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
- 2006-06-12 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 | $60.48 | $60.48 | 2,867 | — | — |
| 2007-12-28 | $60.12 | $60.12 | 533 | — | — |
| 2007-12-27 | $61.20 | $61.20 | 1,617 | — | — |
| 2007-12-26 | $61.32 | $61.32 | 1,983 | — | — |
| 2007-12-24 | $61.20 | $61.20 | 700 | — | — |
| 2007-12-21 | $63.00 | $63.00 | 6,175 | — | — |
| 2007-12-20 | $58.20 | $58.20 | 4,050 | — | — |
| 2007-12-19 | $57.24 | $57.24 | 1,300 | — | — |
| 2007-12-18 | $57.12 | $57.12 | 3,183 | — | — |
| 2007-12-17 | $59.28 | $59.28 | 3,658 | — | — |
| 2007-12-14 | $60.36 | $60.36 | 12,717 | — | — |
| 2007-12-13 | $58.80 | $58.80 | 1,300 | — | — |
| 2007-12-12 | $59.88 | $59.88 | 6,225 | — | — |
| 2007-12-11 | $59.88 | $59.88 | 4,125 | — | — |
| 2007-12-10 | $58.32 | $58.32 | 1,642 | — | — |
| 2007-12-07 | $56.64 | $56.64 | 1,342 | — | — |
| 2007-12-06 | $56.16 | $56.16 | 1,525 | — | — |
| 2007-12-05 | $55.56 | $55.56 | 5,025 | — | — |
| 2007-12-04 | $58.32 | $58.32 | 2,692 | — | — |
| 2007-12-03 | $55.08 | $55.08 | 1,925 | — | — |
| 2007-11-30 | $55.20 | $55.20 | 2,592 | — | — |
| 2007-11-29 | $53.16 | $53.16 | 21,983 | — | — |
| 2007-11-28 | $52.32 | $52.32 | 1,283 | — | — |
| 2007-11-27 | $52.80 | $52.80 | 308 | — | — |
| 2007-11-26 | $51.36 | $51.36 | 4,925 | — | — |
| 2007-11-23 | $51.00 | $51.00 | 208 | — | — |
| 2007-11-21 | $51.36 | $51.36 | 2,608 | — | — |
| 2007-11-20 | $52.08 | $52.08 | 6,425 | — | — |
| 2007-11-19 | $46.20 | $46.20 | 1,167 | — | — |
| 2007-11-16 | $44.64 | $44.64 | 1,583 | — | — |
| 2007-11-15 | $44.28 | $44.28 | 2,625 | — | — |
| 2007-11-14 | $45.00 | $45.00 | 2,292 | — | — |
| 2007-11-13 | $45.24 | $45.24 | 2,267 | — | — |
| 2007-11-12 | $45.48 | $45.48 | 2,158 | — | — |
| 2007-11-09 | $45.84 | $45.84 | 600 | — | — |
| 2007-11-08 | $46.68 | $46.68 | 1,367 | — | — |
| 2007-11-07 | $46.92 | $46.92 | 850 | — | — |
| 2007-11-06 | $47.76 | $47.76 | 6,917 | — | — |
| 2007-11-05 | $48.12 | $48.12 | 1,033 | — | — |
| 2007-11-02 | $48.24 | $48.24 | 3,117 | — | — |
| 2007-11-01 | $50.64 | $50.64 | 1,933 | — | — |
| 2007-10-31 | $51.12 | $51.12 | 2,083 | — | — |
| 2007-10-30 | $51.00 | $51.00 | 1,650 | — | — |
| 2007-10-29 | $49.80 | $49.80 | 4,900 | — | — |
| 2007-10-26 | $49.80 | $49.80 | 14,825 | — | — |
| 2007-10-25 | $51.72 | $51.72 | 10,933 | — | — |
| 2007-10-24 | $49.92 | $49.92 | 3,050 | — | — |
| 2007-10-23 | $51.24 | $51.24 | 7,767 | — | — |
| 2007-10-22 | $50.40 | $50.40 | 4,633 | — | — |
| 2007-10-19 | $52.56 | $52.56 | 2,450 | — | — |
| 2007-10-18 | $51.36 | $51.36 | 7,983 | — | — |
| 2007-10-17 | $51.24 | $51.24 | 5,267 | — | — |
| 2007-10-16 | $48.24 | $48.24 | 4,800 | — | — |
| 2007-10-15 | $51.84 | $51.84 | 10,517 | — | — |
| 2007-10-12 | $47.52 | $47.52 | 833 | — | — |
| 2007-10-11 | $47.16 | $47.16 | 2,183 | — | — |
| 2007-10-10 | $47.40 | $47.40 | 1,258 | — | — |
| 2007-10-09 | $47.40 | $47.40 | 1,417 | — | — |
| 2007-10-08 | $47.16 | $47.16 | 2,167 | — | — |
| 2007-10-05 | $47.40 | $47.40 | 5,000 | — | — |
| 2007-10-04 | $46.56 | $46.56 | 5,717 | — | — |
| 2007-10-03 | $43.80 | $43.80 | 7,108 | — | — |
| 2007-10-02 | $42.12 | $42.12 | 5,058 | — | — |
| 2007-10-01 | $42.84 | $42.84 | 8,325 | — | — |
| 2007-09-28 | $41.28 | $41.28 | 31,092 | — | — |
| 2007-09-27 | $41.52 | $41.52 | 23,067 | — | — |
| 2007-09-26 | $42.12 | $42.12 | 8,525 | — | — |
| 2007-09-25 | $42.12 | $42.12 | 12,292 | — | — |
| 2007-09-24 | $43.32 | $43.32 | 5,717 | — | — |
| 2007-09-21 | $43.20 | $43.20 | 22,575 | — | — |
| 2007-09-20 | $42.00 | $42.00 | 3,158 | — | — |
| 2007-09-19 | $42.60 | $42.60 | 8,892 | — | — |
| 2007-09-18 | $45.00 | $45.00 | 3,333 | — | — |
| 2007-09-17 | $46.20 | $46.20 | 1,300 | — | — |
| 2007-09-14 | $46.80 | $46.80 | 4,633 | — | — |
| 2007-09-13 | $44.16 | $44.16 | 2,433 | — | — |
| 2007-09-12 | $43.80 | $43.80 | 2,825 | — | — |
| 2007-09-11 | $42.24 | $42.24 | 1,833 | — | — |
| 2007-09-10 | $41.28 | $41.28 | 575 | — | — |
| 2007-09-07 | $41.52 | $41.52 | 600 | — | — |
| 2007-09-06 | $41.04 | $41.04 | 1,775 | — | — |
| 2007-09-05 | $44.52 | $44.52 | 2,742 | — | — |
| 2007-09-04 | $45.36 | $45.36 | 350 | — | — |
| 2007-08-31 | $44.28 | $44.28 | 483 | — | — |
| 2007-08-30 | $44.40 | $44.40 | 967 | — | — |
| 2007-08-29 | $44.76 | $44.76 | 458 | — | — |
| 2007-08-28 | $44.40 | $44.40 | 2,350 | — | — |
| 2007-08-27 | $44.40 | $44.40 | 21,908 | — | — |
| 2007-08-24 | $45.60 | $45.60 | 3,092 | — | — |
| 2007-08-23 | $47.88 | $47.88 | 1,975 | — | — |
| 2007-08-22 | $46.80 | $46.80 | 4,825 | — | — |
| 2007-08-21 | $47.16 | $47.16 | 6,883 | — | — |
| 2007-08-20 | $48.00 | $48.00 | 1,267 | — | — |
| 2007-08-17 | $46.20 | $46.20 | 2,492 | — | — |
| 2007-08-16 | $45.60 | $45.60 | 1,967 | — | — |
| 2007-08-15 | $44.64 | $44.64 | 858 | — | — |
| 2007-08-14 | $43.80 | $43.80 | 2,492 | — | — |
| 2007-08-13 | $46.92 | $46.92 | 6,042 | — | — |
| 2007-08-10 | $47.76 | $47.76 | 10,633 | — | — |
| 2007-08-09 | $47.28 | $47.28 | 1,492 | — | — |
| 2007-08-08 | $48.24 | $48.24 | 5,525 | — | — |
| 2007-08-07 | $48.12 | $48.12 | 71,567 | — | — |
| 2007-08-06 | $47.64 | $47.64 | 2,883 | — | — |
| 2007-08-03 | $48.00 | $48.00 | 6,850 | — | — |
| 2007-08-02 | $50.40 | $50.40 | 3,808 | — | — |
| 2007-08-01 | $46.56 | $46.56 | 3,033 | — | — |
| 2007-07-31 | $46.20 | $46.20 | 3,958 | — | — |
| 2007-07-30 | $45.24 | $45.24 | 2,325 | — | — |
| 2007-07-27 | $46.80 | $46.80 | 25,033 | — | — |
| 2007-07-26 | $48.00 | $48.00 | 9,050 | — | — |
| 2007-07-25 | $49.80 | $49.80 | 425 | — | — |
| 2007-07-24 | $49.80 | $49.80 | 3,850 | — | — |
| 2007-07-23 | $51.00 | $51.00 | 9,083 | — | — |
| 2007-07-20 | $49.20 | $49.20 | 6,400 | — | — |
| 2007-07-19 | $50.64 | $50.64 | 2,975 | — | — |
| 2007-07-18 | $50.40 | $50.40 | 1,442 | — | — |
| 2007-07-17 | $51.24 | $51.24 | 2,650 | — | — |
| 2007-07-16 | $49.20 | $49.20 | 7,008 | — | — |
| 2007-07-13 | $45.96 | $45.96 | 6,592 | — | — |
| 2007-07-12 | $45.00 | $45.00 | 8,733 | — | — |
| 2007-07-11 | $44.88 | $44.88 | 5,983 | — | — |
| 2007-07-10 | $44.16 | $44.16 | 1,183 | — | — |
| 2007-07-09 | $45.00 | $45.00 | 1,658 | — | — |
| 2007-07-06 | $45.36 | $45.36 | 1,117 | — | — |
| 2007-07-05 | $46.08 | $46.08 | 2,467 | — | — |
| 2007-07-03 | $44.04 | $44.04 | 4,883 | — | — |
| 2007-07-02 | $44.64 | $44.64 | 2,792 | — | — |
| 2007-06-29 | $45.60 | $45.60 | 35,425 | — | — |
| 2007-06-28 | $44.40 | $44.40 | 1,925 | — | — |
| 2007-06-27 | $43.68 | $43.68 | 2,258 | — | — |
| 2007-06-26 | $46.08 | $46.08 | 4,025 | — | — |
| 2007-06-25 | $46.56 | $46.56 | 4,992 | — | — |
| 2007-06-22 | $45.48 | $45.48 | 917 | — | — |
| 2007-06-21 | $46.20 | $46.20 | 1,308 | — | — |
| 2007-06-20 | $48.00 | $48.00 | 5,675 | — | — |
| 2007-06-19 | $44.88 | $44.88 | 5,342 | — | — |
| 2007-06-18 | $43.56 | $43.56 | 4,275 | — | — |
| 2007-06-15 | $43.20 | $43.20 | 2,367 | — | — |
| 2007-06-14 | $42.72 | $42.72 | 7,042 | — | — |
| 2007-06-13 | $42.24 | $42.24 | 1,450 | — | — |
| 2007-06-12 | $42.72 | $42.72 | 3,775 | — | — |
| 2007-06-11 | $42.60 | $42.60 | 875 | — | — |
| 2007-06-08 | $42.60 | $42.60 | 1,167 | — | — |
| 2007-06-07 | $42.48 | $42.48 | 683 | — | — |
| 2007-06-06 | $42.12 | $42.12 | 5,475 | — | — |
| 2007-06-05 | $43.92 | $43.92 | 975 | — | — |
| 2007-06-04 | $43.92 | $43.92 | 1,683 | — | — |
| 2007-06-01 | $43.80 | $43.80 | 1,858 | — | — |
| 2007-05-31 | $44.28 | $44.28 | 3,100 | — | — |
| 2007-05-30 | $43.20 | $43.20 | 7,217 | — | — |
| 2007-05-29 | $41.76 | $41.76 | 13,225 | — | — |
| 2007-05-25 | $40.92 | $40.92 | 1,900 | — | — |
| 2007-05-24 | $41.76 | $41.76 | 575 | — | — |
| 2007-05-23 | $42.24 | $42.24 | 3,683 | — | — |
| 2007-05-22 | $41.40 | $41.40 | 2,358 | — | — |
| 2007-05-21 | $41.88 | $41.88 | 1,500 | — | — |
| 2007-05-18 | $41.52 | $41.52 | 3,600 | — | — |
| 2007-05-17 | $42.72 | $42.72 | 5,067 | — | — |
| 2007-05-16 | $39.48 | $39.48 | 2,400 | — | — |
| 2007-05-15 | $39.72 | $39.72 | 717 | — | — |
| 2007-05-14 | $39.60 | $39.60 | 1,242 | — | — |
| 2007-05-11 | $40.20 | $40.20 | 2,000 | — | — |
| 2007-05-10 | $39.72 | $39.72 | 2,775 | — | — |
| 2007-05-09 | $41.40 | $41.40 | 742 | — | — |
| 2007-05-08 | $42.12 | $42.12 | 3,800 | — | — |
| 2007-05-07 | $42.48 | $42.48 | 833 | — | — |
| 2007-05-04 | $42.00 | $42.00 | 133 | — | — |
| 2007-05-03 | $42.60 | $42.60 | 2,742 | — | — |
| 2007-05-02 | $40.80 | $40.80 | 3,583 | — | — |
| 2007-05-01 | $42.72 | $42.72 | 3,592 | — | — |
| 2007-04-30 | $42.96 | $42.96 | 3,183 | — | — |
| 2007-04-27 | $43.32 | $43.32 | 5,858 | — | — |
| 2007-04-26 | $42.60 | $42.60 | 7,208 | — | — |
| 2007-04-25 | $41.88 | $41.88 | 3,500 | — | — |
| 2007-04-24 | $42.84 | $42.84 | 4,950 | — | — |
| 2007-04-23 | $44.16 | $44.16 | 1,833 | — | — |
| 2007-04-20 | $46.32 | $46.32 | 2,025 | — | — |
| 2007-04-19 | $46.92 | $46.92 | 1,100 | — | — |
| 2007-04-18 | $47.04 | $47.04 | 2,025 | — | — |
| 2007-04-17 | $45.48 | $45.48 | 2,042 | — | — |
| 2007-04-16 | $44.76 | $44.76 | 1,125 | — | — |
| 2007-04-13 | $47.76 | $47.76 | 1,317 | — | — |
| 2007-04-12 | $47.28 | $47.28 | 2,892 | — | — |
| 2007-04-11 | $46.56 | $46.56 | 3,508 | — | — |
| 2007-04-10 | $46.92 | $46.92 | 2,100 | — | — |
| 2007-04-09 | $48.00 | $48.00 | 2,067 | — | — |
| 2007-04-05 | $45.84 | $45.84 | 3,300 | — | — |
| 2007-04-04 | $45.60 | $45.60 | 7,125 | — | — |
| 2007-04-03 | $48.84 | $48.84 | 4,450 | — | — |
| 2007-04-02 | $51.48 | $51.48 | 1,975 | — | — |
| 2007-03-30 | $50.40 | $50.40 | 600 | — | — |
| 2007-03-29 | $50.28 | $50.28 | 1,558 | — | — |
| 2007-03-28 | $48.24 | $48.24 | 675 | — | — |
| 2007-03-27 | $48.72 | $48.72 | 5,317 | — | — |
| 2007-03-26 | $48.72 | $48.72 | 1,383 | — | — |
| 2007-03-23 | $50.04 | $50.04 | 1,133 | — | — |
| 2007-03-22 | $51.12 | $51.12 | 1,917 | — | — |
| 2007-03-21 | $50.52 | $50.52 | 3,275 | — | — |
| 2007-03-20 | $51.00 | $51.00 | 542 | — | — |
| 2007-03-19 | $51.00 | $51.00 | 650 | — | — |
| 2007-03-16 | $50.16 | $50.16 | 933 | — | — |
| 2007-03-15 | $50.52 | $50.52 | 1,158 | — | — |
| 2007-03-14 | $49.20 | $49.20 | 3,350 | — | — |
| 2007-03-13 | $49.92 | $49.92 | 1,600 | — | — |
| 2007-03-12 | $51.96 | $51.96 | 542 | — | — |
| 2007-03-09 | $53.16 | $53.16 | 1,392 | — | — |
| 2007-03-08 | $52.68 | $52.68 | 1,775 | — | — |
| 2007-03-07 | $52.92 | $52.92 | 3,125 | — | — |
| 2007-03-06 | $55.20 | $55.20 | 4,208 | — | — |
| 2007-03-05 | $53.88 | $53.88 | 808 | — | — |
| 2007-03-02 | $53.52 | $53.52 | 792 | — | — |
| 2007-03-01 | $54.00 | $54.00 | 2,817 | — | — |
| 2007-02-28 | $56.04 | $56.04 | 3,550 | — | — |
| 2007-02-27 | $54.96 | $54.96 | 4,442 | — | — |
| 2007-02-26 | $57.48 | $57.48 | 11,500 | — | — |
| 2007-02-23 | $60.00 | $60.00 | 63,667 | — | — |
| 2007-02-22 | $47.28 | $47.28 | 4,642 | — | — |
| 2007-02-21 | $48.00 | $48.00 | 1,858 | — | — |
| 2007-02-20 | $49.80 | $49.80 | 3,192 | — | — |
| 2007-02-16 | $46.32 | $46.32 | 2,308 | — | — |
| 2007-02-15 | $47.16 | $47.16 | 2,567 | — | — |
| 2007-02-14 | $49.44 | $49.44 | 2,708 | — | — |
| 2007-02-13 | $49.68 | $49.68 | 2,508 | — | — |
| 2007-02-12 | $48.24 | $48.24 | 6,367 | — | — |
| 2007-02-09 | $49.56 | $49.56 | 5,742 | — | — |
| 2007-02-08 | $50.76 | $50.76 | 1,933 | — | — |
| 2007-02-07 | $50.40 | $50.40 | 9,325 | — | — |
| 2007-02-06 | $50.64 | $50.64 | 2,008 | — | — |
| 2007-02-05 | $51.48 | $51.48 | 3,400 | — | — |
| 2007-02-02 | $52.32 | $52.32 | 5,842 | — | — |
| 2007-02-01 | $50.64 | $50.64 | 2,567 | — | — |
| 2007-01-31 | $51.00 | $51.00 | 1,758 | — | — |
| 2007-01-30 | $49.92 | $49.92 | 2,758 | — | — |
| 2007-01-29 | $48.84 | $48.84 | 3,383 | — | — |
| 2007-01-26 | $48.36 | $48.36 | 1,792 | — | — |
| 2007-01-25 | $51.12 | $51.12 | 4,775 | — | — |
| 2007-01-24 | $52.20 | $52.20 | 9,425 | — | — |
| 2007-01-23 | $48.84 | $48.84 | 4,642 | — | — |
| 2007-01-22 | $52.44 | $52.44 | 11,842 | — | — |
| 2007-01-19 | $53.16 | $53.16 | 17,175 | — | — |
| 2007-01-18 | $45.36 | $45.36 | 9,100 | — | — |
| 2007-01-17 | $43.44 | $43.44 | 992 | — | — |
| 2007-01-16 | $42.60 | $42.60 | 1,583 | — | — |
| 2007-01-12 | $43.08 | $43.08 | 1,617 | — | — |
| 2007-01-11 | $42.48 | $42.48 | 3,725 | — | — |
| 2007-01-10 | $43.32 | $43.32 | 3,575 | — | — |
| 2007-01-09 | $42.36 | $42.36 | 4,425 | — | — |
| 2007-01-08 | $42.48 | $42.48 | 3,475 | — | — |
| 2007-01-05 | $43.56 | $43.56 | 750 | — | — |
| 2007-01-04 | $42.60 | $42.60 | 2,358 | — | — |
| 2007-01-03 | $42.48 | $42.48 | 4,367 | — | — |