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
- 2001-11-29 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 | $37.99 | $38.48 | 1,051,400 | — | — |
| 2007-12-28 | $38.17 | $38.67 | 606,400 | — | — |
| 2007-12-27 | $38.25 | $38.75 | 598,800 | — | — |
| 2007-12-26 | $38.61 | $39.11 | 758,800 | — | — |
| 2007-12-24 | $38.50 | $39.00 | 259,200 | — | — |
| 2007-12-21 | $38.48 | $38.98 | 976,900 | — | — |
| 2007-12-20 | $38.51 | $39.01 | 955,900 | — | — |
| 2007-12-19 | $38.03 | $38.52 | 1,392,000 | — | — |
| 2007-12-18 | $37.91 | $38.34 | 1,541,900 | — | — |
| 2007-12-17 | $37.80 | $38.23 | 1,452,200 | — | — |
| 2007-12-14 | $38.08 | $38.51 | 1,423,300 | — | — |
| 2007-12-13 | $38.52 | $38.96 | 964,400 | — | — |
| 2007-12-12 | $38.47 | $38.91 | 1,714,700 | — | — |
| 2007-12-11 | $38.63 | $39.07 | 2,054,100 | — | — |
| 2007-12-10 | $39.55 | $40.00 | 985,400 | — | — |
| 2007-12-07 | $39.50 | $39.95 | 2,479,800 | — | — |
| 2007-12-06 | $38.51 | $38.95 | 1,471,600 | — | — |
| 2007-12-05 | $37.94 | $38.37 | 2,103,900 | — | — |
| 2007-12-04 | $36.97 | $37.39 | 1,828,000 | — | — |
| 2007-12-03 | $35.79 | $36.20 | 734,100 | — | — |
| 2007-11-30 | $35.96 | $36.37 | 1,339,300 | — | — |
| 2007-11-29 | $35.68 | $36.09 | 2,005,400 | — | — |
| 2007-11-28 | $34.16 | $34.55 | 2,229,200 | — | — |
| 2007-11-27 | $33.42 | $33.80 | 779,900 | — | — |
| 2007-11-26 | $33.37 | $33.75 | 836,300 | — | — |
| 2007-11-23 | $34.24 | $34.63 | 379,700 | — | — |
| 2007-11-21 | $34.10 | $34.49 | 924,400 | — | — |
| 2007-11-20 | $34.59 | $34.98 | 1,095,000 | — | — |
| 2007-11-19 | $34.71 | $35.11 | 1,568,000 | — | — |
| 2007-11-16 | $34.80 | $35.20 | 1,456,200 | — | — |
| 2007-11-15 | $35.27 | $35.67 | 1,158,800 | — | — |
| 2007-11-14 | $35.83 | $36.24 | 2,167,800 | — | — |
| 2007-11-13 | $35.69 | $36.10 | 1,589,300 | — | — |
| 2007-11-12 | $34.59 | $34.98 | 1,790,900 | — | — |
| 2007-11-09 | $35.16 | $35.56 | 1,472,700 | — | — |
| 2007-11-08 | $36.05 | $36.46 | 1,663,900 | — | — |
| 2007-11-07 | $36.19 | $36.60 | 2,015,300 | — | — |
| 2007-11-06 | $36.48 | $36.90 | 2,417,200 | — | — |
| 2007-11-05 | $35.15 | $35.55 | 3,371,200 | — | — |
| 2007-11-02 | $34.78 | $35.18 | 2,572,600 | — | — |
| 2007-11-01 | $35.06 | $35.46 | 6,996,400 | — | — |
| 2007-10-31 | $34.12 | $34.51 | 1,570,900 | — | — |
| 2007-10-30 | $34.26 | $34.65 | 1,187,400 | — | — |
| 2007-10-29 | $34.10 | $34.49 | 1,066,900 | — | — |
| 2007-10-26 | $34.03 | $34.42 | 823,700 | — | — |
| 2007-10-25 | $34.04 | $34.43 | 1,431,200 | — | — |
| 2007-10-24 | $33.58 | $33.96 | 1,996,100 | — | — |
| 2007-10-23 | $31.85 | $32.21 | 753,800 | — | — |
| 2007-10-22 | $32.00 | $32.36 | 1,494,600 | — | — |
| 2007-10-19 | $32.07 | $32.44 | 988,700 | — | — |
| 2007-10-18 | $32.83 | $33.20 | 576,600 | — | — |
| 2007-10-17 | $33.12 | $33.50 | 1,370,000 | — | — |
| 2007-10-16 | $33.62 | $34.00 | 837,200 | — | — |
| 2007-10-15 | $34.41 | $34.80 | 792,100 | — | — |
| 2007-10-12 | $34.86 | $35.26 | 884,400 | — | — |
| 2007-10-11 | $35.01 | $35.41 | 1,246,600 | — | — |
| 2007-10-10 | $35.13 | $35.53 | 693,500 | — | — |
| 2007-10-09 | $34.80 | $35.20 | 724,600 | — | — |
| 2007-10-08 | $35.35 | $35.75 | 654,700 | — | — |
| 2007-10-05 | $35.54 | $35.95 | 1,520,300 | — | — |
| 2007-10-04 | $33.78 | $34.17 | 816,100 | — | — |
| 2007-10-03 | $33.71 | $34.09 | 1,643,900 | — | — |
| 2007-10-02 | $33.21 | $33.59 | 1,028,400 | — | — |
| 2007-10-01 | $33.35 | $33.73 | 835,700 | — | — |
| 2007-09-28 | $33.56 | $33.94 | 938,900 | — | — |
| 2007-09-27 | $33.32 | $33.70 | 683,800 | — | — |
| 2007-09-26 | $33.06 | $33.44 | 1,012,800 | — | — |
| 2007-09-25 | $33.61 | $33.99 | 1,945,100 | — | — |
| 2007-09-24 | $33.27 | $33.65 | 1,023,000 | — | — |
| 2007-09-21 | $33.58 | $33.96 | 883,000 | — | — |
| 2007-09-20 | $34.27 | $34.66 | 1,139,400 | — | — |
| 2007-09-19 | $34.45 | $34.84 | 1,206,200 | — | — |
| 2007-09-18 | $35.00 | $35.34 | 952,400 | — | — |
| 2007-09-17 | $33.60 | $33.92 | 688,200 | — | — |
| 2007-09-14 | $34.01 | $34.34 | 546,300 | — | — |
| 2007-09-13 | $33.58 | $33.90 | 777,600 | — | — |
| 2007-09-12 | $33.01 | $33.33 | 947,200 | — | — |
| 2007-09-11 | $33.73 | $34.06 | 572,200 | — | — |
| 2007-09-10 | $33.10 | $33.42 | 1,887,400 | — | — |
| 2007-09-07 | $33.71 | $34.04 | 930,900 | — | — |
| 2007-09-06 | $34.68 | $35.02 | 728,200 | — | — |
| 2007-09-05 | $34.47 | $34.80 | 1,180,200 | — | — |
| 2007-09-04 | $35.38 | $35.72 | 778,200 | — | — |
| 2007-08-31 | $35.56 | $35.90 | 732,400 | — | — |
| 2007-08-30 | $34.80 | $35.14 | 1,429,200 | — | — |
| 2007-08-29 | $35.32 | $35.66 | 897,100 | — | — |
| 2007-08-28 | $34.25 | $34.58 | 937,000 | — | — |
| 2007-08-27 | $35.17 | $35.51 | 1,284,300 | — | — |
| 2007-08-24 | $34.96 | $35.30 | 2,032,700 | — | — |
| 2007-08-23 | $34.00 | $34.33 | 1,638,800 | — | — |
| 2007-08-22 | $33.63 | $33.96 | 1,132,300 | — | — |
| 2007-08-21 | $33.30 | $33.62 | 1,486,800 | — | — |
| 2007-08-20 | $33.21 | $33.53 | 1,852,300 | — | — |
| 2007-08-17 | $31.68 | $31.99 | 1,891,500 | — | — |
| 2007-08-16 | $30.58 | $30.88 | 4,408,900 | — | — |
| 2007-08-15 | $31.60 | $31.91 | 1,972,600 | — | — |
| 2007-08-14 | $32.78 | $33.10 | 2,189,400 | — | — |
| 2007-08-13 | $33.52 | $33.84 | 5,140,000 | — | — |
| 2007-08-10 | $31.80 | $32.11 | 6,230,600 | — | — |
| 2007-08-09 | $30.31 | $30.60 | 10,636,500 | — | — |
| 2007-08-08 | $32.44 | $32.75 | 2,522,600 | — | — |
| 2007-08-07 | $33.82 | $34.15 | 2,190,800 | — | — |
| 2007-08-06 | $34.03 | $34.36 | 2,644,500 | — | — |
| 2007-08-03 | $33.67 | $34.00 | 2,371,800 | — | — |
| 2007-08-02 | $35.10 | $35.44 | 1,349,200 | — | — |
| 2007-08-01 | $34.40 | $34.73 | 2,446,200 | — | — |
| 2007-07-31 | $34.77 | $35.11 | 1,571,400 | — | — |
| 2007-07-30 | $35.24 | $35.58 | 3,329,400 | — | — |
| 2007-07-27 | $35.07 | $35.41 | 3,644,000 | — | — |
| 2007-07-26 | $36.15 | $36.50 | 4,068,900 | — | — |
| 2007-07-25 | $37.95 | $38.32 | 1,593,400 | — | — |
| 2007-07-24 | $38.52 | $38.89 | 912,500 | — | — |
| 2007-07-23 | $38.89 | $39.27 | 494,300 | — | — |
| 2007-07-20 | $38.78 | $39.15 | 950,100 | — | — |
| 2007-07-19 | $38.97 | $39.35 | 1,053,900 | — | — |
| 2007-07-18 | $39.26 | $39.64 | 858,400 | — | — |
| 2007-07-17 | $39.69 | $40.07 | 639,900 | — | — |
| 2007-07-16 | $39.68 | $40.06 | 683,500 | — | — |
| 2007-07-13 | $39.80 | $40.18 | 1,122,100 | — | — |
| 2007-07-12 | $40.00 | $40.39 | 1,339,400 | — | — |
| 2007-07-11 | $40.00 | $40.39 | 929,400 | — | — |
| 2007-07-10 | $40.40 | $40.79 | 823,800 | — | — |
| 2007-07-09 | $41.46 | $41.86 | 405,400 | — | — |
| 2007-07-06 | $41.92 | $42.33 | 353,500 | — | — |
| 2007-07-05 | $41.52 | $41.92 | 337,800 | — | — |
| 2007-07-03 | $41.25 | $41.65 | 319,300 | — | — |
| 2007-07-02 | $41.03 | $41.43 | 841,000 | — | — |
| 2007-06-29 | $40.53 | $40.92 | 660,500 | — | — |
| 2007-06-28 | $40.82 | $41.21 | 900,400 | — | — |
| 2007-06-27 | $41.02 | $41.42 | 1,837,000 | — | — |
| 2007-06-26 | $39.31 | $39.69 | 1,089,400 | — | — |
| 2007-06-25 | $39.86 | $40.25 | 862,100 | — | — |
| 2007-06-22 | $40.09 | $40.48 | 1,046,600 | — | — |
| 2007-06-21 | $40.40 | $40.79 | 948,800 | — | — |
| 2007-06-20 | $41.01 | $41.41 | 1,612,200 | — | — |
| 2007-06-19 | $41.18 | $41.52 | 1,173,600 | — | — |
| 2007-06-18 | $40.83 | $41.16 | 714,600 | — | — |
| 2007-06-15 | $41.00 | $41.34 | 612,700 | — | — |
| 2007-06-14 | $41.00 | $41.34 | 830,400 | — | — |
| 2007-06-13 | $41.05 | $41.39 | 886,200 | — | — |
| 2007-06-12 | $40.95 | $41.29 | 721,800 | — | — |
| 2007-06-11 | $41.57 | $41.91 | 762,700 | — | — |
| 2007-06-08 | $42.04 | $42.38 | 1,196,000 | — | — |
| 2007-06-07 | $40.60 | $40.93 | 666,600 | — | — |
| 2007-06-06 | $41.25 | $41.59 | 778,100 | — | — |
| 2007-06-05 | $41.90 | $42.24 | 1,188,900 | — | — |
| 2007-06-04 | $41.98 | $42.32 | 723,700 | — | — |
| 2007-06-01 | $41.61 | $41.95 | 811,000 | — | — |
| 2007-05-31 | $41.42 | $41.76 | 1,040,100 | — | — |
| 2007-05-30 | $41.27 | $41.61 | 1,184,000 | — | — |
| 2007-05-29 | $40.68 | $41.01 | 1,377,600 | — | — |
| 2007-05-25 | $40.43 | $40.76 | 537,300 | — | — |
| 2007-05-24 | $40.48 | $40.81 | 971,400 | — | — |
| 2007-05-23 | $41.04 | $41.38 | 1,669,700 | — | — |
| 2007-05-22 | $41.11 | $41.45 | 832,600 | — | — |
| 2007-05-21 | $41.64 | $41.98 | 2,260,600 | — | — |
| 2007-05-18 | $41.32 | $41.66 | 1,672,700 | — | — |
| 2007-05-17 | $41.35 | $41.69 | 2,528,600 | — | — |
| 2007-05-16 | $40.51 | $40.84 | 953,000 | — | — |
| 2007-05-15 | $40.47 | $40.80 | 1,595,900 | — | — |
| 2007-05-14 | $40.80 | $41.13 | 407,500 | — | — |
| 2007-05-11 | $41.48 | $41.82 | 565,500 | — | — |
| 2007-05-10 | $41.68 | $42.02 | 726,800 | — | — |
| 2007-05-09 | $42.00 | $42.34 | 934,700 | — | — |
| 2007-05-08 | $41.75 | $42.09 | 4,380,200 | — | — |
| 2007-05-07 | $40.41 | $40.74 | 717,100 | — | — |
| 2007-05-04 | $40.35 | $40.68 | 600,800 | — | — |
| 2007-05-03 | $40.73 | $41.06 | 518,100 | — | — |
| 2007-05-02 | $41.30 | $41.64 | 428,600 | — | — |
| 2007-05-01 | $40.94 | $41.28 | 1,111,100 | — | — |
| 2007-04-30 | $41.20 | $41.54 | 988,100 | — | — |
| 2007-04-27 | $41.67 | $42.01 | 568,000 | — | — |
| 2007-04-26 | $41.77 | $42.11 | 1,188,600 | — | — |
| 2007-04-25 | $42.26 | $42.61 | 1,986,300 | — | — |
| 2007-04-24 | $41.06 | $41.40 | 923,300 | — | — |
| 2007-04-23 | $41.19 | $41.53 | 580,400 | — | — |
| 2007-04-20 | $40.80 | $41.13 | 664,900 | — | — |
| 2007-04-19 | $40.09 | $40.42 | 428,200 | — | — |
| 2007-04-18 | $40.00 | $40.33 | 410,000 | — | — |
| 2007-04-17 | $40.20 | $40.53 | 511,400 | — | — |
| 2007-04-16 | $40.25 | $40.58 | 423,800 | — | — |
| 2007-04-13 | $39.65 | $39.97 | 626,000 | — | — |
| 2007-04-12 | $39.95 | $40.28 | 594,300 | — | — |
| 2007-04-11 | $40.15 | $40.48 | 1,507,500 | — | — |
| 2007-04-10 | $39.79 | $40.12 | 685,200 | — | — |
| 2007-04-09 | $39.48 | $39.80 | 235,400 | — | — |
| 2007-04-05 | $39.56 | $39.88 | 900,500 | — | — |
| 2007-04-04 | $38.65 | $38.97 | 630,800 | — | — |
| 2007-04-03 | $39.00 | $39.32 | 837,500 | — | — |
| 2007-04-02 | $38.78 | $39.10 | 783,800 | — | — |
| 2007-03-30 | $38.55 | $38.87 | 724,800 | — | — |
| 2007-03-29 | $38.35 | $38.66 | 1,793,500 | — | — |
| 2007-03-28 | $38.73 | $39.05 | 1,451,500 | — | — |
| 2007-03-27 | $38.99 | $39.31 | 583,300 | — | — |
| 2007-03-26 | $39.20 | $39.52 | 450,600 | — | — |
| 2007-03-23 | $39.35 | $39.67 | 532,600 | — | — |
| 2007-03-22 | $39.10 | $39.42 | 749,900 | — | — |
| 2007-03-21 | $39.19 | $39.51 | 955,300 | — | — |
| 2007-03-20 | $38.83 | $39.09 | 875,900 | — | — |
| 2007-03-19 | $39.30 | $39.56 | 1,564,400 | — | — |
| 2007-03-16 | $37.98 | $38.23 | 632,100 | — | — |
| 2007-03-15 | $37.97 | $38.22 | 665,800 | — | — |
| 2007-03-14 | $38.03 | $38.28 | 838,600 | — | — |
| 2007-03-13 | $37.78 | $38.03 | 788,500 | — | — |
| 2007-03-12 | $38.92 | $39.18 | 673,200 | — | — |
| 2007-03-09 | $38.14 | $38.39 | 594,600 | — | — |
| 2007-03-08 | $38.41 | $38.66 | 845,500 | — | — |
| 2007-03-07 | $37.88 | $38.13 | 893,200 | — | — |
| 2007-03-06 | $37.41 | $37.66 | 1,085,000 | — | — |
| 2007-03-05 | $36.25 | $36.49 | 1,452,200 | — | — |
| 2007-03-02 | $36.28 | $36.52 | 760,500 | — | — |
| 2007-03-01 | $36.91 | $37.15 | 1,432,400 | — | — |
| 2007-02-28 | $37.65 | $37.90 | 902,600 | — | — |
| 2007-02-27 | $37.51 | $37.76 | 1,140,100 | — | — |
| 2007-02-26 | $38.73 | $38.99 | 795,500 | — | — |
| 2007-02-23 | $38.53 | $38.79 | 970,100 | — | — |
| 2007-02-22 | $38.38 | $38.63 | 514,500 | — | — |
| 2007-02-21 | $38.31 | $38.56 | 1,783,200 | — | — |
| 2007-02-20 | $38.03 | $38.28 | 1,054,300 | — | — |
| 2007-02-16 | $38.65 | $38.91 | 600,400 | — | — |
| 2007-02-15 | $38.75 | $39.01 | 3,884,400 | — | — |
| 2007-02-14 | $37.02 | $37.27 | 1,235,300 | — | — |
| 2007-02-13 | $37.50 | $37.75 | 616,200 | — | — |
| 2007-02-12 | $37.48 | $37.73 | 1,351,600 | — | — |
| 2007-02-09 | $38.52 | $38.78 | 578,000 | — | — |
| 2007-02-08 | $38.73 | $38.99 | 638,400 | — | — |
| 2007-02-07 | $38.33 | $38.58 | 584,600 | — | — |
| 2007-02-06 | $37.97 | $38.22 | 535,600 | — | — |
| 2007-02-05 | $37.52 | $37.77 | 543,200 | — | — |
| 2007-02-02 | $37.49 | $37.74 | 800,300 | — | — |
| 2007-02-01 | $37.51 | $37.76 | 1,164,800 | — | — |
| 2007-01-31 | $37.95 | $38.20 | 759,700 | — | — |
| 2007-01-30 | $37.06 | $37.31 | 554,200 | — | — |
| 2007-01-29 | $37.30 | $37.55 | 387,000 | — | — |
| 2007-01-26 | $37.49 | $37.74 | 375,300 | — | — |
| 2007-01-25 | $37.26 | $37.51 | 726,500 | — | — |
| 2007-01-24 | $37.69 | $37.94 | 280,500 | — | — |
| 2007-01-23 | $37.43 | $37.68 | 595,700 | — | — |
| 2007-01-22 | $37.06 | $37.31 | 526,600 | — | — |
| 2007-01-19 | $37.30 | $37.55 | 682,900 | — | — |
| 2007-01-18 | $36.98 | $37.23 | 922,900 | — | — |
| 2007-01-17 | $36.35 | $36.59 | 916,900 | — | — |
| 2007-01-16 | $36.20 | $36.44 | 1,185,300 | — | — |
| 2007-01-12 | $36.20 | $36.44 | 1,123,000 | — | — |
| 2007-01-11 | $36.40 | $36.64 | 575,700 | — | — |
| 2007-01-10 | $35.49 | $35.73 | 335,700 | — | — |
| 2007-01-09 | $35.44 | $35.68 | 506,800 | — | — |
| 2007-01-08 | $35.14 | $35.37 | 479,600 | — | — |
| 2007-01-05 | $35.02 | $35.25 | 781,500 | — | — |
| 2007-01-04 | $35.81 | $36.05 | 800,900 | — | — |
| 2007-01-03 | $35.58 | $35.82 | 764,200 | — | — |