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
- 1973-02-21 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 | $51.22 | $117.22 | 299,400 | — | — |
| 2007-12-28 | $52.18 | $119.42 | 206,800 | — | — |
| 2007-12-27 | $51.45 | $117.75 | 214,500 | — | — |
| 2007-12-26 | $52.64 | $120.47 | 226,400 | — | — |
| 2007-12-24 | $52.73 | $120.68 | 97,200 | — | — |
| 2007-12-21 | $52.26 | $119.60 | 638,000 | — | — |
| 2007-12-20 | $50.11 | $114.68 | 321,800 | — | — |
| 2007-12-19 | $49.32 | $112.87 | 202,700 | — | — |
| 2007-12-18 | $49.21 | $112.62 | 291,700 | — | — |
| 2007-12-17 | $49.36 | $112.96 | 233,800 | — | — |
| 2007-12-14 | $49.84 | $114.06 | 200,600 | — | — |
| 2007-12-13 | $50.90 | $116.49 | 282,000 | — | — |
| 2007-12-12 | $50.40 | $115.34 | 328,300 | — | — |
| 2007-12-11 | $50.94 | $116.58 | 253,600 | — | — |
| 2007-12-10 | $52.73 | $120.68 | 249,300 | — | — |
| 2007-12-07 | $53.37 | $122.14 | 301,900 | — | — |
| 2007-12-06 | $53.70 | $122.90 | 341,000 | — | — |
| 2007-12-05 | $53.17 | $121.68 | 244,000 | — | — |
| 2007-12-04 | $52.28 | $119.65 | 360,900 | — | — |
| 2007-12-03 | $54.08 | $123.77 | 478,600 | — | — |
| 2007-11-30 | $53.68 | $122.85 | 339,200 | — | — |
| 2007-11-29 | $53.17 | $121.68 | 354,200 | — | — |
| 2007-11-28 | $52.89 | $121.04 | 305,700 | — | — |
| 2007-11-27 | $51.50 | $117.86 | 336,700 | — | — |
| 2007-11-26 | $50.07 | $114.59 | 361,300 | — | — |
| 2007-11-23 | $51.23 | $117.24 | 54,700 | — | — |
| 2007-11-21 | $50.52 | $115.62 | 340,500 | — | — |
| 2007-11-20 | $51.02 | $116.76 | 468,600 | — | — |
| 2007-11-19 | $51.03 | $116.79 | 378,000 | — | — |
| 2007-11-16 | $52.16 | $119.37 | 419,600 | — | — |
| 2007-11-15 | $52.32 | $119.74 | 289,100 | — | — |
| 2007-11-14 | $52.78 | $120.79 | 399,600 | — | — |
| 2007-11-13 | $53.52 | $122.48 | 329,500 | — | — |
| 2007-11-12 | $52.25 | $119.58 | 431,500 | — | — |
| 2007-11-09 | $50.48 | $115.53 | 644,100 | — | — |
| 2007-11-08 | $49.30 | $112.83 | 703,800 | — | — |
| 2007-11-07 | $45.01 | $103.01 | 466,600 | — | — |
| 2007-11-06 | $45.43 | $103.97 | 249,700 | — | — |
| 2007-11-05 | $44.85 | $102.64 | 401,000 | — | — |
| 2007-11-02 | $45.73 | $104.66 | 353,600 | — | — |
| 2007-11-01 | $45.90 | $105.05 | 562,400 | — | — |
| 2007-10-31 | $48.74 | $111.54 | 343,300 | — | — |
| 2007-10-30 | $48.35 | $110.65 | 278,500 | — | — |
| 2007-10-29 | $48.67 | $111.38 | 196,800 | — | — |
| 2007-10-26 | $49.72 | $113.79 | 285,900 | — | — |
| 2007-10-25 | $46.69 | $106.85 | 434,100 | — | — |
| 2007-10-24 | $48.94 | $112.00 | 282,100 | — | — |
| 2007-10-23 | $49.51 | $113.31 | 205,600 | — | — |
| 2007-10-22 | $48.55 | $111.11 | 270,800 | — | — |
| 2007-10-19 | $47.93 | $109.69 | 359,300 | — | — |
| 2007-10-18 | $49.47 | $113.22 | 139,800 | — | — |
| 2007-10-17 | $49.80 | $113.97 | 290,400 | — | — |
| 2007-10-16 | $50.25 | $115.00 | 354,600 | — | — |
| 2007-10-15 | $50.93 | $116.56 | 286,700 | — | — |
| 2007-10-12 | $52.57 | $120.31 | 269,700 | — | — |
| 2007-10-11 | $50.78 | $116.21 | 210,200 | — | — |
| 2007-10-10 | $51.25 | $117.29 | 214,000 | — | — |
| 2007-10-09 | $52.04 | $119.10 | 228,900 | — | — |
| 2007-10-08 | $52.72 | $120.65 | 249,400 | — | — |
| 2007-10-05 | $52.88 | $121.02 | 235,500 | — | — |
| 2007-10-04 | $53.19 | $121.73 | 209,000 | — | — |
| 2007-10-03 | $53.45 | $121.32 | 318,300 | — | — |
| 2007-10-02 | $53.01 | $120.32 | 285,200 | — | — |
| 2007-10-01 | $52.55 | $119.27 | 327,100 | — | — |
| 2007-09-28 | $48.95 | $111.10 | 268,700 | — | — |
| 2007-09-27 | $50.48 | $114.58 | 284,300 | — | — |
| 2007-09-26 | $51.31 | $116.46 | 428,200 | — | — |
| 2007-09-25 | $50.14 | $113.80 | 239,900 | — | — |
| 2007-09-24 | $49.44 | $112.22 | 198,500 | — | — |
| 2007-09-21 | $49.44 | $112.22 | 355,500 | — | — |
| 2007-09-20 | $50.12 | $113.76 | 206,300 | — | — |
| 2007-09-19 | $50.30 | $114.17 | 264,700 | — | — |
| 2007-09-18 | $49.40 | $112.12 | 358,600 | — | — |
| 2007-09-17 | $46.48 | $105.50 | 307,700 | — | — |
| 2007-09-14 | $47.37 | $107.52 | 162,700 | — | — |
| 2007-09-13 | $46.85 | $106.34 | 159,800 | — | — |
| 2007-09-12 | $47.15 | $107.02 | 257,600 | — | — |
| 2007-09-11 | $47.60 | $108.04 | 161,000 | — | — |
| 2007-09-10 | $47.60 | $108.04 | 269,000 | — | — |
| 2007-09-07 | $48.42 | $109.90 | 265,000 | — | — |
| 2007-09-06 | $49.02 | $111.26 | 176,700 | — | — |
| 2007-09-05 | $49.05 | $111.33 | 453,500 | — | — |
| 2007-09-04 | $49.73 | $112.87 | 296,700 | — | — |
| 2007-08-31 | $49.13 | $111.51 | 581,000 | — | — |
| 2007-08-30 | $49.28 | $111.85 | 424,100 | — | — |
| 2007-08-29 | $48.74 | $110.63 | 178,800 | — | — |
| 2007-08-28 | $47.57 | $107.97 | 264,300 | — | — |
| 2007-08-27 | $48.40 | $109.86 | 237,900 | — | — |
| 2007-08-24 | $49.23 | $111.74 | 212,400 | — | — |
| 2007-08-23 | $48.97 | $111.15 | 356,700 | — | — |
| 2007-08-22 | $48.66 | $110.45 | 382,700 | — | — |
| 2007-08-21 | $49.65 | $112.69 | 448,900 | — | — |
| 2007-08-20 | $48.97 | $111.15 | 378,600 | — | — |
| 2007-08-17 | $49.00 | $111.22 | 394,300 | — | — |
| 2007-08-16 | $48.40 | $109.86 | 761,400 | — | — |
| 2007-08-15 | $48.54 | $110.17 | 615,200 | — | — |
| 2007-08-14 | $46.85 | $106.34 | 910,300 | — | — |
| 2007-08-13 | $47.82 | $108.54 | 905,500 | — | — |
| 2007-08-10 | $50.28 | $114.12 | 1,192,900 | — | — |
| 2007-08-09 | $44.48 | $100.96 | 1,857,300 | — | — |
| 2007-08-08 | $49.60 | $112.58 | 3,192,200 | — | — |
| 2007-08-07 | $49.78 | $112.99 | 858,300 | — | — |
| 2007-08-06 | $53.25 | $120.86 | 570,000 | — | — |
| 2007-08-03 | $53.86 | $122.25 | 429,600 | — | — |
| 2007-08-02 | $55.99 | $127.08 | 513,500 | — | — |
| 2007-08-01 | $55.49 | $125.95 | 810,400 | — | — |
| 2007-07-31 | $55.21 | $125.31 | 653,000 | — | — |
| 2007-07-30 | $52.24 | $118.57 | 497,200 | — | — |
| 2007-07-27 | $52.00 | $118.03 | 469,500 | — | — |
| 2007-07-26 | $52.88 | $120.02 | 500,200 | — | — |
| 2007-07-25 | $54.92 | $124.65 | 465,700 | — | — |
| 2007-07-24 | $54.89 | $124.59 | 404,200 | — | — |
| 2007-07-23 | $57.89 | $131.39 | 225,300 | — | — |
| 2007-07-20 | $57.55 | $130.62 | 280,900 | — | — |
| 2007-07-19 | $59.37 | $134.75 | 134,100 | — | — |
| 2007-07-18 | $58.78 | $133.41 | 326,900 | — | — |
| 2007-07-17 | $59.03 | $133.98 | 470,600 | — | — |
| 2007-07-16 | $58.89 | $133.66 | 969,300 | — | — |
| 2007-07-13 | $59.59 | $135.25 | 632,000 | — | — |
| 2007-07-12 | $61.65 | $139.93 | 222,800 | — | — |
| 2007-07-11 | $61.49 | $139.57 | 383,100 | — | — |
| 2007-07-10 | $61.10 | $138.68 | 328,500 | — | — |
| 2007-07-09 | $62.41 | $141.65 | 185,200 | — | — |
| 2007-07-06 | $62.55 | $141.97 | 218,800 | — | — |
| 2007-07-05 | $62.54 | $141.95 | 299,000 | — | — |
| 2007-07-03 | $62.44 | $140.72 | 190,600 | — | — |
| 2007-07-02 | $62.17 | $140.11 | 251,300 | — | — |
| 2007-06-29 | $60.92 | $137.30 | 437,500 | — | — |
| 2007-06-28 | $60.98 | $137.43 | 212,400 | — | — |
| 2007-06-27 | $61.87 | $139.44 | 307,900 | — | — |
| 2007-06-26 | $61.14 | $137.79 | 402,600 | — | — |
| 2007-06-25 | $59.66 | $134.46 | 268,600 | — | — |
| 2007-06-22 | $59.74 | $134.64 | 227,500 | — | — |
| 2007-06-21 | $60.44 | $136.22 | 393,200 | — | — |
| 2007-06-20 | $60.82 | $137.07 | 390,400 | — | — |
| 2007-06-19 | $61.68 | $139.01 | 581,200 | — | — |
| 2007-06-18 | $62.16 | $140.09 | 662,300 | — | — |
| 2007-06-15 | $63.40 | $142.89 | 380,400 | — | — |
| 2007-06-14 | $63.42 | $142.93 | 382,200 | — | — |
| 2007-06-13 | $64.51 | $145.39 | 184,000 | — | — |
| 2007-06-12 | $63.35 | $142.77 | 562,900 | — | — |
| 2007-06-11 | $64.06 | $144.37 | 253,300 | — | — |
| 2007-06-08 | $63.98 | $144.19 | 215,200 | — | — |
| 2007-06-07 | $63.92 | $144.06 | 780,200 | — | — |
| 2007-06-06 | $64.25 | $144.80 | 508,200 | — | — |
| 2007-06-05 | $63.72 | $143.61 | 262,400 | — | — |
| 2007-06-04 | $64.82 | $146.09 | 320,200 | — | — |
| 2007-06-01 | $64.78 | $146.00 | 398,000 | — | — |
| 2007-05-31 | $63.57 | $143.27 | 353,600 | — | — |
| 2007-05-30 | $64.57 | $145.52 | 447,400 | — | — |
| 2007-05-29 | $63.49 | $143.09 | 504,500 | — | — |
| 2007-05-25 | $62.80 | $141.53 | 463,200 | — | — |
| 2007-05-24 | $62.66 | $141.22 | 478,000 | — | — |
| 2007-05-23 | $63.22 | $142.48 | 395,600 | — | — |
| 2007-05-22 | $63.54 | $143.20 | 1,316,200 | — | — |
| 2007-05-21 | $66.60 | $150.10 | 194,300 | — | — |
| 2007-05-18 | $65.59 | $147.82 | 338,200 | — | — |
| 2007-05-17 | $65.13 | $146.79 | 413,400 | — | — |
| 2007-05-16 | $65.84 | $148.39 | 1,422,600 | — | — |
| 2007-05-15 | $64.16 | $144.60 | 490,000 | — | — |
| 2007-05-14 | $63.30 | $142.66 | 224,500 | — | — |
| 2007-05-11 | $64.90 | $146.27 | 168,600 | — | — |
| 2007-05-10 | $64.07 | $144.40 | 197,900 | — | — |
| 2007-05-09 | $65.34 | $147.26 | 262,800 | — | — |
| 2007-05-08 | $64.71 | $145.84 | 290,500 | — | — |
| 2007-05-07 | $63.93 | $144.08 | 193,400 | — | — |
| 2007-05-04 | $64.78 | $146.00 | 264,400 | — | — |
| 2007-05-03 | $63.95 | $144.13 | 220,500 | — | — |
| 2007-05-02 | $63.74 | $143.65 | 218,800 | — | — |
| 2007-05-01 | $62.93 | $141.83 | 378,900 | — | — |
| 2007-04-30 | $62.68 | $141.26 | 348,300 | — | — |
| 2007-04-27 | $63.92 | $144.06 | 161,400 | — | — |
| 2007-04-26 | $64.51 | $145.39 | 216,800 | — | — |
| 2007-04-25 | $64.84 | $146.13 | 253,800 | — | — |
| 2007-04-24 | $64.49 | $145.34 | 178,200 | — | — |
| 2007-04-23 | $64.08 | $144.42 | 173,200 | — | — |
| 2007-04-20 | $63.77 | $143.72 | 182,900 | — | — |
| 2007-04-19 | $62.93 | $141.83 | 197,800 | — | — |
| 2007-04-18 | $63.51 | $143.13 | 368,000 | — | — |
| 2007-04-17 | $63.61 | $143.36 | 182,500 | — | — |
| 2007-04-16 | $63.26 | $142.57 | 175,600 | — | — |
| 2007-04-13 | $62.50 | $140.86 | 342,000 | — | — |
| 2007-04-12 | $62.43 | $140.70 | 235,100 | — | — |
| 2007-04-11 | $62.33 | $140.48 | 452,200 | — | — |
| 2007-04-10 | $62.65 | $141.20 | 236,500 | — | — |
| 2007-04-09 | $62.42 | $140.68 | 207,000 | — | — |
| 2007-04-05 | $63.01 | $142.01 | 126,200 | — | — |
| 2007-04-04 | $62.71 | $141.33 | 225,000 | — | — |
| 2007-04-03 | $62.95 | $140.88 | 350,000 | — | — |
| 2007-04-02 | $62.69 | $140.30 | 458,700 | — | — |
| 2007-03-30 | $61.35 | $137.30 | 460,500 | — | — |
| 2007-03-29 | $60.67 | $135.78 | 242,500 | — | — |
| 2007-03-28 | $60.10 | $134.50 | 434,700 | — | — |
| 2007-03-27 | $59.80 | $133.83 | 249,400 | — | — |
| 2007-03-26 | $60.17 | $134.66 | 155,100 | — | — |
| 2007-03-23 | $59.74 | $133.70 | 201,200 | — | — |
| 2007-03-22 | $59.70 | $133.61 | 306,500 | — | — |
| 2007-03-21 | $59.58 | $133.34 | 208,600 | — | — |
| 2007-03-20 | $58.77 | $131.53 | 249,900 | — | — |
| 2007-03-19 | $57.57 | $128.84 | 269,700 | — | — |
| 2007-03-16 | $56.30 | $126.00 | 428,400 | — | — |
| 2007-03-15 | $56.74 | $126.98 | 228,100 | — | — |
| 2007-03-14 | $56.34 | $126.09 | 457,400 | — | — |
| 2007-03-13 | $55.24 | $123.63 | 313,500 | — | — |
| 2007-03-12 | $56.79 | $127.10 | 421,600 | — | — |
| 2007-03-09 | $55.42 | $124.03 | 303,100 | — | — |
| 2007-03-08 | $54.80 | $122.64 | 338,700 | — | — |
| 2007-03-07 | $54.23 | $121.37 | 634,100 | — | — |
| 2007-03-06 | $53.59 | $119.93 | 678,100 | — | — |
| 2007-03-05 | $51.93 | $116.22 | 489,800 | — | — |
| 2007-03-02 | $51.74 | $115.79 | 256,600 | — | — |
| 2007-03-01 | $52.92 | $118.43 | 378,700 | — | — |
| 2007-02-28 | $52.67 | $117.87 | 551,600 | — | — |
| 2007-02-27 | $52.77 | $118.10 | 334,500 | — | — |
| 2007-02-26 | $54.98 | $123.04 | 210,300 | — | — |
| 2007-02-23 | $54.95 | $122.98 | 229,700 | — | — |
| 2007-02-22 | $54.94 | $122.95 | 363,700 | — | — |
| 2007-02-21 | $55.28 | $123.72 | 304,300 | — | — |
| 2007-02-20 | $55.18 | $123.49 | 422,100 | — | — |
| 2007-02-16 | $53.92 | $120.67 | 430,400 | — | — |
| 2007-02-15 | $54.49 | $121.95 | 800,600 | — | — |
| 2007-02-14 | $54.35 | $121.63 | 378,800 | — | — |
| 2007-02-13 | $53.67 | $120.11 | 620,600 | — | — |
| 2007-02-12 | $51.50 | $115.26 | 597,900 | — | — |
| 2007-02-09 | $50.91 | $113.94 | 313,900 | — | — |
| 2007-02-08 | $51.10 | $114.36 | 899,100 | — | — |
| 2007-02-07 | $48.60 | $108.77 | 197,700 | — | — |
| 2007-02-06 | $49.07 | $109.82 | 179,900 | — | — |
| 2007-02-05 | $48.43 | $108.39 | 153,200 | — | — |
| 2007-02-02 | $48.98 | $109.62 | 161,700 | — | — |
| 2007-02-01 | $48.67 | $108.92 | 134,400 | — | — |
| 2007-01-31 | $48.33 | $108.16 | 282,300 | — | — |
| 2007-01-30 | $48.11 | $107.67 | 236,500 | — | — |
| 2007-01-29 | $47.81 | $107.00 | 158,800 | — | — |
| 2007-01-26 | $47.32 | $105.90 | 86,500 | — | — |
| 2007-01-25 | $46.92 | $105.01 | 112,900 | — | — |
| 2007-01-24 | $47.69 | $106.73 | 118,200 | — | — |
| 2007-01-23 | $47.15 | $105.52 | 180,000 | — | — |
| 2007-01-22 | $46.70 | $104.51 | 130,300 | — | — |
| 2007-01-19 | $47.04 | $105.27 | 111,100 | — | — |
| 2007-01-18 | $46.86 | $104.87 | 122,900 | — | — |
| 2007-01-17 | $47.75 | $106.86 | 95,500 | — | — |
| 2007-01-16 | $48.03 | $107.49 | 154,700 | — | — |
| 2007-01-12 | $48.00 | $107.42 | 71,300 | — | — |
| 2007-01-11 | $48.08 | $107.60 | 156,100 | — | — |
| 2007-01-10 | $47.74 | $106.84 | 146,000 | — | — |
| 2007-01-09 | $47.58 | $106.48 | 146,000 | — | — |
| 2007-01-08 | $47.34 | $105.95 | 377,200 | — | — |
| 2007-01-05 | $47.90 | $107.20 | 242,100 | — | — |
| 2007-01-04 | $49.20 | $110.11 | 191,800 | — | — |
| 2007-01-03 | $49.59 | $110.00 | 242,700 | — | — |