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
- 1987-08-12 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 | $45.02 | $49.05 | 578,900 | — | — |
| 2007-12-28 | $45.11 | $49.15 | 600,900 | — | — |
| 2007-12-27 | $45.11 | $49.15 | 850,400 | — | — |
| 2007-12-26 | $45.30 | $49.36 | 502,000 | — | — |
| 2007-12-24 | $45.72 | $49.82 | 179,500 | — | — |
| 2007-12-21 | $45.58 | $49.62 | 2,133,600 | — | — |
| 2007-12-20 | $45.00 | $48.98 | 882,900 | — | — |
| 2007-12-19 | $44.21 | $48.12 | 942,000 | — | — |
| 2007-12-18 | $44.43 | $48.36 | 1,141,600 | — | — |
| 2007-12-17 | $44.59 | $48.54 | 1,145,600 | — | — |
| 2007-12-14 | $45.52 | $49.55 | 1,186,700 | — | — |
| 2007-12-13 | $46.19 | $50.28 | 2,334,100 | — | — |
| 2007-12-12 | $44.84 | $48.81 | 890,900 | — | — |
| 2007-12-11 | $44.41 | $48.34 | 1,368,800 | — | — |
| 2007-12-10 | $45.15 | $49.15 | 1,111,800 | — | — |
| 2007-12-07 | $44.50 | $48.44 | 838,200 | — | — |
| 2007-12-06 | $43.90 | $47.79 | 894,100 | — | — |
| 2007-12-05 | $43.40 | $47.24 | 933,100 | — | — |
| 2007-12-04 | $42.47 | $46.23 | 739,400 | — | — |
| 2007-12-03 | $42.28 | $46.02 | 634,000 | — | — |
| 2007-11-30 | $42.78 | $46.57 | 694,900 | — | — |
| 2007-11-29 | $42.64 | $46.41 | 848,600 | — | — |
| 2007-11-28 | $42.27 | $46.01 | 1,294,400 | — | — |
| 2007-11-27 | $41.42 | $45.09 | 1,654,000 | — | — |
| 2007-11-26 | $40.06 | $43.61 | 2,144,500 | — | — |
| 2007-11-23 | $40.77 | $44.38 | 586,900 | — | — |
| 2007-11-21 | $41.10 | $44.74 | 1,234,800 | — | — |
| 2007-11-20 | $42.17 | $45.90 | 868,600 | — | — |
| 2007-11-19 | $42.19 | $45.92 | 641,600 | — | — |
| 2007-11-16 | $42.30 | $46.04 | 925,400 | — | — |
| 2007-11-15 | $42.04 | $45.76 | 683,100 | — | — |
| 2007-11-14 | $42.26 | $46.00 | 899,000 | — | — |
| 2007-11-13 | $41.99 | $45.71 | 1,898,600 | — | — |
| 2007-11-12 | $41.97 | $45.69 | 1,153,400 | — | — |
| 2007-11-09 | $42.46 | $46.22 | 1,673,400 | — | — |
| 2007-11-08 | $43.99 | $47.88 | 1,332,500 | — | — |
| 2007-11-07 | $43.09 | $46.90 | 992,900 | — | — |
| 2007-11-06 | $43.80 | $47.68 | 853,100 | — | — |
| 2007-11-05 | $44.58 | $48.53 | 857,300 | — | — |
| 2007-11-02 | $44.66 | $48.61 | 1,141,800 | — | — |
| 2007-11-01 | $44.44 | $48.37 | 2,028,100 | — | — |
| 2007-10-31 | $41.48 | $45.15 | 936,400 | — | — |
| 2007-10-30 | $41.44 | $45.11 | 976,600 | — | — |
| 2007-10-29 | $41.82 | $45.52 | 606,100 | — | — |
| 2007-10-26 | $41.95 | $45.66 | 861,600 | — | — |
| 2007-10-25 | $41.93 | $45.64 | 1,143,700 | — | — |
| 2007-10-24 | $41.70 | $45.39 | 1,329,700 | — | — |
| 2007-10-23 | $41.61 | $45.29 | 932,800 | — | — |
| 2007-10-22 | $41.65 | $45.34 | 662,900 | — | — |
| 2007-10-19 | $41.58 | $45.26 | 904,100 | — | — |
| 2007-10-18 | $42.39 | $46.14 | 809,400 | — | — |
| 2007-10-17 | $41.97 | $45.69 | 1,480,500 | — | — |
| 2007-10-16 | $42.65 | $46.43 | 527,700 | — | — |
| 2007-10-15 | $41.92 | $45.63 | 1,053,600 | — | — |
| 2007-10-12 | $43.42 | $47.26 | 776,200 | — | — |
| 2007-10-11 | $42.54 | $46.31 | 783,200 | — | — |
| 2007-10-10 | $42.81 | $46.60 | 846,100 | — | — |
| 2007-10-09 | $42.97 | $46.77 | 974,100 | — | — |
| 2007-10-08 | $42.25 | $45.99 | 972,000 | — | — |
| 2007-10-05 | $41.34 | $45.00 | 1,510,300 | — | — |
| 2007-10-04 | $41.24 | $44.89 | 485,700 | — | — |
| 2007-10-03 | $41.43 | $45.10 | 429,900 | — | — |
| 2007-10-02 | $41.80 | $45.50 | 348,600 | — | — |
| 2007-10-01 | $42.00 | $45.72 | 658,200 | — | — |
| 2007-09-28 | $41.64 | $45.33 | 482,000 | — | — |
| 2007-09-27 | $41.58 | $45.26 | 644,200 | — | — |
| 2007-09-26 | $40.89 | $44.51 | 680,400 | — | — |
| 2007-09-25 | $41.05 | $44.68 | 597,700 | — | — |
| 2007-09-24 | $41.35 | $44.97 | 623,800 | — | — |
| 2007-09-21 | $41.49 | $45.12 | 1,152,800 | — | — |
| 2007-09-20 | $41.41 | $45.03 | 481,300 | — | — |
| 2007-09-19 | $41.24 | $44.85 | 687,900 | — | — |
| 2007-09-18 | $40.80 | $44.37 | 790,000 | — | — |
| 2007-09-17 | $40.39 | $43.92 | 492,700 | — | — |
| 2007-09-14 | $40.50 | $44.04 | 796,500 | — | — |
| 2007-09-13 | $39.95 | $43.44 | 718,200 | — | — |
| 2007-09-12 | $40.03 | $43.53 | 1,222,800 | — | — |
| 2007-09-11 | $40.13 | $43.64 | 1,069,200 | — | — |
| 2007-09-10 | $41.18 | $44.78 | 701,800 | — | — |
| 2007-09-07 | $40.26 | $43.78 | 745,800 | — | — |
| 2007-09-06 | $40.55 | $44.10 | 672,700 | — | — |
| 2007-09-05 | $40.37 | $43.90 | 999,700 | — | — |
| 2007-09-04 | $39.64 | $43.11 | 832,200 | — | — |
| 2007-08-31 | $39.38 | $42.82 | 615,800 | — | — |
| 2007-08-30 | $39.26 | $42.69 | 810,800 | — | — |
| 2007-08-29 | $39.00 | $42.41 | 561,900 | — | — |
| 2007-08-28 | $38.36 | $41.72 | 650,100 | — | — |
| 2007-08-27 | $38.33 | $41.68 | 565,900 | — | — |
| 2007-08-24 | $38.32 | $41.67 | 567,300 | — | — |
| 2007-08-23 | $37.74 | $41.04 | 582,400 | — | — |
| 2007-08-22 | $37.61 | $40.90 | 749,700 | — | — |
| 2007-08-21 | $36.97 | $40.20 | 635,600 | — | — |
| 2007-08-20 | $36.74 | $39.95 | 753,900 | — | — |
| 2007-08-17 | $37.18 | $40.43 | 1,593,500 | — | — |
| 2007-08-16 | $36.92 | $40.15 | 1,285,000 | — | — |
| 2007-08-15 | $37.05 | $40.29 | 793,100 | — | — |
| 2007-08-14 | $38.40 | $41.76 | 891,500 | — | — |
| 2007-08-13 | $37.59 | $40.88 | 1,044,800 | — | — |
| 2007-08-10 | $37.23 | $40.49 | 1,544,400 | — | — |
| 2007-08-09 | $35.32 | $38.41 | 1,577,700 | — | — |
| 2007-08-08 | $37.29 | $40.55 | 1,291,100 | — | — |
| 2007-08-07 | $37.88 | $41.19 | 1,049,100 | — | — |
| 2007-08-06 | $38.01 | $41.33 | 884,300 | — | — |
| 2007-08-03 | $37.19 | $40.44 | 1,206,100 | — | — |
| 2007-08-02 | $37.08 | $40.32 | 971,400 | — | — |
| 2007-08-01 | $37.26 | $40.52 | 1,691,800 | — | — |
| 2007-07-31 | $36.49 | $39.68 | 1,070,100 | — | — |
| 2007-07-30 | $37.01 | $40.25 | 1,151,000 | — | — |
| 2007-07-27 | $36.42 | $39.61 | 1,245,000 | — | — |
| 2007-07-26 | $36.79 | $40.01 | 1,663,700 | — | — |
| 2007-07-25 | $38.35 | $41.70 | 713,800 | — | — |
| 2007-07-24 | $38.10 | $41.43 | 708,100 | — | — |
| 2007-07-23 | $38.42 | $41.78 | 883,500 | — | — |
| 2007-07-20 | $38.06 | $41.39 | 729,000 | — | — |
| 2007-07-19 | $38.52 | $41.89 | 709,800 | — | — |
| 2007-07-18 | $38.68 | $42.06 | 655,500 | — | — |
| 2007-07-17 | $38.25 | $41.60 | 910,600 | — | — |
| 2007-07-16 | $38.62 | $42.00 | 1,021,500 | — | — |
| 2007-07-13 | $38.79 | $42.18 | 881,800 | — | — |
| 2007-07-12 | $39.01 | $42.42 | 1,331,900 | — | — |
| 2007-07-11 | $39.16 | $42.59 | 861,800 | — | — |
| 2007-07-10 | $38.94 | $42.35 | 932,600 | — | — |
| 2007-07-09 | $39.23 | $42.66 | 1,005,500 | — | — |
| 2007-07-06 | $39.08 | $42.50 | 635,200 | — | — |
| 2007-07-05 | $38.89 | $42.29 | 802,100 | — | — |
| 2007-07-03 | $38.72 | $42.11 | 771,100 | — | — |
| 2007-07-02 | $38.88 | $42.28 | 795,300 | — | — |
| 2007-06-29 | $38.26 | $41.61 | 925,500 | — | — |
| 2007-06-28 | $38.28 | $41.63 | 973,900 | — | — |
| 2007-06-27 | $38.29 | $41.64 | 1,023,500 | — | — |
| 2007-06-26 | $37.87 | $41.18 | 1,214,500 | — | — |
| 2007-06-25 | $37.32 | $40.54 | 1,126,900 | — | — |
| 2007-06-22 | $36.99 | $40.18 | 1,470,900 | — | — |
| 2007-06-21 | $37.06 | $40.26 | 838,700 | — | — |
| 2007-06-20 | $36.54 | $39.69 | 1,192,800 | — | — |
| 2007-06-19 | $36.78 | $39.95 | 821,500 | — | — |
| 2007-06-18 | $36.68 | $39.85 | 898,000 | — | — |
| 2007-06-15 | $36.93 | $40.12 | 1,389,800 | — | — |
| 2007-06-14 | $36.84 | $40.02 | 1,081,400 | — | — |
| 2007-06-13 | $36.72 | $39.89 | 980,500 | — | — |
| 2007-06-12 | $36.20 | $39.32 | 971,900 | — | — |
| 2007-06-11 | $35.98 | $39.09 | 464,900 | — | — |
| 2007-06-08 | $36.19 | $39.31 | 821,300 | — | — |
| 2007-06-07 | $35.81 | $38.90 | 831,500 | — | — |
| 2007-06-06 | $36.14 | $39.26 | 1,102,800 | — | — |
| 2007-06-05 | $36.25 | $39.38 | 690,000 | — | — |
| 2007-06-04 | $36.92 | $40.11 | 1,293,000 | — | — |
| 2007-06-01 | $36.34 | $39.48 | 588,000 | — | — |
| 2007-05-31 | $36.15 | $39.27 | 908,000 | — | — |
| 2007-05-30 | $35.99 | $39.10 | 783,500 | — | — |
| 2007-05-29 | $36.28 | $39.41 | 572,300 | — | — |
| 2007-05-25 | $35.94 | $39.04 | 498,500 | — | — |
| 2007-05-24 | $35.76 | $38.85 | 786,400 | — | — |
| 2007-05-23 | $36.36 | $39.50 | 934,800 | — | — |
| 2007-05-22 | $36.10 | $39.22 | 683,100 | — | — |
| 2007-05-21 | $36.04 | $39.15 | 542,800 | — | — |
| 2007-05-18 | $35.87 | $38.97 | 1,081,100 | — | — |
| 2007-05-17 | $35.66 | $38.74 | 693,900 | — | — |
| 2007-05-16 | $36.10 | $39.22 | 680,200 | — | — |
| 2007-05-15 | $35.79 | $38.88 | 721,200 | — | — |
| 2007-05-14 | $35.97 | $39.07 | 500,100 | — | — |
| 2007-05-11 | $35.90 | $39.00 | 616,500 | — | — |
| 2007-05-10 | $35.94 | $39.04 | 806,000 | — | — |
| 2007-05-09 | $36.12 | $39.24 | 846,100 | — | — |
| 2007-05-08 | $36.56 | $39.72 | 916,200 | — | — |
| 2007-05-07 | $36.47 | $39.62 | 738,200 | — | — |
| 2007-05-04 | $36.75 | $39.92 | 809,000 | — | — |
| 2007-05-03 | $36.73 | $39.90 | 1,286,800 | — | — |
| 2007-05-02 | $37.06 | $40.26 | 2,431,900 | — | — |
| 2007-05-01 | $36.04 | $39.15 | 3,025,900 | — | — |
| 2007-04-30 | $33.41 | $36.29 | 932,800 | — | — |
| 2007-04-27 | $33.46 | $36.35 | 969,700 | — | — |
| 2007-04-26 | $33.34 | $36.22 | 784,000 | — | — |
| 2007-04-25 | $33.25 | $36.12 | 627,800 | — | — |
| 2007-04-24 | $33.08 | $35.94 | 678,400 | — | — |
| 2007-04-23 | $33.05 | $35.90 | 850,400 | — | — |
| 2007-04-20 | $33.09 | $35.95 | 694,200 | — | — |
| 2007-04-19 | $32.83 | $35.66 | 591,900 | — | — |
| 2007-04-18 | $33.21 | $36.08 | 481,500 | — | — |
| 2007-04-17 | $33.46 | $36.35 | 460,600 | — | — |
| 2007-04-16 | $33.54 | $36.43 | 413,700 | — | — |
| 2007-04-13 | $33.29 | $36.16 | 401,800 | — | — |
| 2007-04-12 | $33.34 | $36.22 | 525,200 | — | — |
| 2007-04-11 | $32.98 | $35.83 | 692,800 | — | — |
| 2007-04-10 | $33.07 | $35.92 | 374,100 | — | — |
| 2007-04-09 | $32.96 | $35.80 | 635,000 | — | — |
| 2007-04-05 | $33.23 | $36.10 | 282,600 | — | — |
| 2007-04-04 | $33.13 | $35.99 | 522,300 | — | — |
| 2007-04-03 | $33.28 | $36.15 | 665,800 | — | — |
| 2007-04-02 | $33.06 | $35.91 | 715,300 | — | — |
| 2007-03-30 | $32.75 | $35.58 | 795,500 | — | — |
| 2007-03-29 | $32.92 | $35.76 | 397,800 | — | — |
| 2007-03-28 | $32.83 | $35.66 | 546,600 | — | — |
| 2007-03-27 | $32.75 | $35.58 | 508,900 | — | — |
| 2007-03-26 | $32.98 | $35.83 | 494,400 | — | — |
| 2007-03-23 | $33.01 | $35.86 | 580,000 | — | — |
| 2007-03-22 | $33.01 | $35.82 | 817,900 | — | — |
| 2007-03-21 | $33.14 | $35.96 | 1,003,600 | — | — |
| 2007-03-20 | $32.39 | $35.14 | 599,000 | — | — |
| 2007-03-19 | $32.28 | $35.02 | 538,200 | — | — |
| 2007-03-16 | $31.76 | $34.46 | 798,800 | — | — |
| 2007-03-15 | $31.90 | $34.61 | 755,500 | — | — |
| 2007-03-14 | $31.58 | $34.26 | 857,400 | — | — |
| 2007-03-13 | $31.11 | $33.75 | 1,185,900 | — | — |
| 2007-03-12 | $31.49 | $34.17 | 1,546,800 | — | — |
| 2007-03-09 | $31.28 | $33.94 | 527,900 | — | — |
| 2007-03-08 | $31.22 | $33.87 | 786,700 | — | — |
| 2007-03-07 | $30.71 | $33.32 | 657,200 | — | — |
| 2007-03-06 | $31.07 | $33.71 | 728,400 | — | — |
| 2007-03-05 | $30.56 | $33.16 | 814,000 | — | — |
| 2007-03-02 | $30.80 | $33.42 | 666,200 | — | — |
| 2007-03-01 | $31.31 | $33.97 | 772,700 | — | — |
| 2007-02-28 | $31.54 | $34.22 | 771,800 | — | — |
| 2007-02-27 | $31.95 | $34.67 | 955,200 | — | — |
| 2007-02-26 | $32.76 | $35.54 | 524,800 | — | — |
| 2007-02-23 | $32.57 | $35.34 | 545,700 | — | — |
| 2007-02-22 | $32.53 | $35.29 | 687,000 | — | — |
| 2007-02-21 | $32.72 | $35.50 | 455,900 | — | — |
| 2007-02-20 | $32.64 | $35.41 | 840,500 | — | — |
| 2007-02-16 | $32.82 | $35.61 | 610,300 | — | — |
| 2007-02-15 | $32.94 | $35.74 | 588,200 | — | — |
| 2007-02-14 | $33.03 | $35.84 | 957,100 | — | — |
| 2007-02-13 | $32.82 | $35.61 | 1,082,000 | — | — |
| 2007-02-12 | $32.35 | $35.10 | 814,200 | — | — |
| 2007-02-09 | $32.44 | $35.20 | 1,285,800 | — | — |
| 2007-02-08 | $32.73 | $35.51 | 2,057,900 | — | — |
| 2007-02-07 | $32.14 | $34.87 | 1,971,700 | — | — |
| 2007-02-06 | $30.83 | $33.45 | 705,800 | — | — |
| 2007-02-05 | $30.76 | $33.37 | 498,600 | — | — |
| 2007-02-02 | $30.87 | $33.49 | 600,500 | — | — |
| 2007-02-01 | $30.81 | $33.43 | 664,400 | — | — |
| 2007-01-31 | $30.84 | $33.46 | 774,200 | — | — |
| 2007-01-30 | $30.68 | $33.29 | 932,500 | — | — |
| 2007-01-29 | $30.53 | $33.12 | 1,084,200 | — | — |
| 2007-01-26 | $30.29 | $32.86 | 1,631,500 | — | — |
| 2007-01-25 | $29.81 | $32.34 | 1,197,000 | — | — |
| 2007-01-24 | $30.17 | $32.73 | 676,300 | — | — |
| 2007-01-23 | $29.79 | $32.32 | 1,012,300 | — | — |
| 2007-01-22 | $29.97 | $32.52 | 1,679,700 | — | — |
| 2007-01-19 | $30.94 | $33.57 | 1,269,600 | — | — |
| 2007-01-18 | $31.67 | $34.36 | 765,600 | — | — |
| 2007-01-17 | $31.99 | $34.71 | 430,700 | — | — |
| 2007-01-16 | $31.83 | $34.54 | 935,400 | — | — |
| 2007-01-12 | $32.17 | $34.90 | 1,643,800 | — | — |
| 2007-01-11 | $30.82 | $33.44 | 798,800 | — | — |
| 2007-01-10 | $30.41 | $32.99 | 1,181,000 | — | — |
| 2007-01-09 | $30.26 | $32.83 | 784,200 | — | — |
| 2007-01-08 | $30.25 | $32.82 | 899,000 | — | — |
| 2007-01-05 | $30.08 | $32.64 | 852,700 | — | — |
| 2007-01-04 | $30.08 | $32.64 | 1,048,000 | — | — |
| 2007-01-03 | $29.99 | $32.54 | 1,209,500 | — | — |