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
- 1994-02-22 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 | $41.25 | $53.97 | 426,100 | — | — |
| 2007-12-28 | $42.09 | $55.07 | 628,800 | — | — |
| 2007-12-27 | $41.58 | $54.40 | 447,800 | — | — |
| 2007-12-26 | $42.45 | $55.54 | 234,800 | — | — |
| 2007-12-24 | $42.97 | $56.22 | 169,300 | — | — |
| 2007-12-21 | $42.30 | $55.35 | 722,800 | — | — |
| 2007-12-20 | $40.97 | $53.61 | 479,300 | — | — |
| 2007-12-19 | $40.76 | $53.33 | 407,100 | — | — |
| 2007-12-18 | $40.78 | $53.36 | 718,900 | — | — |
| 2007-12-17 | $40.94 | $53.57 | 636,400 | — | — |
| 2007-12-14 | $42.01 | $54.97 | 605,300 | — | — |
| 2007-12-13 | $42.84 | $56.05 | 615,500 | — | — |
| 2007-12-12 | $42.90 | $56.13 | 685,600 | — | — |
| 2007-12-11 | $43.00 | $56.13 | 592,500 | — | — |
| 2007-12-10 | $44.25 | $57.76 | 661,900 | — | — |
| 2007-12-07 | $44.10 | $57.56 | 556,700 | — | — |
| 2007-12-06 | $43.90 | $57.30 | 1,212,600 | — | — |
| 2007-12-05 | $43.69 | $57.03 | 1,308,300 | — | — |
| 2007-12-04 | $44.72 | $58.37 | 1,269,900 | — | — |
| 2007-12-03 | $44.85 | $58.54 | 1,856,600 | — | — |
| 2007-11-30 | $44.14 | $57.61 | 1,278,000 | — | — |
| 2007-11-29 | $42.90 | $55.99 | 2,134,300 | — | — |
| 2007-11-28 | $41.69 | $54.42 | 1,997,700 | — | — |
| 2007-11-27 | $38.66 | $50.46 | 963,600 | — | — |
| 2007-11-26 | $38.16 | $49.81 | 1,104,000 | — | — |
| 2007-11-23 | $39.85 | $52.01 | 171,400 | — | — |
| 2007-11-21 | $39.29 | $51.28 | 664,900 | — | — |
| 2007-11-20 | $40.35 | $52.67 | 866,900 | — | — |
| 2007-11-19 | $40.11 | $52.35 | 618,700 | — | — |
| 2007-11-16 | $42.01 | $54.83 | 872,500 | — | — |
| 2007-11-15 | $42.06 | $54.90 | 1,054,000 | — | — |
| 2007-11-14 | $43.10 | $56.26 | 919,400 | — | — |
| 2007-11-13 | $43.02 | $56.15 | 997,800 | — | — |
| 2007-11-12 | $42.40 | $55.34 | 1,058,700 | — | — |
| 2007-11-09 | $43.23 | $56.43 | 852,600 | — | — |
| 2007-11-08 | $44.90 | $58.61 | 1,563,800 | — | — |
| 2007-11-07 | $45.00 | $58.74 | 857,300 | — | — |
| 2007-11-06 | $46.60 | $60.82 | 747,200 | — | — |
| 2007-11-05 | $46.09 | $60.16 | 868,500 | — | — |
| 2007-11-02 | $47.50 | $62.00 | 1,139,800 | — | — |
| 2007-11-01 | $46.02 | $60.07 | 1,210,800 | — | — |
| 2007-10-31 | $47.76 | $62.34 | 868,800 | — | — |
| 2007-10-30 | $46.83 | $61.12 | 570,900 | — | — |
| 2007-10-29 | $46.76 | $61.03 | 561,700 | — | — |
| 2007-10-26 | $46.21 | $60.32 | 594,700 | — | — |
| 2007-10-25 | $46.65 | $60.89 | 1,218,400 | — | — |
| 2007-10-24 | $46.23 | $60.34 | 1,540,000 | — | — |
| 2007-10-23 | $45.70 | $59.65 | 3,618,300 | — | — |
| 2007-10-22 | $47.62 | $62.16 | 1,471,300 | — | — |
| 2007-10-19 | $46.53 | $60.73 | 948,100 | — | — |
| 2007-10-18 | $46.57 | $60.78 | 573,400 | — | — |
| 2007-10-17 | $46.56 | $60.77 | 869,800 | — | — |
| 2007-10-16 | $45.35 | $59.19 | 1,172,000 | — | — |
| 2007-10-15 | $47.03 | $61.39 | 788,200 | — | — |
| 2007-10-12 | $47.57 | $62.09 | 1,504,700 | — | — |
| 2007-10-11 | $47.67 | $62.22 | 1,065,500 | — | — |
| 2007-10-10 | $47.02 | $61.37 | 1,343,100 | — | — |
| 2007-10-09 | $44.49 | $58.07 | 553,100 | — | — |
| 2007-10-08 | $43.84 | $57.22 | 351,200 | — | — |
| 2007-10-05 | $44.67 | $58.31 | 696,700 | — | — |
| 2007-10-04 | $44.00 | $57.43 | 717,100 | — | — |
| 2007-10-03 | $44.09 | $57.55 | 643,900 | — | — |
| 2007-10-02 | $44.36 | $57.90 | 783,200 | — | — |
| 2007-10-01 | $44.08 | $57.53 | 937,500 | — | — |
| 2007-09-28 | $44.20 | $57.69 | 816,100 | — | — |
| 2007-09-27 | $45.18 | $58.97 | 2,098,600 | — | — |
| 2007-09-26 | $45.00 | $58.74 | 1,488,300 | — | — |
| 2007-09-25 | $41.73 | $54.47 | 766,800 | — | — |
| 2007-09-24 | $41.82 | $54.59 | 617,200 | — | — |
| 2007-09-21 | $42.67 | $55.69 | 1,256,200 | — | — |
| 2007-09-20 | $42.60 | $55.60 | 1,252,100 | — | — |
| 2007-09-19 | $41.95 | $54.75 | 1,198,800 | — | — |
| 2007-09-18 | $41.25 | $53.84 | 1,118,600 | — | — |
| 2007-09-17 | $39.31 | $51.31 | 1,180,900 | — | — |
| 2007-09-14 | $39.06 | $50.98 | 864,100 | — | — |
| 2007-09-13 | $37.94 | $49.52 | 1,044,500 | — | — |
| 2007-09-12 | $38.61 | $50.40 | 658,500 | — | — |
| 2007-09-11 | $39.51 | $51.43 | 896,100 | — | — |
| 2007-09-10 | $38.04 | $49.52 | 1,274,900 | — | — |
| 2007-09-07 | $40.50 | $52.72 | 826,300 | — | — |
| 2007-09-06 | $41.56 | $54.10 | 685,600 | — | — |
| 2007-09-05 | $40.61 | $52.86 | 706,200 | — | — |
| 2007-09-04 | $40.52 | $52.75 | 503,200 | — | — |
| 2007-08-31 | $40.47 | $52.68 | 760,500 | — | — |
| 2007-08-30 | $39.80 | $51.81 | 1,001,600 | — | — |
| 2007-08-29 | $39.88 | $51.91 | 845,500 | — | — |
| 2007-08-28 | $38.20 | $49.73 | 540,400 | — | — |
| 2007-08-27 | $38.63 | $50.29 | 547,800 | — | — |
| 2007-08-24 | $38.78 | $50.48 | 335,400 | — | — |
| 2007-08-23 | $38.00 | $49.47 | 535,200 | — | — |
| 2007-08-22 | $37.98 | $49.44 | 647,500 | — | — |
| 2007-08-21 | $37.04 | $48.22 | 489,300 | — | — |
| 2007-08-20 | $37.09 | $48.28 | 684,500 | — | — |
| 2007-08-17 | $35.83 | $46.64 | 1,076,500 | — | — |
| 2007-08-16 | $35.15 | $45.76 | 1,118,300 | — | — |
| 2007-08-15 | $35.90 | $46.73 | 817,300 | — | — |
| 2007-08-14 | $36.91 | $48.05 | 896,800 | — | — |
| 2007-08-13 | $38.27 | $49.82 | 1,253,300 | — | — |
| 2007-08-10 | $37.71 | $49.09 | 2,068,500 | — | — |
| 2007-08-09 | $35.11 | $45.71 | 2,257,200 | — | — |
| 2007-08-08 | $37.15 | $48.36 | 2,644,900 | — | — |
| 2007-08-07 | $37.83 | $49.25 | 1,404,900 | — | — |
| 2007-08-06 | $38.35 | $49.92 | 701,300 | — | — |
| 2007-08-03 | $38.07 | $49.56 | 828,300 | — | — |
| 2007-08-02 | $39.81 | $51.82 | 821,500 | — | — |
| 2007-08-01 | $40.34 | $52.51 | 935,500 | — | — |
| 2007-07-31 | $40.23 | $52.37 | 966,800 | — | — |
| 2007-07-30 | $39.96 | $52.02 | 1,465,300 | — | — |
| 2007-07-27 | $39.88 | $51.91 | 1,159,500 | — | — |
| 2007-07-26 | $40.80 | $53.11 | 1,449,200 | — | — |
| 2007-07-25 | $41.62 | $54.18 | 1,772,900 | — | — |
| 2007-07-24 | $40.67 | $52.94 | 769,100 | — | — |
| 2007-07-23 | $41.40 | $53.89 | 888,800 | — | — |
| 2007-07-20 | $42.11 | $54.82 | 638,100 | — | — |
| 2007-07-19 | $42.03 | $54.71 | 575,600 | — | — |
| 2007-07-18 | $42.36 | $55.14 | 828,300 | — | — |
| 2007-07-17 | $42.22 | $54.96 | 969,700 | — | — |
| 2007-07-16 | $41.70 | $54.28 | 760,300 | — | — |
| 2007-07-13 | $42.56 | $55.40 | 1,155,500 | — | — |
| 2007-07-12 | $41.73 | $54.32 | 895,700 | — | — |
| 2007-07-11 | $40.86 | $53.19 | 1,218,800 | — | — |
| 2007-07-10 | $40.62 | $52.88 | 1,244,800 | — | — |
| 2007-07-09 | $40.80 | $53.11 | 878,700 | — | — |
| 2007-07-06 | $40.33 | $52.50 | 793,400 | — | — |
| 2007-07-05 | $40.37 | $52.55 | 1,262,200 | — | — |
| 2007-07-03 | $39.23 | $51.07 | 456,000 | — | — |
| 2007-07-02 | $38.84 | $50.56 | 647,800 | — | — |
| 2007-06-29 | $38.53 | $50.16 | 853,800 | — | — |
| 2007-06-28 | $38.51 | $50.13 | 995,400 | — | — |
| 2007-06-27 | $38.32 | $49.88 | 971,100 | — | — |
| 2007-06-26 | $37.80 | $49.21 | 1,073,600 | — | — |
| 2007-06-25 | $37.72 | $49.10 | 1,086,800 | — | — |
| 2007-06-22 | $38.34 | $49.91 | 1,931,900 | — | — |
| 2007-06-21 | $37.69 | $49.06 | 1,567,500 | — | — |
| 2007-06-20 | $37.24 | $48.48 | 2,211,900 | — | — |
| 2007-06-19 | $37.42 | $48.71 | 2,921,400 | — | — |
| 2007-06-18 | $38.58 | $50.22 | 1,639,000 | — | — |
| 2007-06-15 | $39.87 | $51.90 | 835,800 | — | — |
| 2007-06-14 | $39.70 | $51.68 | 916,100 | — | — |
| 2007-06-13 | $39.76 | $51.76 | 968,900 | — | — |
| 2007-06-12 | $39.35 | $51.09 | 732,300 | — | — |
| 2007-06-11 | $40.17 | $52.15 | 519,100 | — | — |
| 2007-06-08 | $40.20 | $52.19 | 702,200 | — | — |
| 2007-06-07 | $40.27 | $52.28 | 866,600 | — | — |
| 2007-06-06 | $41.14 | $53.41 | 546,700 | — | — |
| 2007-06-05 | $41.70 | $54.14 | 374,000 | — | — |
| 2007-06-04 | $41.71 | $54.15 | 596,200 | — | — |
| 2007-06-01 | $41.43 | $53.79 | 955,300 | — | — |
| 2007-05-31 | $40.64 | $52.76 | 1,920,400 | — | — |
| 2007-05-30 | $41.80 | $54.27 | 836,800 | — | — |
| 2007-05-29 | $41.12 | $53.39 | 735,100 | — | — |
| 2007-05-25 | $40.77 | $52.93 | 810,000 | — | — |
| 2007-05-24 | $40.50 | $52.58 | 925,700 | — | — |
| 2007-05-23 | $42.23 | $54.83 | 511,300 | — | — |
| 2007-05-22 | $42.81 | $55.58 | 590,700 | — | — |
| 2007-05-21 | $42.69 | $55.42 | 855,700 | — | — |
| 2007-05-18 | $42.68 | $55.41 | 778,700 | — | — |
| 2007-05-17 | $42.02 | $54.55 | 617,500 | — | — |
| 2007-05-16 | $41.79 | $54.26 | 509,300 | — | — |
| 2007-05-15 | $41.38 | $53.72 | 508,900 | — | — |
| 2007-05-14 | $41.46 | $53.83 | 389,400 | — | — |
| 2007-05-11 | $41.67 | $54.10 | 458,400 | — | — |
| 2007-05-10 | $41.25 | $53.55 | 660,300 | — | — |
| 2007-05-09 | $42.59 | $55.29 | 498,500 | — | — |
| 2007-05-08 | $42.00 | $54.53 | 643,700 | — | — |
| 2007-05-07 | $42.00 | $54.53 | 891,800 | — | — |
| 2007-05-04 | $42.33 | $54.96 | 537,800 | — | — |
| 2007-05-03 | $42.58 | $55.28 | 833,100 | — | — |
| 2007-05-02 | $42.15 | $54.72 | 747,400 | — | — |
| 2007-05-01 | $42.49 | $55.16 | 633,700 | — | — |
| 2007-04-30 | $42.45 | $55.11 | 842,100 | — | — |
| 2007-04-27 | $42.39 | $55.03 | 712,200 | — | — |
| 2007-04-26 | $42.33 | $54.96 | 688,200 | — | — |
| 2007-04-25 | $42.80 | $55.57 | 1,777,400 | — | — |
| 2007-04-24 | $40.42 | $52.48 | 3,501,700 | — | — |
| 2007-04-23 | $44.08 | $57.23 | 476,000 | — | — |
| 2007-04-20 | $43.70 | $56.74 | 345,800 | — | — |
| 2007-04-19 | $43.16 | $56.03 | 659,800 | — | — |
| 2007-04-18 | $43.46 | $56.42 | 562,800 | — | — |
| 2007-04-17 | $43.96 | $57.07 | 453,400 | — | — |
| 2007-04-16 | $43.57 | $56.57 | 310,700 | — | — |
| 2007-04-13 | $43.04 | $55.88 | 370,100 | — | — |
| 2007-04-12 | $43.22 | $56.11 | 424,300 | — | — |
| 2007-04-11 | $42.68 | $55.41 | 387,200 | — | — |
| 2007-04-10 | $42.95 | $55.76 | 501,700 | — | — |
| 2007-04-09 | $43.06 | $55.90 | 332,000 | — | — |
| 2007-04-05 | $42.81 | $55.58 | 303,100 | — | — |
| 2007-04-04 | $42.67 | $55.40 | 674,000 | — | — |
| 2007-04-03 | $42.46 | $55.13 | 474,800 | — | — |
| 2007-04-02 | $42.02 | $54.55 | 702,100 | — | — |
| 2007-03-30 | $41.34 | $53.67 | 754,000 | — | — |
| 2007-03-29 | $41.73 | $54.18 | 805,900 | — | — |
| 2007-03-28 | $41.38 | $53.72 | 694,000 | — | — |
| 2007-03-27 | $41.75 | $54.20 | 1,163,100 | — | — |
| 2007-03-26 | $40.93 | $53.14 | 917,100 | — | — |
| 2007-03-23 | $40.71 | $52.85 | 632,400 | — | — |
| 2007-03-22 | $40.97 | $53.19 | 997,100 | — | — |
| 2007-03-21 | $41.41 | $53.76 | 1,273,200 | — | — |
| 2007-03-20 | $41.43 | $53.79 | 1,009,900 | — | — |
| 2007-03-19 | $41.81 | $54.28 | 417,300 | — | — |
| 2007-03-16 | $41.31 | $53.63 | 409,700 | — | — |
| 2007-03-15 | $41.73 | $54.18 | 453,200 | — | — |
| 2007-03-14 | $40.98 | $53.20 | 972,300 | — | — |
| 2007-03-13 | $41.06 | $53.31 | 937,700 | — | — |
| 2007-03-12 | $42.62 | $55.20 | 1,039,900 | — | — |
| 2007-03-09 | $41.23 | $53.40 | 588,600 | — | — |
| 2007-03-08 | $41.04 | $53.15 | 662,900 | — | — |
| 2007-03-07 | $40.66 | $52.66 | 1,084,500 | — | — |
| 2007-03-06 | $40.58 | $52.56 | 1,227,500 | — | — |
| 2007-03-05 | $39.77 | $51.51 | 1,276,200 | — | — |
| 2007-03-02 | $40.91 | $52.98 | 932,400 | — | — |
| 2007-03-01 | $40.97 | $53.07 | 1,348,200 | — | — |
| 2007-02-28 | $40.98 | $53.07 | 854,000 | — | — |
| 2007-02-27 | $40.87 | $52.93 | 1,251,600 | — | — |
| 2007-02-26 | $42.72 | $55.32 | 702,400 | — | — |
| 2007-02-23 | $42.71 | $55.31 | 770,800 | — | — |
| 2007-02-22 | $42.60 | $55.17 | 547,000 | — | — |
| 2007-02-21 | $43.05 | $55.75 | 994,200 | — | — |
| 2007-02-20 | $42.08 | $54.50 | 693,400 | — | — |
| 2007-02-16 | $41.69 | $53.99 | 705,800 | — | — |
| 2007-02-15 | $41.49 | $53.73 | 720,000 | — | — |
| 2007-02-14 | $41.74 | $54.06 | 678,800 | — | — |
| 2007-02-13 | $41.67 | $53.97 | 857,000 | — | — |
| 2007-02-12 | $41.06 | $53.18 | 654,400 | — | — |
| 2007-02-09 | $40.89 | $52.96 | 839,600 | — | — |
| 2007-02-08 | $41.74 | $54.06 | 1,339,400 | — | — |
| 2007-02-07 | $41.20 | $53.36 | 1,169,200 | — | — |
| 2007-02-06 | $40.54 | $52.50 | 1,139,200 | — | — |
| 2007-02-05 | $39.88 | $51.66 | 627,000 | — | — |
| 2007-02-02 | $39.47 | $51.12 | 502,000 | — | — |
| 2007-02-01 | $39.63 | $51.32 | 654,800 | — | — |
| 2007-01-31 | $38.99 | $50.50 | 580,600 | — | — |
| 2007-01-30 | $39.26 | $50.85 | 600,400 | — | — |
| 2007-01-29 | $39.09 | $50.63 | 799,400 | — | — |
| 2007-01-26 | $38.73 | $50.16 | 615,200 | — | — |
| 2007-01-25 | $38.74 | $50.17 | 1,392,600 | — | — |
| 2007-01-24 | $38.51 | $49.87 | 2,271,600 | — | — |
| 2007-01-23 | $36.12 | $46.78 | 898,400 | — | — |
| 2007-01-22 | $36.12 | $46.78 | 716,400 | — | — |
| 2007-01-19 | $36.35 | $47.08 | 403,400 | — | — |
| 2007-01-18 | $36.40 | $47.15 | 871,200 | — | — |
| 2007-01-17 | $36.68 | $47.50 | 393,200 | — | — |
| 2007-01-16 | $36.62 | $47.43 | 434,800 | — | — |
| 2007-01-12 | $36.63 | $47.44 | 354,200 | — | — |
| 2007-01-11 | $36.14 | $46.80 | 520,400 | — | — |
| 2007-01-10 | $35.40 | $45.85 | 409,600 | — | — |
| 2007-01-09 | $35.22 | $45.62 | 520,000 | — | — |
| 2007-01-08 | $35.02 | $45.35 | 1,388,200 | — | — |
| 2007-01-05 | $35.20 | $45.59 | 980,000 | — | — |
| 2007-01-04 | $35.83 | $46.40 | 666,400 | — | — |
| 2007-01-03 | $35.99 | $46.61 | 1,000,600 | — | — |