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
- 1980-03-19 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 | $44.69 | $314.65 | 503,000 | — | — |
| 2007-12-28 | $44.32 | $312.05 | 445,500 | — | — |
| 2007-12-27 | $44.81 | $315.50 | 635,100 | — | — |
| 2007-12-26 | $45.08 | $317.40 | 486,100 | — | — |
| 2007-12-24 | $45.53 | $320.57 | 392,800 | — | — |
| 2007-12-21 | $44.30 | $311.91 | 1,551,500 | — | — |
| 2007-12-20 | $43.82 | $308.53 | 757,200 | — | — |
| 2007-12-19 | $42.81 | $301.42 | 427,100 | — | — |
| 2007-12-18 | $42.47 | $299.02 | 1,059,800 | — | — |
| 2007-12-17 | $42.27 | $297.61 | 913,900 | — | — |
| 2007-12-14 | $42.39 | $298.46 | 658,900 | — | — |
| 2007-12-13 | $43.19 | $304.09 | 634,300 | — | — |
| 2007-12-12 | $43.07 | $303.25 | 1,229,000 | — | — |
| 2007-12-11 | $43.67 | $307.47 | 877,400 | — | — |
| 2007-12-10 | $45.22 | $318.38 | 589,500 | — | — |
| 2007-12-07 | $44.27 | $311.70 | 887,100 | — | — |
| 2007-12-06 | $44.28 | $311.77 | 972,900 | — | — |
| 2007-12-05 | $43.41 | $305.64 | 951,500 | — | — |
| 2007-12-04 | $42.65 | $300.29 | 2,775,700 | — | — |
| 2007-12-03 | $44.36 | $312.33 | 594,300 | — | — |
| 2007-11-30 | $44.81 | $315.50 | 1,095,200 | — | — |
| 2007-11-29 | $44.16 | $310.92 | 666,500 | — | — |
| 2007-11-28 | $44.42 | $312.75 | 935,000 | — | — |
| 2007-11-27 | $42.96 | $302.47 | 1,255,200 | — | — |
| 2007-11-26 | $41.48 | $292.05 | 814,900 | — | — |
| 2007-11-23 | $43.35 | $305.22 | 319,800 | — | — |
| 2007-11-21 | $42.59 | $299.87 | 926,400 | — | — |
| 2007-11-20 | $42.08 | $296.28 | 1,023,300 | — | — |
| 2007-11-19 | $42.45 | $298.88 | 1,042,300 | — | — |
| 2007-11-16 | $43.55 | $306.63 | 936,100 | — | — |
| 2007-11-15 | $43.93 | $309.30 | 898,400 | — | — |
| 2007-11-14 | $44.16 | $310.92 | 823,900 | — | — |
| 2007-11-13 | $44.48 | $313.17 | 649,300 | — | — |
| 2007-11-12 | $43.50 | $306.27 | 892,600 | — | — |
| 2007-11-09 | $43.44 | $305.85 | 1,907,600 | — | — |
| 2007-11-08 | $43.69 | $307.61 | 9,126,500 | — | — |
| 2007-11-07 | $41.54 | $292.47 | 1,938,300 | — | — |
| 2007-11-06 | $41.62 | $293.04 | 732,100 | — | — |
| 2007-11-05 | $41.59 | $292.83 | 637,700 | — | — |
| 2007-11-02 | $42.44 | $298.81 | 3,240,200 | — | — |
| 2007-11-01 | $43.24 | $304.44 | 629,300 | — | — |
| 2007-10-31 | $44.29 | $311.84 | 885,500 | — | — |
| 2007-10-30 | $45.02 | $312.33 | 764,000 | — | — |
| 2007-10-29 | $43.87 | $304.35 | 321,500 | — | — |
| 2007-10-26 | $44.42 | $308.17 | 640,300 | — | — |
| 2007-10-25 | $44.24 | $306.92 | 962,600 | — | — |
| 2007-10-24 | $44.45 | $308.37 | 778,300 | — | — |
| 2007-10-23 | $44.41 | $308.10 | 627,300 | — | — |
| 2007-10-22 | $43.78 | $303.73 | 687,800 | — | — |
| 2007-10-19 | $42.75 | $296.58 | 451,800 | — | — |
| 2007-10-18 | $43.75 | $303.52 | 364,600 | — | — |
| 2007-10-17 | $43.73 | $303.38 | 632,100 | — | — |
| 2007-10-16 | $44.10 | $305.95 | 581,700 | — | — |
| 2007-10-15 | $44.67 | $309.90 | 678,700 | — | — |
| 2007-10-12 | $45.46 | $315.38 | 429,200 | — | — |
| 2007-10-11 | $45.51 | $315.73 | 1,039,000 | — | — |
| 2007-10-10 | $45.66 | $316.77 | 682,800 | — | — |
| 2007-10-09 | $45.91 | $318.50 | 1,124,100 | — | — |
| 2007-10-08 | $45.44 | $315.24 | 623,700 | — | — |
| 2007-10-05 | $46.47 | $322.39 | 790,000 | — | — |
| 2007-10-04 | $45.54 | $315.94 | 985,900 | — | — |
| 2007-10-03 | $45.26 | $313.99 | 842,200 | — | — |
| 2007-10-02 | $44.91 | $311.57 | 664,200 | — | — |
| 2007-10-01 | $44.64 | $309.69 | 825,100 | — | — |
| 2007-09-28 | $44.24 | $306.92 | 791,700 | — | — |
| 2007-09-27 | $44.00 | $305.25 | 685,800 | — | — |
| 2007-09-26 | $43.64 | $302.76 | 882,000 | — | — |
| 2007-09-25 | $43.81 | $303.93 | 680,800 | — | — |
| 2007-09-24 | $43.79 | $303.80 | 562,100 | — | — |
| 2007-09-21 | $43.20 | $299.70 | 3,159,400 | — | — |
| 2007-09-20 | $41.99 | $291.31 | 539,700 | — | — |
| 2007-09-19 | $42.67 | $296.03 | 1,028,400 | — | — |
| 2007-09-18 | $42.51 | $294.92 | 1,279,500 | — | — |
| 2007-09-17 | $42.41 | $294.22 | 585,800 | — | — |
| 2007-09-14 | $42.21 | $292.83 | 800,900 | — | — |
| 2007-09-13 | $41.76 | $289.71 | 732,400 | — | — |
| 2007-09-12 | $41.07 | $284.93 | 951,500 | — | — |
| 2007-09-11 | $40.67 | $282.15 | 819,600 | — | — |
| 2007-09-10 | $39.55 | $274.38 | 781,100 | — | — |
| 2007-09-07 | $39.70 | $275.42 | 628,500 | — | — |
| 2007-09-06 | $40.15 | $278.54 | 640,800 | — | — |
| 2007-09-05 | $39.76 | $275.84 | 506,300 | — | — |
| 2007-09-04 | $40.07 | $277.99 | 492,600 | — | — |
| 2007-08-31 | $39.90 | $276.81 | 656,300 | — | — |
| 2007-08-30 | $39.89 | $276.74 | 597,600 | — | — |
| 2007-08-29 | $39.24 | $272.23 | 597,300 | — | — |
| 2007-08-28 | $38.10 | $264.32 | 699,100 | — | — |
| 2007-08-27 | $38.73 | $268.69 | 636,600 | — | — |
| 2007-08-24 | $38.94 | $270.15 | 598,900 | — | — |
| 2007-08-23 | $38.77 | $268.97 | 805,000 | — | — |
| 2007-08-22 | $38.39 | $266.33 | 1,027,300 | — | — |
| 2007-08-21 | $38.25 | $265.36 | 739,100 | — | — |
| 2007-08-20 | $37.95 | $263.28 | 854,800 | — | — |
| 2007-08-17 | $37.34 | $259.05 | 913,700 | — | — |
| 2007-08-16 | $36.34 | $252.11 | 1,335,000 | — | — |
| 2007-08-15 | $36.31 | $251.90 | 986,400 | — | — |
| 2007-08-14 | $36.71 | $254.68 | 1,004,700 | — | — |
| 2007-08-13 | $37.32 | $258.91 | 961,400 | — | — |
| 2007-08-10 | $36.91 | $256.07 | 1,054,000 | — | — |
| 2007-08-09 | $37.48 | $260.02 | 1,633,000 | — | — |
| 2007-08-08 | $37.80 | $262.24 | 1,465,400 | — | — |
| 2007-08-07 | $37.25 | $258.42 | 1,038,200 | — | — |
| 2007-08-06 | $37.33 | $258.98 | 1,017,100 | — | — |
| 2007-08-03 | $36.52 | $253.36 | 2,086,500 | — | — |
| 2007-08-02 | $37.17 | $257.87 | 1,176,000 | — | — |
| 2007-08-01 | $36.37 | $252.32 | 1,105,100 | — | — |
| 2007-07-31 | $36.71 | $250.10 | 1,334,100 | — | — |
| 2007-07-30 | $36.52 | $248.80 | 900,900 | — | — |
| 2007-07-27 | $35.87 | $244.38 | 1,413,300 | — | — |
| 2007-07-26 | $37.28 | $253.98 | 1,478,700 | — | — |
| 2007-07-25 | $37.54 | $255.75 | 751,700 | — | — |
| 2007-07-24 | $37.48 | $255.34 | 1,103,700 | — | — |
| 2007-07-23 | $38.76 | $264.07 | 1,038,900 | — | — |
| 2007-07-20 | $39.12 | $266.52 | 914,500 | — | — |
| 2007-07-19 | $39.33 | $267.95 | 622,500 | — | — |
| 2007-07-18 | $39.50 | $269.11 | 1,211,800 | — | — |
| 2007-07-17 | $39.11 | $266.45 | 3,559,700 | — | — |
| 2007-07-16 | $40.40 | $275.24 | 758,100 | — | — |
| 2007-07-13 | $41.18 | $280.55 | 307,400 | — | — |
| 2007-07-12 | $41.02 | $279.46 | 506,600 | — | — |
| 2007-07-11 | $40.76 | $277.69 | 798,300 | — | — |
| 2007-07-10 | $40.53 | $276.12 | 673,800 | — | — |
| 2007-07-09 | $41.48 | $282.60 | 558,900 | — | — |
| 2007-07-06 | $42.13 | $287.02 | 484,900 | — | — |
| 2007-07-05 | $41.83 | $284.98 | 516,300 | — | — |
| 2007-07-03 | $41.58 | $283.28 | 256,000 | — | — |
| 2007-07-02 | $41.56 | $283.14 | 580,200 | — | — |
| 2007-06-29 | $40.36 | $274.97 | 769,700 | — | — |
| 2007-06-28 | $40.17 | $273.67 | 654,300 | — | — |
| 2007-06-27 | $40.27 | $274.35 | 757,000 | — | — |
| 2007-06-26 | $39.21 | $267.13 | 568,400 | — | — |
| 2007-06-25 | $38.98 | $265.56 | 815,500 | — | — |
| 2007-06-22 | $39.52 | $269.24 | 549,000 | — | — |
| 2007-06-21 | $39.95 | $272.17 | 462,300 | — | — |
| 2007-06-20 | $39.89 | $271.76 | 595,900 | — | — |
| 2007-06-19 | $41.04 | $279.60 | 765,100 | — | — |
| 2007-06-18 | $40.79 | $277.90 | 447,600 | — | — |
| 2007-06-15 | $41.32 | $281.51 | 643,500 | — | — |
| 2007-06-14 | $41.07 | $279.80 | 674,000 | — | — |
| 2007-06-13 | $41.47 | $282.53 | 734,200 | — | — |
| 2007-06-12 | $40.84 | $278.24 | 638,800 | — | — |
| 2007-06-11 | $41.73 | $284.30 | 405,400 | — | — |
| 2007-06-08 | $42.24 | $287.77 | 411,500 | — | — |
| 2007-06-07 | $41.93 | $285.66 | 627,800 | — | — |
| 2007-06-06 | $43.20 | $294.31 | 558,400 | — | — |
| 2007-06-05 | $43.34 | $295.27 | 586,000 | — | — |
| 2007-06-04 | $43.93 | $299.29 | 352,100 | — | — |
| 2007-06-01 | $43.84 | $298.67 | 625,700 | — | — |
| 2007-05-31 | $43.77 | $298.20 | 990,900 | — | — |
| 2007-05-30 | $44.18 | $300.99 | 742,400 | — | — |
| 2007-05-29 | $43.80 | $298.40 | 1,396,000 | — | — |
| 2007-05-25 | $43.03 | $293.16 | 573,500 | — | — |
| 2007-05-24 | $42.85 | $291.93 | 799,300 | — | — |
| 2007-05-23 | $43.16 | $294.04 | 935,000 | — | — |
| 2007-05-22 | $43.41 | $295.74 | 938,600 | — | — |
| 2007-05-21 | $42.67 | $290.70 | 1,221,100 | — | — |
| 2007-05-18 | $42.33 | $288.39 | 1,114,200 | — | — |
| 2007-05-17 | $42.69 | $290.84 | 649,300 | — | — |
| 2007-05-16 | $43.51 | $296.43 | 2,948,500 | — | — |
| 2007-05-15 | $43.99 | $299.70 | 2,074,400 | — | — |
| 2007-05-14 | $44.30 | $301.81 | 490,600 | — | — |
| 2007-05-11 | $44.84 | $305.49 | 466,600 | — | — |
| 2007-05-10 | $44.96 | $306.30 | 481,500 | — | — |
| 2007-05-09 | $45.30 | $308.62 | 677,500 | — | — |
| 2007-05-08 | $44.86 | $305.62 | 741,000 | — | — |
| 2007-05-07 | $43.91 | $299.15 | 321,300 | — | — |
| 2007-05-04 | $43.72 | $297.86 | 383,000 | — | — |
| 2007-05-03 | $44.28 | $301.67 | 376,000 | — | — |
| 2007-05-02 | $44.03 | $299.97 | 585,300 | — | — |
| 2007-05-01 | $44.72 | $300.17 | 536,600 | — | — |
| 2007-04-30 | $45.24 | $303.66 | 635,100 | — | — |
| 2007-04-27 | $45.45 | $305.07 | 669,000 | — | — |
| 2007-04-26 | $45.45 | $305.07 | 593,400 | — | — |
| 2007-04-25 | $44.78 | $300.58 | 687,300 | — | — |
| 2007-04-24 | $44.66 | $299.77 | 603,300 | — | — |
| 2007-04-23 | $45.03 | $302.25 | 522,100 | — | — |
| 2007-04-20 | $44.79 | $300.64 | 431,200 | — | — |
| 2007-04-19 | $44.30 | $297.35 | 407,900 | — | — |
| 2007-04-18 | $44.63 | $299.57 | 459,600 | — | — |
| 2007-04-17 | $44.74 | $300.31 | 599,500 | — | — |
| 2007-04-16 | $44.38 | $297.89 | 952,100 | — | — |
| 2007-04-13 | $44.04 | $295.61 | 2,973,100 | — | — |
| 2007-04-12 | $44.01 | $295.41 | 699,100 | — | — |
| 2007-04-11 | $45.07 | $302.52 | 763,500 | — | — |
| 2007-04-10 | $45.49 | $305.34 | 494,300 | — | — |
| 2007-04-09 | $45.31 | $304.13 | 398,500 | — | — |
| 2007-04-05 | $45.15 | $303.06 | 353,400 | — | — |
| 2007-04-04 | $44.63 | $299.57 | 358,500 | — | — |
| 2007-04-03 | $44.79 | $300.64 | 430,800 | — | — |
| 2007-04-02 | $44.30 | $297.35 | 690,300 | — | — |
| 2007-03-30 | $43.90 | $294.67 | 656,600 | — | — |
| 2007-03-29 | $43.83 | $294.20 | 796,400 | — | — |
| 2007-03-28 | $44.16 | $296.41 | 670,400 | — | — |
| 2007-03-27 | $44.25 | $297.02 | 728,000 | — | — |
| 2007-03-26 | $44.64 | $299.64 | 463,400 | — | — |
| 2007-03-23 | $45.47 | $305.21 | 253,200 | — | — |
| 2007-03-22 | $45.45 | $305.07 | 276,800 | — | — |
| 2007-03-21 | $45.12 | $302.86 | 333,400 | — | — |
| 2007-03-20 | $44.72 | $300.17 | 348,100 | — | — |
| 2007-03-19 | $44.30 | $297.35 | 624,700 | — | — |
| 2007-03-16 | $43.88 | $294.54 | 478,800 | — | — |
| 2007-03-15 | $44.73 | $300.24 | 344,900 | — | — |
| 2007-03-14 | $44.36 | $297.76 | 414,500 | — | — |
| 2007-03-13 | $44.12 | $296.15 | 478,500 | — | — |
| 2007-03-12 | $45.18 | $303.26 | 544,000 | — | — |
| 2007-03-09 | $44.81 | $300.78 | 638,800 | — | — |
| 2007-03-08 | $44.37 | $297.82 | 1,326,500 | — | — |
| 2007-03-07 | $43.27 | $290.44 | 540,500 | — | — |
| 2007-03-06 | $43.91 | $294.74 | 763,700 | — | — |
| 2007-03-05 | $42.85 | $287.62 | 1,267,500 | — | — |
| 2007-03-02 | $43.97 | $295.14 | 619,300 | — | — |
| 2007-03-01 | $44.81 | $300.78 | 507,300 | — | — |
| 2007-02-28 | $44.81 | $300.78 | 549,300 | — | — |
| 2007-02-27 | $44.59 | $299.30 | 723,400 | — | — |
| 2007-02-26 | $45.86 | $307.83 | 589,000 | — | — |
| 2007-02-23 | $46.45 | $311.79 | 793,800 | — | — |
| 2007-02-22 | $47.28 | $317.36 | 201,900 | — | — |
| 2007-02-21 | $47.44 | $318.43 | 231,000 | — | — |
| 2007-02-20 | $47.44 | $318.43 | 480,900 | — | — |
| 2007-02-16 | $46.98 | $315.34 | 174,900 | — | — |
| 2007-02-15 | $47.16 | $316.55 | 365,300 | — | — |
| 2007-02-14 | $46.70 | $313.46 | 379,700 | — | — |
| 2007-02-13 | $46.97 | $315.28 | 543,300 | — | — |
| 2007-02-12 | $46.42 | $311.58 | 517,000 | — | — |
| 2007-02-09 | $47.50 | $318.83 | 835,700 | — | — |
| 2007-02-08 | $47.70 | $320.18 | 383,300 | — | — |
| 2007-02-07 | $48.13 | $323.06 | 527,800 | — | — |
| 2007-02-06 | $47.44 | $318.43 | 435,800 | — | — |
| 2007-02-05 | $47.16 | $316.55 | 258,300 | — | — |
| 2007-02-02 | $47.30 | $317.49 | 301,700 | — | — |
| 2007-02-01 | $47.15 | $316.48 | 250,200 | — | — |
| 2007-01-31 | $46.81 | $314.20 | 332,200 | — | — |
| 2007-01-30 | $46.59 | $312.73 | 344,000 | — | — |
| 2007-01-29 | $46.40 | $311.45 | 274,100 | — | — |
| 2007-01-26 | $46.46 | $309.85 | 255,100 | — | — |
| 2007-01-25 | $46.49 | $310.05 | 364,700 | — | — |
| 2007-01-24 | $46.10 | $307.44 | 254,600 | — | — |
| 2007-01-23 | $45.72 | $304.91 | 205,600 | — | — |
| 2007-01-22 | $45.73 | $304.98 | 402,600 | — | — |
| 2007-01-19 | $45.89 | $306.04 | 286,900 | — | — |
| 2007-01-18 | $45.58 | $303.98 | 526,200 | — | — |
| 2007-01-17 | $45.46 | $303.18 | 486,200 | — | — |
| 2007-01-16 | $45.22 | $301.58 | 434,800 | — | — |
| 2007-01-12 | $44.79 | $298.71 | 476,700 | — | — |
| 2007-01-11 | $44.92 | $299.58 | 551,100 | — | — |
| 2007-01-10 | $44.60 | $297.44 | 403,600 | — | — |
| 2007-01-09 | $43.97 | $293.24 | 465,600 | — | — |
| 2007-01-08 | $43.74 | $291.71 | 361,100 | — | — |
| 2007-01-05 | $43.55 | $290.44 | 1,119,700 | — | — |
| 2007-01-04 | $43.54 | $290.37 | 594,200 | — | — |
| 2007-01-03 | $43.06 | $287.17 | 1,119,200 | — | — |