
| 2007-04-30 | $42.60 | $45.05 | 288,900 | — | — |
| 2007-04-27 | $42.49 | $44.93 | 197,200 | — | — |
| 2007-04-26 | $43.61 | $46.12 | 231,800 | — | — |
| 2007-04-25 | $41.94 | $44.35 | 374,600 | — | — |
| 2007-04-24 | $42.48 | $44.92 | 445,900 | — | — |
| 2007-04-23 | $42.25 | $44.68 | 254,300 | — | — |
| 2007-04-20 | $40.74 | $43.08 | 201,300 | — | — |
| 2007-04-19 | $40.00 | $42.30 | 272,300 | — | — |
| 2007-04-18 | $39.83 | $42.12 | 354,200 | — | — |
| 2007-04-17 | $39.98 | $42.28 | 558,600 | — | — |
| 2007-04-16 | $39.80 | $42.09 | 393,600 | — | — |
| 2007-04-13 | $39.50 | $41.77 | 898,200 | — | — |
| 2007-04-12 | $41.44 | $43.82 | 494,300 | — | — |
| 2007-04-11 | $40.00 | $42.30 | 596,500 | — | — |
| 2007-04-10 | $39.48 | $41.75 | 553,800 | — | — |
| 2007-04-09 | $39.41 | $41.68 | 423,900 | — | — |
| 2007-04-05 | $39.39 | $41.66 | 390,600 | — | — |
| 2007-04-04 | $38.47 | $40.68 | 708,800 | — | — |
| 2007-04-03 | $38.17 | $40.37 | 510,200 | — | — |
| 2007-04-02 | $36.28 | $38.37 | 212,700 | — | — |
| 2007-03-30 | $36.86 | $38.98 | 313,000 | — | — |
| 2007-03-29 | $35.87 | $37.93 | 207,000 | — | — |
| 2007-03-28 | $35.46 | $37.50 | 252,600 | — | — |
| 2007-03-27 | $35.94 | $38.01 | 155,500 | — | — |
| 2007-03-26 | $35.95 | $38.02 | 141,200 | — | — |
| 2007-03-23 | $35.75 | $37.81 | 265,200 | — | — |
| 2007-03-22 | $35.90 | $37.96 | 211,800 | — | — |
| 2007-03-21 | $35.70 | $37.75 | 304,600 | — | — |
| 2007-03-20 | $34.36 | $36.34 | 258,500 | — | — |
| 2007-03-19 | $34.59 | $36.58 | 259,600 | — | — |
| 2007-03-16 | $34.22 | $36.19 | 574,200 | — | — |
| 2007-03-15 | $34.98 | $36.99 | 180,900 | — | — |
| 2007-03-14 | $35.00 | $37.01 | 281,800 | — | — |
| 2007-03-13 | $34.28 | $36.25 | 512,200 | — | — |
| 2007-03-12 | $36.03 | $38.10 | 231,700 | — | — |
| 2007-03-09 | $36.64 | $38.75 | 153,600 | — | — |
| 2007-03-08 | $36.21 | $38.29 | 129,100 | — | — |
| 2007-03-07 | $36.01 | $38.08 | 182,600 | — | — |
| 2007-03-06 | $36.07 | $38.14 | 222,500 | — | — |
| 2007-03-05 | $34.19 | $36.16 | 319,200 | — | — |
| 2007-03-02 | $34.98 | $36.99 | 285,200 | — | — |
| 2007-03-01 | $36.08 | $38.16 | 235,800 | — | — |
| 2007-02-28 | $36.29 | $38.38 | 316,800 | — | — |
| 2007-02-27 | $36.63 | $38.74 | 432,300 | — | — |
| 2007-02-26 | $38.24 | $40.44 | 558,300 | — | — |
| 2007-02-23 | $37.14 | $39.28 | 248,800 | — | — |
| 2007-02-22 | $37.66 | $39.83 | 301,500 | — | — |
| 2007-02-21 | $36.76 | $38.87 | 326,100 | — | — |
| 2007-02-20 | $38.55 | $40.77 | 739,100 | — | — |
| 2007-02-16 | $36.41 | $38.50 | 1,895,800 | — | — |
| 2007-02-15 | $30.37 | $32.12 | 155,400 | — | — |
| 2007-02-14 | $30.66 | $32.42 | 80,500 | — | — |
| 2007-02-13 | $31.15 | $32.94 | 130,900 | — | — |
| 2007-02-12 | $30.98 | $32.76 | 143,600 | — | — |
| 2007-02-09 | $30.27 | $32.01 | 97,300 | — | — |
| 2007-02-08 | $30.68 | $32.44 | 100,200 | — | — |
| 2007-02-07 | $30.65 | $32.41 | 116,400 | — | — |
| 2007-02-06 | $30.63 | $32.39 | 83,000 | — | — |
| 2007-02-05 | $30.79 | $32.56 | 117,400 | — | — |
| 2007-02-02 | $30.72 | $32.49 | 100,400 | — | — |
| 2007-02-01 | $30.76 | $32.53 | 107,800 | — | — |
| 2007-01-31 | $30.22 | $31.96 | 123,900 | — | — |
| 2007-01-30 | $30.16 | $31.89 | 132,500 | — | — |
| 2007-01-29 | $28.96 | $30.63 | 296,400 | — | — |
| 2007-01-26 | $29.25 | $30.93 | 188,200 | — | — |
| 2007-01-25 | $29.58 | $31.28 | 146,700 | — | — |
| 2007-01-24 | $30.12 | $31.85 | 234,000 | — | — |
| 2007-01-23 | $30.00 | $31.73 | 168,400 | — | — |
| 2007-01-22 | $29.69 | $31.40 | 176,700 | — | — |
| 2007-01-19 | $30.61 | $32.37 | 88,400 | — | — |
| 2007-01-18 | $30.00 | $31.73 | 87,900 | — | — |
| 2007-01-17 | $30.82 | $32.59 | 170,400 | — | — |
| 2007-01-16 | $29.41 | $31.10 | 246,600 | — | — |
| 2007-01-12 | $30.72 | $32.49 | 64,300 | — | — |
| 2007-01-11 | $30.58 | $32.34 | 107,800 | — | — |
| 2007-01-10 | $30.44 | $32.19 | 129,800 | — | — |
| 2007-01-09 | $29.80 | $31.51 | 178,500 | — | — |
| 2007-01-08 | $29.55 | $31.25 | 325,900 | — | — |
| 2007-01-05 | $28.50 | $30.14 | 291,600 | — | — |
| 2007-01-04 | $29.38 | $31.07 | 348,500 | — | — |
| 2007-01-03 | $30.53 | $32.29 | 341,900 | — | — |