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
- 1997-04-28 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 | $37.98 | $46.86 | 571,440 | — | — |
| 2007-12-28 | $38.61 | $47.64 | 812,813 | — | — |
| 2007-12-27 | $37.95 | $46.83 | 523,692 | — | — |
| 2007-12-26 | $38.51 | $47.52 | 532,159 | — | — |
| 2007-12-24 | $38.81 | $47.89 | 297,587 | — | — |
| 2007-12-21 | $38.90 | $48.01 | 663,603 | — | — |
| 2007-12-20 | $38.58 | $47.61 | 914,970 | — | — |
| 2007-12-19 | $38.57 | $47.60 | 920,522 | — | — |
| 2007-12-18 | $38.29 | $47.25 | 1,586,206 | — | — |
| 2007-12-17 | $38.75 | $47.82 | 1,240,594 | — | — |
| 2007-12-14 | $39.42 | $48.64 | 1,299,584 | — | — |
| 2007-12-13 | $40.70 | $50.22 | 1,164,116 | — | — |
| 2007-12-12 | $41.32 | $50.99 | 1,035,032 | — | — |
| 2007-12-11 | $41.28 | $50.94 | 1,402,574 | — | — |
| 2007-12-10 | $41.46 | $51.16 | 437,636 | — | — |
| 2007-12-07 | $41.12 | $50.74 | 987,701 | — | — |
| 2007-12-06 | $41.08 | $50.69 | 1,390,637 | — | — |
| 2007-12-05 | $40.49 | $49.96 | 1,384,252 | — | — |
| 2007-12-04 | $40.79 | $50.33 | 1,535,961 | — | — |
| 2007-12-03 | $41.50 | $51.21 | 831,828 | — | — |
| 2007-11-30 | $42.07 | $51.92 | 1,334,701 | — | — |
| 2007-11-29 | $41.92 | $51.73 | 722,870 | — | — |
| 2007-11-28 | $41.43 | $51.12 | 1,238,790 | — | — |
| 2007-11-27 | $40.40 | $49.86 | 1,247,118 | — | — |
| 2007-11-26 | $40.68 | $50.20 | 1,204,090 | — | — |
| 2007-11-23 | $41.78 | $51.56 | 361,158 | — | — |
| 2007-11-21 | $41.79 | $51.57 | 737,722 | — | — |
| 2007-11-20 | $42.51 | $52.45 | 797,128 | — | — |
| 2007-11-19 | $41.74 | $51.51 | 1,163,283 | — | — |
| 2007-11-16 | $42.43 | $52.36 | 850,150 | — | — |
| 2007-11-15 | $43.28 | $53.41 | 820,169 | — | — |
| 2007-11-14 | $44.49 | $54.90 | 791,438 | — | — |
| 2007-11-13 | $43.93 | $54.21 | 911,500 | — | — |
| 2007-11-12 | $43.96 | $54.24 | 617,521 | — | — |
| 2007-11-09 | $44.49 | $54.90 | 938,566 | — | — |
| 2007-11-08 | $45.75 | $56.45 | 1,334,978 | — | — |
| 2007-11-07 | $45.22 | $55.80 | 1,190,210 | — | — |
| 2007-11-06 | $45.72 | $56.42 | 1,324,013 | — | — |
| 2007-11-05 | $44.49 | $54.55 | 941,342 | — | — |
| 2007-11-02 | $44.86 | $55.00 | 671,931 | — | — |
| 2007-11-01 | $44.50 | $54.56 | 1,132,053 | — | — |
| 2007-10-31 | $45.52 | $55.82 | 916,358 | — | — |
| 2007-10-30 | $45.94 | $56.34 | 522,166 | — | — |
| 2007-10-29 | $45.99 | $56.39 | 608,222 | — | — |
| 2007-10-26 | $45.95 | $56.35 | 637,647 | — | — |
| 2007-10-25 | $46.34 | $56.82 | 542,708 | — | — |
| 2007-10-24 | $46.06 | $56.48 | 773,116 | — | — |
| 2007-10-23 | $45.24 | $55.48 | 383,088 | — | — |
| 2007-10-22 | $44.73 | $54.84 | 889,292 | — | — |
| 2007-10-19 | $46.43 | $56.93 | 700,940 | — | — |
| 2007-10-18 | $46.58 | $57.11 | 380,728 | — | — |
| 2007-10-17 | $46.12 | $56.55 | 1,105,958 | — | — |
| 2007-10-16 | $45.49 | $55.78 | 462,343 | — | — |
| 2007-10-15 | $45.79 | $56.14 | 543,263 | — | — |
| 2007-10-12 | $46.11 | $56.54 | 808,232 | — | — |
| 2007-10-11 | $45.12 | $55.33 | 641,395 | — | — |
| 2007-10-10 | $44.84 | $54.99 | 510,506 | — | — |
| 2007-10-09 | $44.47 | $54.53 | 459,289 | — | — |
| 2007-10-08 | $43.66 | $53.54 | 247,758 | — | — |
| 2007-10-05 | $44.08 | $54.05 | 856,118 | — | — |
| 2007-10-04 | $42.93 | $52.64 | 303,000 | — | — |
| 2007-10-03 | $42.96 | $52.68 | 457,485 | — | — |
| 2007-10-02 | $43.68 | $53.56 | 359,353 | — | — |
| 2007-10-01 | $43.57 | $53.43 | 486,355 | — | — |
| 2007-09-28 | $43.05 | $52.79 | 758,958 | — | — |
| 2007-09-27 | $42.31 | $51.88 | 437,775 | — | — |
| 2007-09-26 | $41.98 | $51.48 | 539,238 | — | — |
| 2007-09-25 | $41.43 | $50.81 | 505,787 | — | — |
| 2007-09-24 | $41.51 | $50.90 | 356,855 | — | — |
| 2007-09-21 | $42.21 | $51.76 | 230,963 | — | — |
| 2007-09-20 | $41.92 | $51.40 | 324,237 | — | — |
| 2007-09-19 | $42.36 | $51.94 | 499,125 | — | — |
| 2007-09-18 | $42.26 | $51.81 | 629,736 | — | — |
| 2007-09-17 | $41.51 | $50.90 | 336,590 | — | — |
| 2007-09-14 | $41.84 | $51.30 | 379,202 | — | — |
| 2007-09-13 | $41.92 | $51.41 | 880,408 | — | — |
| 2007-09-12 | $41.87 | $51.35 | 1,142,740 | — | — |
| 2007-09-11 | $40.76 | $49.98 | 395,302 | — | — |
| 2007-09-10 | $40.44 | $49.59 | 429,447 | — | — |
| 2007-09-07 | $40.57 | $49.75 | 767,148 | — | — |
| 2007-09-06 | $41.41 | $50.78 | 379,063 | — | — |
| 2007-09-05 | $41.53 | $50.92 | 558,670 | — | — |
| 2007-09-04 | $41.89 | $51.37 | 647,641 | — | — |
| 2007-08-31 | $41.33 | $50.68 | 464,147 | — | — |
| 2007-08-30 | $41.15 | $50.46 | 433,195 | — | — |
| 2007-08-29 | $41.22 | $50.54 | 675,123 | — | — |
| 2007-08-28 | $40.50 | $49.67 | 679,981 | — | — |
| 2007-08-27 | $40.74 | $49.96 | 432,223 | — | — |
| 2007-08-24 | $40.78 | $50.00 | 467,201 | — | — |
| 2007-08-23 | $39.91 | $48.93 | 469,283 | — | — |
| 2007-08-22 | $40.06 | $49.13 | 396,274 | — | — |
| 2007-08-21 | $39.78 | $48.77 | 409,321 | — | — |
| 2007-08-20 | $39.45 | $48.37 | 424,173 | — | — |
| 2007-08-17 | $39.10 | $47.94 | 585,458 | — | — |
| 2007-08-16 | $38.18 | $46.82 | 935,234 | — | — |
| 2007-08-15 | $38.57 | $47.29 | 495,516 | — | — |
| 2007-08-14 | $39.19 | $48.06 | 479,276 | — | — |
| 2007-08-13 | $40.09 | $49.16 | 953,834 | — | — |
| 2007-08-10 | $38.86 | $47.65 | 897,481 | — | — |
| 2007-08-09 | $38.62 | $47.36 | 1,181,604 | — | — |
| 2007-08-08 | $40.35 | $49.48 | 964,938 | — | — |
| 2007-08-07 | $40.22 | $49.31 | 1,019,625 | — | — |
| 2007-08-06 | $40.19 | $48.94 | 769,230 | — | — |
| 2007-08-03 | $39.70 | $48.35 | 726,063 | — | — |
| 2007-08-02 | $40.33 | $49.11 | 828,358 | — | — |
| 2007-08-01 | $40.35 | $49.14 | 947,588 | — | — |
| 2007-07-31 | $40.30 | $49.07 | 839,046 | — | — |
| 2007-07-30 | $40.54 | $49.36 | 1,008,521 | — | — |
| 2007-07-27 | $40.50 | $49.32 | 1,126,640 | — | — |
| 2007-07-26 | $40.22 | $48.98 | 1,048,218 | — | — |
| 2007-07-25 | $42.36 | $51.58 | 1,095,410 | — | — |
| 2007-07-24 | $42.91 | $52.25 | 950,086 | — | — |
| 2007-07-23 | $42.81 | $52.13 | 565,749 | — | — |
| 2007-07-20 | $42.61 | $51.88 | 618,493 | — | — |
| 2007-07-19 | $42.62 | $51.89 | 320,212 | — | — |
| 2007-07-18 | $42.41 | $51.64 | 502,872 | — | — |
| 2007-07-17 | $42.49 | $51.74 | 477,750 | — | — |
| 2007-07-16 | $42.82 | $52.14 | 592,260 | — | — |
| 2007-07-13 | $43.26 | $52.67 | 484,273 | — | — |
| 2007-07-12 | $43.02 | $52.38 | 536,740 | — | — |
| 2007-07-11 | $42.63 | $51.91 | 469,283 | — | — |
| 2007-07-10 | $42.44 | $51.67 | 627,237 | — | — |
| 2007-07-09 | $42.81 | $52.13 | 761,734 | — | — |
| 2007-07-06 | $42.31 | $51.52 | 709,268 | — | — |
| 2007-07-05 | $41.71 | $50.78 | 616,827 | — | — |
| 2007-07-03 | $41.64 | $50.71 | 186,131 | — | — |
| 2007-07-02 | $41.58 | $50.63 | 685,811 | — | — |
| 2007-06-29 | $40.97 | $49.89 | 1,001,858 | — | — |
| 2007-06-28 | $40.89 | $49.78 | 736,334 | — | — |
| 2007-06-27 | $40.97 | $49.89 | 889,986 | — | — |
| 2007-06-26 | $40.84 | $49.73 | 662,909 | — | — |
| 2007-06-25 | $40.99 | $49.91 | 887,071 | — | — |
| 2007-06-22 | $41.40 | $50.42 | 1,284,316 | — | — |
| 2007-06-21 | $41.78 | $50.87 | 912,194 | — | — |
| 2007-06-20 | $41.78 | $50.87 | 853,204 | — | — |
| 2007-06-19 | $41.70 | $50.78 | 423,201 | — | — |
| 2007-06-18 | $42.05 | $51.20 | 521,749 | — | — |
| 2007-06-15 | $41.77 | $50.85 | 509,674 | — | — |
| 2007-06-14 | $41.35 | $50.35 | 592,537 | — | — |
| 2007-06-13 | $41.17 | $50.13 | 582,682 | — | — |
| 2007-06-12 | $40.58 | $49.42 | 743,829 | — | — |
| 2007-06-11 | $41.32 | $50.31 | 453,182 | — | — |
| 2007-06-08 | $41.46 | $50.48 | 481,775 | — | — |
| 2007-06-07 | $40.84 | $49.73 | 509,257 | — | — |
| 2007-06-06 | $41.52 | $50.56 | 710,517 | — | — |
| 2007-06-05 | $42.32 | $51.53 | 790,882 | — | — |
| 2007-06-04 | $42.82 | $52.14 | 655,830 | — | — |
| 2007-06-01 | $42.38 | $51.60 | 1,097,908 | — | — |
| 2007-05-31 | $43.01 | $52.37 | 2,441,214 | — | — |
| 2007-05-30 | $42.46 | $51.70 | 1,269,881 | — | — |
| 2007-05-29 | $42.35 | $51.57 | 825,721 | — | — |
| 2007-05-25 | $42.02 | $51.16 | 389,889 | — | — |
| 2007-05-24 | $41.77 | $50.86 | 839,324 | — | — |
| 2007-05-23 | $42.41 | $51.64 | 799,072 | — | — |
| 2007-05-22 | $41.71 | $50.78 | 1,226,020 | — | — |
| 2007-05-21 | $41.16 | $50.12 | 1,024,760 | — | — |
| 2007-05-18 | $41.17 | $50.14 | 624,878 | — | — |
| 2007-05-17 | $41.20 | $50.16 | 507,314 | — | — |
| 2007-05-16 | $40.98 | $49.90 | 465,258 | — | — |
| 2007-05-15 | $40.55 | $49.38 | 772,422 | — | — |
| 2007-05-14 | $40.80 | $49.68 | 1,453,375 | — | — |
| 2007-05-11 | $40.86 | $49.76 | 726,757 | — | — |
| 2007-05-10 | $40.63 | $49.48 | 789,217 | — | — |
| 2007-05-09 | $41.07 | $50.00 | 1,373,842 | — | — |
| 2007-05-08 | $40.83 | $49.71 | 683,590 | — | — |
| 2007-05-07 | $41.05 | $49.64 | 633,206 | — | — |
| 2007-05-04 | $41.23 | $49.86 | 382,810 | — | — |
| 2007-05-03 | $40.97 | $49.55 | 551,869 | — | — |
| 2007-05-02 | $41.12 | $49.73 | 947,726 | — | — |
| 2007-05-01 | $41.74 | $50.47 | 598,506 | — | — |
| 2007-04-30 | $41.89 | $50.66 | 570,884 | — | — |
| 2007-04-27 | $42.18 | $51.01 | 710,795 | — | — |
| 2007-04-26 | $42.28 | $51.13 | 1,649,777 | — | — |
| 2007-04-25 | $44.24 | $53.50 | 1,014,073 | — | — |
| 2007-04-24 | $43.34 | $52.41 | 425,283 | — | — |
| 2007-04-23 | $43.18 | $52.22 | 652,638 | — | — |
| 2007-04-20 | $43.13 | $52.16 | 686,505 | — | — |
| 2007-04-19 | $43.01 | $52.01 | 548,121 | — | — |
| 2007-04-18 | $43.47 | $52.57 | 285,512 | — | — |
| 2007-04-17 | $43.60 | $52.72 | 326,458 | — | — |
| 2007-04-16 | $43.67 | $52.81 | 327,846 | — | — |
| 2007-04-13 | $43.05 | $52.07 | 277,045 | — | — |
| 2007-04-12 | $43.16 | $52.19 | 310,218 | — | — |
| 2007-04-11 | $42.96 | $51.95 | 662,215 | — | — |
| 2007-04-10 | $43.14 | $52.17 | 649,584 | — | — |
| 2007-04-09 | $42.91 | $51.89 | 562,556 | — | — |
| 2007-04-05 | $43.11 | $52.14 | 859,450 | — | — |
| 2007-04-04 | $42.12 | $50.93 | 568,247 | — | — |
| 2007-04-03 | $41.87 | $50.64 | 401,271 | — | — |
| 2007-04-02 | $41.35 | $50.01 | 411,403 | — | — |
| 2007-03-30 | $41.15 | $49.76 | 655,691 | — | — |
| 2007-03-29 | $41.41 | $50.08 | 745,495 | — | — |
| 2007-03-28 | $41.57 | $50.27 | 1,555,532 | — | — |
| 2007-03-27 | $41.55 | $50.25 | 571,162 | — | — |
| 2007-03-26 | $41.88 | $50.65 | 907,336 | — | — |
| 2007-03-23 | $41.79 | $50.53 | 858,617 | — | — |
| 2007-03-22 | $42.07 | $50.88 | 1,168,418 | — | — |
| 2007-03-21 | $42.32 | $51.18 | 1,342,196 | — | — |
| 2007-03-20 | $42.07 | $50.88 | 704,549 | — | — |
| 2007-03-19 | $42.30 | $51.15 | 361,019 | — | — |
| 2007-03-16 | $41.68 | $50.40 | 717,596 | — | — |
| 2007-03-15 | $41.74 | $50.47 | 747,993 | — | — |
| 2007-03-14 | $41.31 | $49.96 | 706,353 | — | — |
| 2007-03-13 | $41.64 | $50.35 | 1,209,781 | — | — |
| 2007-03-12 | $42.11 | $50.92 | 608,360 | — | — |
| 2007-03-09 | $42.11 | $50.92 | 832,661 | — | — |
| 2007-03-08 | $42.18 | $51.01 | 593,786 | — | — |
| 2007-03-07 | $41.78 | $50.52 | 925,657 | — | — |
| 2007-03-06 | $41.58 | $50.28 | 1,035,726 | — | — |
| 2007-03-05 | $40.85 | $49.40 | 1,291,118 | — | — |
| 2007-03-02 | $40.97 | $49.55 | 1,269,048 | — | — |
| 2007-03-01 | $41.07 | $49.66 | 1,222,828 | — | — |
| 2007-02-28 | $41.07 | $49.67 | 1,438,662 | — | — |
| 2007-02-27 | $40.45 | $48.91 | 1,519,305 | — | — |
| 2007-02-26 | $41.62 | $50.33 | 816,283 | — | — |
| 2007-02-23 | $41.84 | $50.59 | 687,754 | — | — |
| 2007-02-22 | $41.46 | $50.13 | 630,846 | — | — |
| 2007-02-21 | $41.60 | $50.31 | 1,057,517 | — | — |
| 2007-02-20 | $41.82 | $50.57 | 1,725,978 | — | — |
| 2007-02-16 | $42.23 | $51.06 | 1,344,556 | — | — |
| 2007-02-15 | $42.27 | $51.12 | 738,694 | — | — |
| 2007-02-14 | $42.51 | $51.41 | 856,812 | — | — |
| 2007-02-13 | $42.23 | $51.06 | 878,743 | — | — |
| 2007-02-12 | $41.61 | $50.32 | 1,215,194 | — | — |
| 2007-02-09 | $42.27 | $51.12 | 946,894 | — | — |
| 2007-02-08 | $42.72 | $51.67 | 1,483,217 | — | — |
| 2007-02-07 | $42.87 | $51.84 | 1,273,629 | — | — |
| 2007-02-06 | $43.72 | $52.87 | 752,574 | — | — |
| 2007-02-05 | $43.54 | $52.65 | 791,160 | — | — |
| 2007-02-02 | $44.34 | $53.62 | 757,709 | — | — |
| 2007-02-01 | $43.97 | $53.17 | 569,219 | — | — |
| 2007-01-31 | $43.47 | $52.57 | 647,502 | — | — |
| 2007-01-30 | $43.80 | $52.97 | 455,958 | — | — |
| 2007-01-29 | $44.16 | $53.09 | 583,099 | — | — |
| 2007-01-26 | $44.14 | $53.06 | 576,159 | — | — |
| 2007-01-25 | $44.16 | $53.09 | 490,936 | — | — |
| 2007-01-24 | $44.67 | $53.69 | 606,834 | — | — |
| 2007-01-23 | $44.48 | $53.47 | 566,998 | — | — |
| 2007-01-22 | $44.06 | $52.96 | 926,351 | — | — |
| 2007-01-19 | $44.46 | $53.44 | 738,555 | — | — |
| 2007-01-18 | $44.16 | $53.09 | 790,327 | — | — |
| 2007-01-17 | $44.11 | $53.03 | 663,603 | — | — |
| 2007-01-16 | $43.85 | $52.70 | 724,952 | — | — |
| 2007-01-12 | $44.12 | $53.03 | 566,582 | — | — |
| 2007-01-11 | $44.03 | $52.93 | 670,265 | — | — |
| 2007-01-10 | $43.34 | $52.09 | 471,781 | — | — |
| 2007-01-09 | $43.24 | $51.98 | 751,047 | — | — |
| 2007-01-08 | $43.12 | $51.83 | 830,024 | — | — |
| 2007-01-05 | $42.69 | $51.32 | 666,101 | — | — |
| 2007-01-04 | $43.39 | $52.16 | 614,745 | — | — |
| 2007-01-03 | $43.39 | $52.15 | 525,080 | — | — |