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 | $44.55 | $70.05 | 196,800 | — | — |
| 2007-12-28 | $44.87 | $70.56 | 148,300 | — | — |
| 2007-12-27 | $45.42 | $71.42 | 161,600 | — | — |
| 2007-12-26 | $47.39 | $74.52 | 146,400 | — | — |
| 2007-12-24 | $47.68 | $74.98 | 92,600 | — | — |
| 2007-12-21 | $47.05 | $73.99 | 512,100 | — | — |
| 2007-12-20 | $45.69 | $71.85 | 223,300 | — | — |
| 2007-12-19 | $45.16 | $71.01 | 226,000 | — | — |
| 2007-12-18 | $45.42 | $71.42 | 327,400 | — | — |
| 2007-12-17 | $43.74 | $68.78 | 418,400 | — | — |
| 2007-12-14 | $44.06 | $69.28 | 436,800 | — | — |
| 2007-12-13 | $45.02 | $70.79 | 695,300 | — | — |
| 2007-12-12 | $45.21 | $71.09 | 332,200 | — | — |
| 2007-12-11 | $45.52 | $71.58 | 334,700 | — | — |
| 2007-12-10 | $48.57 | $76.38 | 494,500 | — | — |
| 2007-12-07 | $47.38 | $74.50 | 569,000 | — | — |
| 2007-12-06 | $48.85 | $76.82 | 515,100 | — | — |
| 2007-12-05 | $47.00 | $73.91 | 382,600 | — | — |
| 2007-12-04 | $45.91 | $72.19 | 346,200 | — | — |
| 2007-12-03 | $46.39 | $72.95 | 222,700 | — | — |
| 2007-11-30 | $47.01 | $73.92 | 551,900 | — | — |
| 2007-11-29 | $46.35 | $72.89 | 379,800 | — | — |
| 2007-11-28 | $47.30 | $74.38 | 285,300 | — | — |
| 2007-11-27 | $44.72 | $70.32 | 314,800 | — | — |
| 2007-11-26 | $42.62 | $67.02 | 450,700 | — | — |
| 2007-11-23 | $44.88 | $70.57 | 90,100 | — | — |
| 2007-11-21 | $43.40 | $68.25 | 269,200 | — | — |
| 2007-11-20 | $43.71 | $68.73 | 272,600 | — | — |
| 2007-11-19 | $43.35 | $68.17 | 230,600 | — | — |
| 2007-11-16 | $44.66 | $70.23 | 276,400 | — | — |
| 2007-11-15 | $45.13 | $70.97 | 293,100 | — | — |
| 2007-11-14 | $46.88 | $73.72 | 189,200 | — | — |
| 2007-11-13 | $48.18 | $75.76 | 214,900 | — | — |
| 2007-11-12 | $46.39 | $72.95 | 286,500 | — | — |
| 2007-11-09 | $45.62 | $71.74 | 236,500 | — | — |
| 2007-11-08 | $44.86 | $70.54 | 421,900 | — | — |
| 2007-11-07 | $42.48 | $66.80 | 293,400 | — | — |
| 2007-11-06 | $44.72 | $70.32 | 243,900 | — | — |
| 2007-11-05 | $43.45 | $68.33 | 208,100 | — | — |
| 2007-11-02 | $43.73 | $68.77 | 562,200 | — | — |
| 2007-11-01 | $45.05 | $70.84 | 269,200 | — | — |
| 2007-10-31 | $48.08 | $75.07 | 234,200 | — | — |
| 2007-10-30 | $47.89 | $74.77 | 171,900 | — | — |
| 2007-10-29 | $48.32 | $75.45 | 192,000 | — | — |
| 2007-10-26 | $48.06 | $75.04 | 235,400 | — | — |
| 2007-10-25 | $46.24 | $72.20 | 270,200 | — | — |
| 2007-10-24 | $46.61 | $72.78 | 324,800 | — | — |
| 2007-10-23 | $46.69 | $72.90 | 239,100 | — | — |
| 2007-10-22 | $47.02 | $73.42 | 342,300 | — | — |
| 2007-10-19 | $45.61 | $71.21 | 224,900 | — | — |
| 2007-10-18 | $46.71 | $72.93 | 297,100 | — | — |
| 2007-10-17 | $47.60 | $74.32 | 518,200 | — | — |
| 2007-10-16 | $48.83 | $76.24 | 260,900 | — | — |
| 2007-10-15 | $50.50 | $78.85 | 271,400 | — | — |
| 2007-10-12 | $51.50 | $80.41 | 171,100 | — | — |
| 2007-10-11 | $52.38 | $81.78 | 242,500 | — | — |
| 2007-10-10 | $52.34 | $81.72 | 205,100 | — | — |
| 2007-10-09 | $53.01 | $82.77 | 160,200 | — | — |
| 2007-10-08 | $52.82 | $82.47 | 516,300 | — | — |
| 2007-10-05 | $52.26 | $81.60 | 300,000 | — | — |
| 2007-10-04 | $52.09 | $81.33 | 314,500 | — | — |
| 2007-10-03 | $51.12 | $79.82 | 181,100 | — | — |
| 2007-10-02 | $50.85 | $79.40 | 180,400 | — | — |
| 2007-10-01 | $50.03 | $78.12 | 220,700 | — | — |
| 2007-09-28 | $49.81 | $77.77 | 223,800 | — | — |
| 2007-09-27 | $49.86 | $77.85 | 208,400 | — | — |
| 2007-09-26 | $49.23 | $76.87 | 186,700 | — | — |
| 2007-09-25 | $48.31 | $75.43 | 138,200 | — | — |
| 2007-09-24 | $48.11 | $75.12 | 202,300 | — | — |
| 2007-09-21 | $49.18 | $76.79 | 330,600 | — | — |
| 2007-09-20 | $49.16 | $76.76 | 219,800 | — | — |
| 2007-09-19 | $50.00 | $78.07 | 299,800 | — | — |
| 2007-09-18 | $50.00 | $78.07 | 344,900 | — | — |
| 2007-09-17 | $47.87 | $74.74 | 142,500 | — | — |
| 2007-09-14 | $48.42 | $75.60 | 195,800 | — | — |
| 2007-09-13 | $48.08 | $75.07 | 267,000 | — | — |
| 2007-09-12 | $47.67 | $74.43 | 155,100 | — | — |
| 2007-09-11 | $48.00 | $74.95 | 172,100 | — | — |
| 2007-09-10 | $47.13 | $73.59 | 187,000 | — | — |
| 2007-09-07 | $47.43 | $74.06 | 196,700 | — | — |
| 2007-09-06 | $48.13 | $75.15 | 200,800 | — | — |
| 2007-09-05 | $47.76 | $74.57 | 300,700 | — | — |
| 2007-09-04 | $48.35 | $75.49 | 249,600 | — | — |
| 2007-08-31 | $48.55 | $75.80 | 163,600 | — | — |
| 2007-08-30 | $48.98 | $76.48 | 221,200 | — | — |
| 2007-08-29 | $49.12 | $76.69 | 265,400 | — | — |
| 2007-08-28 | $47.36 | $73.95 | 217,600 | — | — |
| 2007-08-27 | $48.64 | $75.95 | 182,400 | — | — |
| 2007-08-24 | $49.09 | $76.65 | 330,400 | — | — |
| 2007-08-23 | $47.90 | $74.79 | 271,200 | — | — |
| 2007-08-22 | $49.01 | $76.52 | 275,800 | — | — |
| 2007-08-21 | $48.46 | $75.66 | 325,400 | — | — |
| 2007-08-20 | $47.31 | $73.87 | 258,600 | — | — |
| 2007-08-17 | $48.01 | $74.96 | 633,300 | — | — |
| 2007-08-16 | $46.97 | $73.34 | 675,100 | — | — |
| 2007-08-15 | $43.22 | $67.48 | 341,700 | — | — |
| 2007-08-14 | $44.00 | $68.70 | 307,100 | — | — |
| 2007-08-13 | $44.96 | $70.20 | 347,800 | — | — |
| 2007-08-10 | $46.72 | $72.95 | 575,700 | — | — |
| 2007-08-09 | $47.36 | $73.95 | 1,142,100 | — | — |
| 2007-08-08 | $47.05 | $73.46 | 942,600 | — | — |
| 2007-08-07 | $43.80 | $68.39 | 630,400 | — | — |
| 2007-08-06 | $44.46 | $69.42 | 525,200 | — | — |
| 2007-08-03 | $40.50 | $63.24 | 352,600 | — | — |
| 2007-08-02 | $42.35 | $66.12 | 414,700 | — | — |
| 2007-08-01 | $42.60 | $65.98 | 377,200 | — | — |
| 2007-07-31 | $40.93 | $63.40 | 374,100 | — | — |
| 2007-07-30 | $40.82 | $63.23 | 268,400 | — | — |
| 2007-07-27 | $40.25 | $62.34 | 498,900 | — | — |
| 2007-07-26 | $41.08 | $63.63 | 336,500 | — | — |
| 2007-07-25 | $42.05 | $65.13 | 404,000 | — | — |
| 2007-07-24 | $41.46 | $64.22 | 346,800 | — | — |
| 2007-07-23 | $43.02 | $66.63 | 217,100 | — | — |
| 2007-07-20 | $43.28 | $67.04 | 381,100 | — | — |
| 2007-07-19 | $43.27 | $67.02 | 428,000 | — | — |
| 2007-07-18 | $43.46 | $67.32 | 424,800 | — | — |
| 2007-07-17 | $44.99 | $69.69 | 283,800 | — | — |
| 2007-07-16 | $46.15 | $71.48 | 136,000 | — | — |
| 2007-07-13 | $46.16 | $71.50 | 120,300 | — | — |
| 2007-07-12 | $46.41 | $71.89 | 144,000 | — | — |
| 2007-07-11 | $45.35 | $70.24 | 281,300 | — | — |
| 2007-07-10 | $45.36 | $70.26 | 343,800 | — | — |
| 2007-07-09 | $45.67 | $70.74 | 254,700 | — | — |
| 2007-07-06 | $46.00 | $71.25 | 145,600 | — | — |
| 2007-07-05 | $45.52 | $70.51 | 137,000 | — | — |
| 2007-07-03 | $45.40 | $70.32 | 75,900 | — | — |
| 2007-07-02 | $45.10 | $69.86 | 313,700 | — | — |
| 2007-06-29 | $44.24 | $68.52 | 380,500 | — | — |
| 2007-06-28 | $45.50 | $70.48 | 125,000 | — | — |
| 2007-06-27 | $45.57 | $70.58 | 153,500 | — | — |
| 2007-06-26 | $44.79 | $69.38 | 180,700 | — | — |
| 2007-06-25 | $44.56 | $69.02 | 181,200 | — | — |
| 2007-06-22 | $44.81 | $69.41 | 499,100 | — | — |
| 2007-06-21 | $45.30 | $70.17 | 91,500 | — | — |
| 2007-06-20 | $45.53 | $70.52 | 208,800 | — | — |
| 2007-06-19 | $45.97 | $71.20 | 131,300 | — | — |
| 2007-06-18 | $45.88 | $71.06 | 95,400 | — | — |
| 2007-06-15 | $45.77 | $70.89 | 259,000 | — | — |
| 2007-06-14 | $45.45 | $70.40 | 99,400 | — | — |
| 2007-06-13 | $45.43 | $70.37 | 219,800 | — | — |
| 2007-06-12 | $45.13 | $69.90 | 216,300 | — | — |
| 2007-06-11 | $46.05 | $71.33 | 155,300 | — | — |
| 2007-06-08 | $46.26 | $71.65 | 128,200 | — | — |
| 2007-06-07 | $45.42 | $70.35 | 264,100 | — | — |
| 2007-06-06 | $46.51 | $72.04 | 138,700 | — | — |
| 2007-06-05 | $46.96 | $72.74 | 152,800 | — | — |
| 2007-06-04 | $47.54 | $73.64 | 184,100 | — | — |
| 2007-06-01 | $47.60 | $73.73 | 212,800 | — | — |
| 2007-05-31 | $46.30 | $71.71 | 217,300 | — | — |
| 2007-05-30 | $46.78 | $72.46 | 90,100 | — | — |
| 2007-05-29 | $46.65 | $72.26 | 123,700 | — | — |
| 2007-05-25 | $46.30 | $71.71 | 112,500 | — | — |
| 2007-05-24 | $46.26 | $71.65 | 203,700 | — | — |
| 2007-05-23 | $46.53 | $72.07 | 190,200 | — | — |
| 2007-05-22 | $46.91 | $72.66 | 201,400 | — | — |
| 2007-05-21 | $46.61 | $72.19 | 245,300 | — | — |
| 2007-05-18 | $46.60 | $72.18 | 272,500 | — | — |
| 2007-05-17 | $46.55 | $72.10 | 126,900 | — | — |
| 2007-05-16 | $46.97 | $72.75 | 133,200 | — | — |
| 2007-05-15 | $46.41 | $71.89 | 228,700 | — | — |
| 2007-05-14 | $46.90 | $72.64 | 193,800 | — | — |
| 2007-05-11 | $47.23 | $73.16 | 178,800 | — | — |
| 2007-05-10 | $46.51 | $72.04 | 233,600 | — | — |
| 2007-05-09 | $47.59 | $73.71 | 99,900 | — | — |
| 2007-05-08 | $47.47 | $73.53 | 128,800 | — | — |
| 2007-05-07 | $47.60 | $73.73 | 115,300 | — | — |
| 2007-05-04 | $47.65 | $73.81 | 292,500 | — | — |
| 2007-05-03 | $47.95 | $74.27 | 399,100 | — | — |
| 2007-05-02 | $47.65 | $73.28 | 150,000 | — | — |
| 2007-05-01 | $46.88 | $72.10 | 200,100 | — | — |
| 2007-04-30 | $46.83 | $72.02 | 241,700 | — | — |
| 2007-04-27 | $47.35 | $72.82 | 180,900 | — | — |
| 2007-04-26 | $47.28 | $72.71 | 154,600 | — | — |
| 2007-04-25 | $47.45 | $72.97 | 117,400 | — | — |
| 2007-04-24 | $47.26 | $72.68 | 165,200 | — | — |
| 2007-04-23 | $47.25 | $72.66 | 126,100 | — | — |
| 2007-04-20 | $47.45 | $72.97 | 203,000 | — | — |
| 2007-04-19 | $47.06 | $72.37 | 217,900 | — | — |
| 2007-04-18 | $47.68 | $73.33 | 237,500 | — | — |
| 2007-04-17 | $47.96 | $73.76 | 264,300 | — | — |
| 2007-04-16 | $48.40 | $74.43 | 166,200 | — | — |
| 2007-04-13 | $47.77 | $73.46 | 296,600 | — | — |
| 2007-04-12 | $46.93 | $72.17 | 198,300 | — | — |
| 2007-04-11 | $46.95 | $72.20 | 160,100 | — | — |
| 2007-04-10 | $47.49 | $73.03 | 77,200 | — | — |
| 2007-04-09 | $47.33 | $72.79 | 137,700 | — | — |
| 2007-04-05 | $47.64 | $73.26 | 98,400 | — | — |
| 2007-04-04 | $47.66 | $73.29 | 143,500 | — | — |
| 2007-04-03 | $48.09 | $73.96 | 141,600 | — | — |
| 2007-04-02 | $47.76 | $73.45 | 144,400 | — | — |
| 2007-03-30 | $48.17 | $74.08 | 251,500 | — | — |
| 2007-03-29 | $48.62 | $74.77 | 81,900 | — | — |
| 2007-03-28 | $48.31 | $74.29 | 138,700 | — | — |
| 2007-03-27 | $49.02 | $75.39 | 105,200 | — | — |
| 2007-03-26 | $49.45 | $76.05 | 94,200 | — | — |
| 2007-03-23 | $49.47 | $76.08 | 141,000 | — | — |
| 2007-03-22 | $49.37 | $75.92 | 171,400 | — | — |
| 2007-03-21 | $49.53 | $76.17 | 184,300 | — | — |
| 2007-03-20 | $48.41 | $74.45 | 87,400 | — | — |
| 2007-03-19 | $47.87 | $73.62 | 174,100 | — | — |
| 2007-03-16 | $47.60 | $73.20 | 330,400 | — | — |
| 2007-03-15 | $47.99 | $73.80 | 148,100 | — | — |
| 2007-03-14 | $47.34 | $72.80 | 251,600 | — | — |
| 2007-03-13 | $47.00 | $72.28 | 418,000 | — | — |
| 2007-03-12 | $48.00 | $73.82 | 94,700 | — | — |
| 2007-03-09 | $47.98 | $73.79 | 92,500 | — | — |
| 2007-03-08 | $47.93 | $73.71 | 156,700 | — | — |
| 2007-03-07 | $47.78 | $73.48 | 166,800 | — | — |
| 2007-03-06 | $48.07 | $73.93 | 153,000 | — | — |
| 2007-03-05 | $47.48 | $73.02 | 247,700 | — | — |
| 2007-03-02 | $48.41 | $74.45 | 225,900 | — | — |
| 2007-03-01 | $49.02 | $75.39 | 249,200 | — | — |
| 2007-02-28 | $49.10 | $75.51 | 280,400 | — | — |
| 2007-02-27 | $49.51 | $76.14 | 190,300 | — | — |
| 2007-02-26 | $51.18 | $78.71 | 136,300 | — | — |
| 2007-02-23 | $51.28 | $78.86 | 112,900 | — | — |
| 2007-02-22 | $51.39 | $79.03 | 122,200 | — | — |
| 2007-02-21 | $51.32 | $78.92 | 89,900 | — | — |
| 2007-02-20 | $51.36 | $78.98 | 181,200 | — | — |
| 2007-02-16 | $51.33 | $78.94 | 190,700 | — | — |
| 2007-02-15 | $50.72 | $78.00 | 166,700 | — | — |
| 2007-02-14 | $50.91 | $78.29 | 132,100 | — | — |
| 2007-02-13 | $50.90 | $78.28 | 121,100 | — | — |
| 2007-02-12 | $50.33 | $77.40 | 69,800 | — | — |
| 2007-02-09 | $50.05 | $76.97 | 114,000 | — | — |
| 2007-02-08 | $50.42 | $77.54 | 140,800 | — | — |
| 2007-02-07 | $50.87 | $78.23 | 157,200 | — | — |
| 2007-02-06 | $50.56 | $77.75 | 163,000 | — | — |
| 2007-02-05 | $50.11 | $77.06 | 189,000 | — | — |
| 2007-02-02 | $50.02 | $76.92 | 164,400 | — | — |
| 2007-02-01 | $50.13 | $77.09 | 212,100 | — | — |
| 2007-01-31 | $49.76 | $76.00 | 182,900 | — | — |
| 2007-01-30 | $49.66 | $75.85 | 172,700 | — | — |
| 2007-01-29 | $49.53 | $75.65 | 171,200 | — | — |
| 2007-01-26 | $48.54 | $74.14 | 107,700 | — | — |
| 2007-01-25 | $48.39 | $73.91 | 111,900 | — | — |
| 2007-01-24 | $49.07 | $74.95 | 108,300 | — | — |
| 2007-01-23 | $48.81 | $74.55 | 113,100 | — | — |
| 2007-01-22 | $48.63 | $74.28 | 209,700 | — | — |
| 2007-01-19 | $49.01 | $74.86 | 130,900 | — | — |
| 2007-01-18 | $48.71 | $74.40 | 232,300 | — | — |
| 2007-01-17 | $49.10 | $74.99 | 142,700 | — | — |
| 2007-01-16 | $49.44 | $75.51 | 97,900 | — | — |
| 2007-01-12 | $49.78 | $76.03 | 54,000 | — | — |
| 2007-01-11 | $49.49 | $75.59 | 100,200 | — | — |
| 2007-01-10 | $48.99 | $74.83 | 121,500 | — | — |
| 2007-01-09 | $49.00 | $74.84 | 123,600 | — | — |
| 2007-01-08 | $49.31 | $75.31 | 164,200 | — | — |
| 2007-01-05 | $49.64 | $75.82 | 152,000 | — | — |
| 2007-01-04 | $50.66 | $77.38 | 240,900 | — | — |
| 2007-01-03 | $51.04 | $77.96 | 185,100 | — | — |