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 | $38.47 | $40.07 | 84,530 | — | — |
| 2007-12-28 | $38.58 | $40.19 | 45,451 | — | — |
| 2007-12-27 | $38.67 | $40.28 | 47,362 | — | — |
| 2007-12-26 | $41.42 | $43.14 | 42,690 | — | — |
| 2007-12-24 | $40.87 | $42.57 | 20,814 | — | — |
| 2007-12-21 | $40.23 | $41.90 | 116,600 | — | — |
| 2007-12-20 | $39.30 | $40.93 | 94,830 | — | — |
| 2007-12-19 | $39.26 | $40.89 | 51,504 | — | — |
| 2007-12-18 | $39.01 | $40.64 | 63,503 | — | — |
| 2007-12-17 | $36.99 | $38.53 | 38,654 | — | — |
| 2007-12-14 | $38.07 | $39.66 | 39,822 | — | — |
| 2007-12-13 | $38.61 | $40.21 | 34,407 | — | — |
| 2007-12-12 | $38.35 | $39.95 | 56,388 | — | — |
| 2007-12-11 | $37.12 | $38.67 | 85,804 | — | — |
| 2007-12-10 | $38.67 | $40.27 | 32,176 | — | — |
| 2007-12-07 | $38.45 | $40.05 | 52,566 | — | — |
| 2007-12-06 | $38.55 | $40.16 | 90,901 | — | — |
| 2007-12-05 | $36.63 | $38.16 | 35,044 | — | — |
| 2007-12-04 | $35.60 | $37.08 | 47,468 | — | — |
| 2007-12-03 | $36.49 | $38.01 | 65,521 | — | — |
| 2007-11-30 | $36.40 | $37.91 | 64,247 | — | — |
| 2007-11-29 | $35.62 | $37.11 | 37,486 | — | — |
| 2007-11-28 | $36.49 | $38.01 | 70,512 | — | — |
| 2007-11-27 | $35.12 | $36.59 | 88,140 | — | — |
| 2007-11-26 | $34.05 | $35.47 | 47,574 | — | — |
| 2007-11-23 | $35.63 | $37.12 | 17,203 | — | — |
| 2007-11-21 | $34.89 | $36.34 | 35,681 | — | — |
| 2007-11-20 | $35.48 | $36.96 | 80,282 | — | — |
| 2007-11-19 | $34.79 | $36.23 | 68,601 | — | — |
| 2007-11-16 | $36.06 | $37.56 | 67,433 | — | — |
| 2007-11-15 | $36.58 | $38.11 | 42,796 | — | — |
| 2007-11-14 | $36.44 | $37.96 | 60,636 | — | — |
| 2007-11-13 | $36.69 | $38.21 | 67,857 | — | — |
| 2007-11-12 | $36.57 | $38.09 | 86,653 | — | — |
| 2007-11-09 | $36.45 | $37.97 | 62,548 | — | — |
| 2007-11-08 | $36.22 | $37.72 | 56,070 | — | — |
| 2007-11-07 | $35.50 | $36.98 | 63,610 | — | — |
| 2007-11-06 | $36.52 | $38.04 | 58,088 | — | — |
| 2007-11-05 | $35.80 | $37.29 | 55,539 | — | — |
| 2007-11-02 | $36.21 | $37.71 | 50,866 | — | — |
| 2007-11-01 | $35.69 | $37.17 | 94,299 | — | — |
| 2007-10-31 | $37.74 | $39.31 | 40,353 | — | — |
| 2007-10-30 | $37.43 | $38.99 | 42,902 | — | — |
| 2007-10-29 | $37.55 | $39.12 | 28,460 | — | — |
| 2007-10-26 | $38.52 | $40.13 | 31,539 | — | — |
| 2007-10-25 | $37.67 | $39.23 | 43,964 | — | — |
| 2007-10-24 | $37.43 | $38.99 | 63,079 | — | — |
| 2007-10-23 | $38.01 | $39.59 | 85,273 | — | — |
| 2007-10-22 | $39.42 | $41.06 | 74,123 | — | — |
| 2007-10-19 | $36.60 | $38.13 | 65,096 | — | — |
| 2007-10-18 | $37.81 | $39.38 | 46,937 | — | — |
| 2007-10-17 | $38.51 | $40.12 | 35,044 | — | — |
| 2007-10-16 | $39.13 | $40.75 | 54,477 | — | — |
| 2007-10-15 | $39.44 | $41.08 | 82,937 | — | — |
| 2007-10-12 | $40.49 | $42.18 | 34,831 | — | — |
| 2007-10-11 | $40.70 | $42.39 | 33,982 | — | — |
| 2007-10-10 | $40.98 | $42.69 | 56,813 | — | — |
| 2007-10-09 | $41.43 | $43.16 | 79,751 | — | — |
| 2007-10-08 | $40.67 | $42.36 | 22,513 | — | — |
| 2007-10-05 | $41.72 | $43.45 | 74,017 | — | — |
| 2007-10-04 | $41.14 | $42.85 | 26,654 | — | — |
| 2007-10-03 | $40.75 | $42.44 | 35,150 | — | — |
| 2007-10-02 | $41.31 | $43.03 | 33,557 | — | — |
| 2007-10-01 | $40.08 | $41.75 | 45,663 | — | — |
| 2007-09-28 | $38.99 | $40.61 | 57,238 | — | — |
| 2007-09-27 | $39.92 | $41.58 | 39,398 | — | — |
| 2007-09-26 | $39.92 | $41.58 | 42,159 | — | — |
| 2007-09-25 | $39.25 | $40.88 | 26,230 | — | — |
| 2007-09-24 | $39.57 | $41.22 | 37,380 | — | — |
| 2007-09-21 | $40.89 | $42.59 | 70,194 | — | — |
| 2007-09-20 | $40.50 | $42.19 | 27,823 | — | — |
| 2007-09-19 | $41.13 | $42.84 | 42,477 | — | — |
| 2007-09-18 | $40.10 | $41.76 | 81,981 | — | — |
| 2007-09-17 | $37.86 | $39.43 | 67,751 | — | — |
| 2007-09-14 | $38.25 | $39.84 | 41,734 | — | — |
| 2007-09-13 | $37.12 | $38.67 | 37,061 | — | — |
| 2007-09-12 | $36.93 | $38.47 | 24,743 | — | — |
| 2007-09-11 | $37.21 | $38.75 | 40,353 | — | — |
| 2007-09-10 | $37.23 | $38.78 | 41,097 | — | — |
| 2007-09-07 | $37.24 | $38.79 | 40,990 | — | — |
| 2007-09-06 | $38.26 | $39.85 | 27,823 | — | — |
| 2007-09-05 | $38.40 | $40.00 | 35,893 | — | — |
| 2007-09-04 | $39.67 | $41.32 | 37,911 | — | — |
| 2007-08-31 | $38.97 | $40.59 | 28,354 | — | — |
| 2007-08-30 | $38.68 | $40.29 | 47,468 | — | — |
| 2007-08-29 | $39.39 | $41.03 | 48,212 | — | — |
| 2007-08-28 | $37.35 | $38.90 | 179,360 | — | — |
| 2007-08-27 | $39.11 | $40.73 | 31,221 | — | — |
| 2007-08-24 | $39.97 | $41.64 | 33,026 | — | — |
| 2007-08-23 | $39.51 | $41.16 | 57,132 | — | — |
| 2007-08-22 | $40.76 | $42.45 | 32,389 | — | — |
| 2007-08-21 | $40.57 | $42.26 | 62,229 | — | — |
| 2007-08-20 | $40.77 | $42.47 | 61,380 | — | — |
| 2007-08-17 | $40.05 | $41.72 | 119,042 | — | — |
| 2007-08-16 | $40.23 | $41.90 | 207,926 | — | — |
| 2007-08-15 | $37.82 | $39.39 | 134,122 | — | — |
| 2007-08-14 | $37.38 | $38.94 | 86,547 | — | — |
| 2007-08-13 | $38.04 | $39.63 | 153,343 | — | — |
| 2007-08-10 | $42.08 | $43.83 | 137,839 | — | — |
| 2007-08-09 | $43.67 | $45.48 | 274,509 | — | — |
| 2007-08-08 | $43.78 | $45.60 | 208,563 | — | — |
| 2007-08-07 | $38.86 | $40.48 | 146,122 | — | — |
| 2007-08-06 | $38.63 | $40.23 | 155,679 | — | — |
| 2007-08-03 | $35.79 | $37.28 | 98,335 | — | — |
| 2007-08-02 | $38.06 | $39.65 | 57,769 | — | — |
| 2007-08-01 | $37.54 | $39.10 | 124,458 | — | — |
| 2007-07-31 | $37.36 | $38.91 | 94,299 | — | — |
| 2007-07-30 | $37.51 | $39.07 | 112,140 | — | — |
| 2007-07-27 | $36.63 | $38.16 | 116,706 | — | — |
| 2007-07-26 | $37.59 | $39.16 | 188,280 | — | — |
| 2007-07-25 | $38.66 | $40.26 | 148,670 | — | — |
| 2007-07-24 | $38.98 | $40.60 | 91,963 | — | — |
| 2007-07-23 | $39.66 | $41.31 | 85,061 | — | — |
| 2007-07-20 | $40.42 | $42.10 | 90,370 | — | — |
| 2007-07-19 | $41.04 | $42.75 | 28,991 | — | — |
| 2007-07-18 | $40.07 | $41.74 | 105,981 | — | — |
| 2007-07-17 | $39.98 | $41.65 | 34,300 | — | — |
| 2007-07-16 | $40.56 | $42.25 | 31,752 | — | — |
| 2007-07-13 | $41.48 | $43.21 | 30,053 | — | — |
| 2007-07-12 | $41.72 | $43.45 | 25,380 | — | — |
| 2007-07-11 | $41.49 | $43.22 | 29,097 | — | — |
| 2007-07-10 | $40.99 | $42.70 | 60,318 | — | — |
| 2007-07-09 | $41.91 | $43.66 | 24,849 | — | — |
| 2007-07-06 | $42.41 | $44.18 | 15,292 | — | — |
| 2007-07-05 | $42.36 | $44.12 | 36,212 | — | — |
| 2007-07-03 | $42.71 | $44.48 | 10,938 | — | — |
| 2007-07-02 | $42.82 | $44.60 | 40,247 | — | — |
| 2007-06-29 | $41.62 | $43.35 | 83,680 | — | — |
| 2007-06-28 | $42.42 | $44.19 | 37,168 | — | — |
| 2007-06-27 | $42.96 | $44.75 | 47,468 | — | — |
| 2007-06-26 | $42.63 | $44.40 | 54,902 | — | — |
| 2007-06-25 | $42.44 | $44.21 | 54,477 | — | — |
| 2007-06-22 | $42.83 | $44.61 | 67,433 | — | — |
| 2007-06-21 | $42.92 | $44.71 | 74,547 | — | — |
| 2007-06-20 | $42.46 | $44.23 | 45,132 | — | — |
| 2007-06-19 | $43.87 | $45.70 | 34,407 | — | — |
| 2007-06-18 | $44.15 | $45.98 | 39,079 | — | — |
| 2007-06-15 | $44.34 | $46.19 | 77,839 | — | — |
| 2007-06-14 | $44.08 | $45.91 | 55,858 | — | — |
| 2007-06-13 | $43.47 | $45.28 | 33,769 | — | — |
| 2007-06-12 | $42.74 | $44.52 | 59,680 | — | — |
| 2007-06-11 | $44.16 | $46.00 | 32,495 | — | — |
| 2007-06-08 | $45.07 | $46.94 | 37,911 | — | — |
| 2007-06-07 | $43.78 | $45.60 | 78,052 | — | — |
| 2007-06-06 | $45.65 | $47.55 | 33,663 | — | — |
| 2007-06-05 | $46.18 | $48.10 | 40,990 | — | — |
| 2007-06-04 | $47.08 | $49.04 | 24,106 | — | — |
| 2007-06-01 | $46.61 | $48.55 | 118,830 | — | — |
| 2007-05-31 | $46.40 | $48.33 | 70,300 | — | — |
| 2007-05-30 | $46.91 | $48.87 | 26,230 | — | — |
| 2007-05-29 | $46.64 | $48.58 | 34,831 | — | — |
| 2007-05-25 | $45.37 | $47.26 | 39,504 | — | — |
| 2007-05-24 | $45.09 | $46.96 | 60,318 | — | — |
| 2007-05-23 | $47.07 | $49.02 | 27,823 | — | — |
| 2007-05-22 | $47.28 | $49.25 | 50,335 | — | — |
| 2007-05-21 | $47.04 | $48.99 | 62,866 | — | — |
| 2007-05-18 | $47.11 | $49.07 | 144,104 | — | — |
| 2007-05-17 | $46.40 | $48.33 | 60,955 | — | — |
| 2007-05-16 | $46.78 | $48.73 | 66,371 | — | — |
| 2007-05-15 | $46.81 | $48.76 | 64,247 | — | — |
| 2007-05-14 | $46.91 | $48.86 | 73,804 | — | — |
| 2007-05-11 | $46.69 | $48.63 | 93,768 | — | — |
| 2007-05-10 | $46.33 | $48.26 | 71,043 | — | — |
| 2007-05-09 | $47.32 | $49.29 | 46,088 | — | — |
| 2007-05-08 | $46.91 | $48.86 | 55,751 | — | — |
| 2007-05-07 | $47.12 | $49.08 | 40,672 | — | — |
| 2007-05-04 | $47.13 | $49.09 | 52,884 | — | — |
| 2007-05-03 | $46.81 | $48.76 | 59,787 | — | — |
| 2007-05-02 | $47.02 | $48.97 | 56,601 | — | — |
| 2007-05-01 | $46.67 | $48.61 | 73,698 | — | — |
| 2007-04-30 | $46.91 | $48.87 | 102,901 | — | — |
| 2007-04-27 | $46.62 | $48.56 | 47,574 | — | — |
| 2007-04-26 | $46.17 | $48.09 | 42,583 | — | — |
| 2007-04-25 | $46.10 | $48.01 | 32,707 | — | — |
| 2007-04-24 | $46.22 | $48.14 | 47,362 | — | — |
| 2007-04-23 | $46.84 | $48.79 | 28,035 | — | — |
| 2007-04-20 | $47.29 | $49.26 | 45,344 | — | — |
| 2007-04-19 | $45.48 | $47.38 | 60,955 | — | — |
| 2007-04-18 | $46.33 | $48.26 | 25,168 | — | — |
| 2007-04-17 | $46.90 | $48.85 | 40,884 | — | — |
| 2007-04-16 | $47.16 | $49.12 | 83,149 | — | — |
| 2007-04-13 | $45.94 | $47.86 | 37,168 | — | — |
| 2007-04-12 | $45.26 | $47.14 | 24,106 | — | — |
| 2007-04-11 | $44.93 | $46.80 | 30,053 | — | — |
| 2007-04-10 | $45.84 | $47.75 | 29,309 | — | — |
| 2007-04-09 | $45.35 | $47.24 | 35,044 | — | — |
| 2007-04-05 | $46.07 | $47.98 | 39,079 | — | — |
| 2007-04-04 | $45.30 | $47.19 | 35,362 | — | — |
| 2007-04-03 | $44.66 | $46.52 | 28,354 | — | — |
| 2007-04-02 | $43.92 | $45.75 | 41,521 | — | — |
| 2007-03-30 | $44.54 | $46.39 | 45,769 | — | — |
| 2007-03-29 | $44.58 | $46.43 | 23,256 | — | — |
| 2007-03-28 | $44.76 | $46.62 | 45,132 | — | — |
| 2007-03-27 | $44.36 | $46.21 | 40,035 | — | — |
| 2007-03-26 | $45.37 | $47.26 | 28,991 | — | — |
| 2007-03-23 | $45.52 | $47.41 | 49,911 | — | — |
| 2007-03-22 | $45.97 | $47.89 | 23,893 | — | — |
| 2007-03-21 | $45.72 | $47.62 | 61,592 | — | — |
| 2007-03-20 | $44.64 | $46.49 | 23,893 | — | — |
| 2007-03-19 | $44.37 | $46.22 | 33,663 | — | — |
| 2007-03-16 | $44.03 | $45.86 | 91,751 | — | — |
| 2007-03-15 | $44.04 | $45.87 | 28,672 | — | — |
| 2007-03-14 | $43.27 | $45.07 | 42,583 | — | — |
| 2007-03-13 | $43.39 | $45.20 | 57,981 | — | — |
| 2007-03-12 | $44.50 | $46.36 | 14,867 | — | — |
| 2007-03-09 | $44.93 | $46.80 | 28,141 | — | — |
| 2007-03-08 | $44.74 | $46.60 | 54,158 | — | — |
| 2007-03-07 | $44.63 | $46.48 | 62,335 | — | — |
| 2007-03-06 | $45.01 | $46.88 | 45,769 | — | — |
| 2007-03-05 | $43.81 | $45.63 | 72,424 | — | — |
| 2007-03-02 | $44.67 | $46.53 | 63,291 | — | — |
| 2007-03-01 | $43.81 | $45.63 | 52,672 | — | — |
| 2007-02-28 | $44.66 | $46.52 | 66,795 | — | — |
| 2007-02-27 | $44.26 | $46.10 | 123,609 | — | — |
| 2007-02-26 | $45.43 | $47.32 | 52,672 | — | — |
| 2007-02-23 | $47.07 | $49.02 | 23,575 | — | — |
| 2007-02-22 | $47.48 | $49.45 | 33,557 | — | — |
| 2007-02-21 | $47.74 | $49.73 | 25,911 | — | — |
| 2007-02-20 | $47.55 | $49.52 | 30,265 | — | — |
| 2007-02-16 | $47.38 | $49.35 | 31,646 | — | — |
| 2007-02-15 | $47.26 | $49.23 | 34,194 | — | — |
| 2007-02-14 | $47.67 | $49.65 | 33,238 | — | — |
| 2007-02-13 | $47.89 | $49.89 | 50,442 | — | — |
| 2007-02-12 | $48.09 | $50.09 | 47,999 | — | — |
| 2007-02-09 | $49.05 | $51.09 | 48,849 | — | — |
| 2007-02-08 | $49.98 | $52.05 | 43,433 | — | — |
| 2007-02-07 | $50.27 | $52.36 | 28,247 | — | — |
| 2007-02-06 | $50.31 | $52.41 | 40,884 | — | — |
| 2007-02-05 | $50.62 | $52.73 | 43,858 | — | — |
| 2007-02-02 | $51.45 | $53.59 | 20,177 | — | — |
| 2007-02-01 | $51.98 | $54.14 | 46,406 | — | — |
| 2007-01-31 | $50.88 | $53.00 | 40,672 | — | — |
| 2007-01-30 | $49.72 | $51.79 | 21,026 | — | — |
| 2007-01-29 | $49.53 | $51.59 | 31,539 | — | — |
| 2007-01-26 | $48.36 | $50.37 | 26,442 | — | — |
| 2007-01-25 | $48.46 | $50.47 | 29,628 | — | — |
| 2007-01-24 | $50.46 | $52.56 | 36,318 | — | — |
| 2007-01-23 | $48.97 | $51.00 | 61,061 | — | — |
| 2007-01-22 | $49.12 | $51.16 | 40,884 | — | — |
| 2007-01-19 | $49.75 | $51.82 | 32,176 | — | — |
| 2007-01-18 | $50.15 | $52.24 | 49,061 | — | — |
| 2007-01-17 | $50.46 | $52.55 | 19,752 | — | — |
| 2007-01-16 | $50.73 | $52.84 | 30,265 | — | — |
| 2007-01-12 | $51.07 | $53.19 | 21,557 | — | — |
| 2007-01-11 | $50.83 | $52.95 | 26,548 | — | — |
| 2007-01-10 | $50.83 | $52.95 | 26,017 | — | — |
| 2007-01-09 | $50.13 | $52.21 | 27,185 | — | — |
| 2007-01-08 | $49.94 | $52.01 | 41,203 | — | — |
| 2007-01-05 | $50.37 | $52.47 | 40,672 | — | — |
| 2007-01-04 | $51.89 | $54.04 | 38,973 | — | — |
| 2007-01-03 | $52.49 | $54.67 | 33,132 | — | — |