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
- 1993-04-23 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 | $40.91 | $46.82 | 226,500 | — | — |
| 2007-12-28 | $41.69 | $47.71 | 198,400 | — | — |
| 2007-12-27 | $41.62 | $47.63 | 201,800 | — | — |
| 2007-12-26 | $43.21 | $49.45 | 282,900 | — | — |
| 2007-12-24 | $43.40 | $49.67 | 141,500 | — | — |
| 2007-12-21 | $42.41 | $48.54 | 824,900 | — | — |
| 2007-12-20 | $40.46 | $46.30 | 444,900 | — | — |
| 2007-12-19 | $39.88 | $45.64 | 506,900 | — | — |
| 2007-12-18 | $40.82 | $46.72 | 485,700 | — | — |
| 2007-12-17 | $40.39 | $46.22 | 365,200 | — | — |
| 2007-12-14 | $41.72 | $47.75 | 272,600 | — | — |
| 2007-12-13 | $42.47 | $48.60 | 374,500 | — | — |
| 2007-12-12 | $43.01 | $49.22 | 264,200 | — | — |
| 2007-12-11 | $42.44 | $48.57 | 311,600 | — | — |
| 2007-12-10 | $43.56 | $49.85 | 251,900 | — | — |
| 2007-12-07 | $43.45 | $49.73 | 169,500 | — | — |
| 2007-12-06 | $43.34 | $49.60 | 255,000 | — | — |
| 2007-12-05 | $42.15 | $48.24 | 210,800 | — | — |
| 2007-12-04 | $40.87 | $46.77 | 243,100 | — | — |
| 2007-12-03 | $41.42 | $47.40 | 303,300 | — | — |
| 2007-11-30 | $42.21 | $48.31 | 473,300 | — | — |
| 2007-11-29 | $42.32 | $48.43 | 451,300 | — | — |
| 2007-11-28 | $43.46 | $49.74 | 646,500 | — | — |
| 2007-11-27 | $40.89 | $46.80 | 462,000 | — | — |
| 2007-11-26 | $40.49 | $46.34 | 368,600 | — | — |
| 2007-11-23 | $42.00 | $48.07 | 123,200 | — | — |
| 2007-11-21 | $40.99 | $46.91 | 408,700 | — | — |
| 2007-11-20 | $40.96 | $46.88 | 400,500 | — | — |
| 2007-11-19 | $40.82 | $46.72 | 354,600 | — | — |
| 2007-11-16 | $41.44 | $47.43 | 393,200 | — | — |
| 2007-11-15 | $41.52 | $47.52 | 365,200 | — | — |
| 2007-11-14 | $42.32 | $48.43 | 354,400 | — | — |
| 2007-11-13 | $42.90 | $49.10 | 332,100 | — | — |
| 2007-11-12 | $41.83 | $47.87 | 390,300 | — | — |
| 2007-11-09 | $41.62 | $47.63 | 393,600 | — | — |
| 2007-11-08 | $42.17 | $48.26 | 485,300 | — | — |
| 2007-11-07 | $41.74 | $47.77 | 389,100 | — | — |
| 2007-11-06 | $43.93 | $50.28 | 244,500 | — | — |
| 2007-11-05 | $43.34 | $49.60 | 357,300 | — | — |
| 2007-11-02 | $42.96 | $49.17 | 232,200 | — | — |
| 2007-11-01 | $42.82 | $49.01 | 575,300 | — | — |
| 2007-10-31 | $44.70 | $51.16 | 535,200 | — | — |
| 2007-10-30 | $43.36 | $49.62 | 453,000 | — | — |
| 2007-10-29 | $43.34 | $49.60 | 395,400 | — | — |
| 2007-10-26 | $44.39 | $50.65 | 210,200 | — | — |
| 2007-10-25 | $43.51 | $49.65 | 405,300 | — | — |
| 2007-10-24 | $43.19 | $49.28 | 532,000 | — | — |
| 2007-10-23 | $44.44 | $50.71 | 768,400 | — | — |
| 2007-10-22 | $44.16 | $50.39 | 1,026,400 | — | — |
| 2007-10-19 | $41.00 | $46.78 | 770,900 | — | — |
| 2007-10-18 | $41.87 | $47.78 | 635,500 | — | — |
| 2007-10-17 | $39.15 | $44.67 | 394,100 | — | — |
| 2007-10-16 | $39.09 | $44.61 | 267,600 | — | — |
| 2007-10-15 | $39.01 | $44.51 | 290,500 | — | — |
| 2007-10-12 | $39.59 | $45.18 | 196,800 | — | — |
| 2007-10-11 | $38.57 | $44.01 | 254,600 | — | — |
| 2007-10-10 | $38.79 | $44.26 | 289,600 | — | — |
| 2007-10-09 | $39.65 | $45.24 | 275,100 | — | — |
| 2007-10-08 | $39.49 | $45.06 | 167,400 | — | — |
| 2007-10-05 | $39.93 | $45.56 | 277,700 | — | — |
| 2007-10-04 | $38.99 | $44.49 | 161,700 | — | — |
| 2007-10-03 | $39.02 | $44.53 | 197,200 | — | — |
| 2007-10-02 | $39.26 | $44.80 | 252,800 | — | — |
| 2007-10-01 | $38.33 | $43.74 | 326,600 | — | — |
| 2007-09-28 | $37.87 | $43.21 | 480,000 | — | — |
| 2007-09-27 | $37.57 | $42.87 | 138,000 | — | — |
| 2007-09-26 | $37.31 | $42.57 | 241,500 | — | — |
| 2007-09-25 | $36.46 | $41.60 | 169,200 | — | — |
| 2007-09-24 | $36.55 | $41.71 | 262,600 | — | — |
| 2007-09-21 | $36.62 | $41.79 | 571,900 | — | — |
| 2007-09-20 | $36.02 | $41.10 | 322,000 | — | — |
| 2007-09-19 | $35.99 | $41.07 | 389,500 | — | — |
| 2007-09-18 | $34.92 | $39.85 | 378,100 | — | — |
| 2007-09-17 | $33.78 | $38.55 | 638,100 | — | — |
| 2007-09-14 | $34.11 | $38.92 | 325,200 | — | — |
| 2007-09-13 | $33.91 | $38.69 | 262,800 | — | — |
| 2007-09-12 | $34.17 | $38.99 | 397,100 | — | — |
| 2007-09-11 | $34.76 | $39.66 | 453,400 | — | — |
| 2007-09-10 | $34.12 | $38.93 | 642,600 | — | — |
| 2007-09-07 | $34.20 | $39.03 | 535,500 | — | — |
| 2007-09-06 | $34.70 | $39.60 | 551,100 | — | — |
| 2007-09-05 | $35.48 | $40.49 | 333,000 | — | — |
| 2007-09-04 | $36.04 | $41.12 | 330,700 | — | — |
| 2007-08-31 | $36.33 | $41.46 | 192,200 | — | — |
| 2007-08-30 | $36.07 | $41.16 | 310,800 | — | — |
| 2007-08-29 | $35.72 | $40.76 | 251,400 | — | — |
| 2007-08-28 | $34.90 | $39.82 | 255,600 | — | — |
| 2007-08-27 | $35.73 | $40.77 | 287,300 | — | — |
| 2007-08-24 | $36.60 | $41.76 | 267,900 | — | — |
| 2007-08-23 | $36.04 | $41.12 | 393,800 | — | — |
| 2007-08-22 | $36.55 | $41.71 | 466,200 | — | — |
| 2007-08-21 | $36.45 | $41.59 | 471,900 | — | — |
| 2007-08-20 | $36.67 | $41.84 | 437,200 | — | — |
| 2007-08-17 | $37.58 | $42.88 | 944,000 | — | — |
| 2007-08-16 | $37.49 | $42.78 | 644,300 | — | — |
| 2007-08-15 | $35.82 | $40.87 | 372,000 | — | — |
| 2007-08-14 | $37.30 | $42.56 | 181,600 | — | — |
| 2007-08-13 | $38.27 | $43.67 | 432,600 | — | — |
| 2007-08-10 | $38.84 | $44.32 | 585,900 | — | — |
| 2007-08-09 | $37.97 | $43.33 | 783,000 | — | — |
| 2007-08-08 | $38.91 | $44.40 | 967,000 | — | — |
| 2007-08-07 | $36.34 | $41.47 | 585,400 | — | — |
| 2007-08-06 | $36.61 | $41.78 | 600,100 | — | — |
| 2007-08-03 | $36.18 | $41.28 | 654,900 | — | — |
| 2007-08-02 | $37.04 | $42.27 | 511,500 | — | — |
| 2007-08-01 | $36.98 | $42.20 | 800,300 | — | — |
| 2007-07-31 | $36.40 | $41.54 | 672,200 | — | — |
| 2007-07-30 | $36.07 | $41.16 | 521,200 | — | — |
| 2007-07-27 | $35.38 | $40.37 | 553,500 | — | — |
| 2007-07-26 | $35.91 | $40.83 | 689,900 | — | — |
| 2007-07-25 | $36.59 | $41.60 | 448,800 | — | — |
| 2007-07-24 | $37.11 | $42.19 | 386,300 | — | — |
| 2007-07-23 | $38.07 | $43.28 | 518,500 | — | — |
| 2007-07-20 | $37.95 | $43.15 | 743,600 | — | — |
| 2007-07-19 | $37.90 | $43.09 | 1,641,300 | — | — |
| 2007-07-18 | $39.19 | $44.56 | 613,300 | — | — |
| 2007-07-17 | $38.28 | $43.52 | 438,600 | — | — |
| 2007-07-16 | $37.56 | $42.70 | 491,200 | — | — |
| 2007-07-13 | $37.91 | $43.10 | 274,800 | — | — |
| 2007-07-12 | $37.63 | $42.78 | 279,200 | — | — |
| 2007-07-11 | $36.86 | $41.91 | 227,500 | — | — |
| 2007-07-10 | $36.39 | $41.37 | 307,100 | — | — |
| 2007-07-09 | $36.78 | $41.82 | 211,500 | — | — |
| 2007-07-06 | $37.08 | $42.16 | 155,900 | — | — |
| 2007-07-05 | $36.93 | $41.99 | 238,800 | — | — |
| 2007-07-03 | $36.79 | $41.83 | 81,800 | — | — |
| 2007-07-02 | $36.60 | $41.61 | 262,100 | — | — |
| 2007-06-29 | $35.56 | $40.43 | 297,800 | — | — |
| 2007-06-28 | $36.12 | $41.07 | 201,100 | — | — |
| 2007-06-27 | $35.94 | $40.86 | 267,000 | — | — |
| 2007-06-26 | $35.46 | $40.32 | 413,700 | — | — |
| 2007-06-25 | $35.36 | $40.20 | 342,100 | — | — |
| 2007-06-22 | $35.81 | $40.71 | 552,800 | — | — |
| 2007-06-21 | $36.20 | $41.16 | 211,800 | — | — |
| 2007-06-20 | $36.10 | $41.04 | 335,000 | — | — |
| 2007-06-19 | $37.06 | $42.14 | 283,800 | — | — |
| 2007-06-18 | $37.09 | $42.17 | 214,000 | — | — |
| 2007-06-15 | $37.92 | $43.11 | 612,500 | — | — |
| 2007-06-14 | $37.20 | $42.29 | 256,900 | — | — |
| 2007-06-13 | $36.46 | $41.45 | 239,800 | — | — |
| 2007-06-12 | $35.98 | $40.91 | 327,900 | — | — |
| 2007-06-11 | $36.74 | $41.77 | 232,900 | — | — |
| 2007-06-08 | $36.98 | $42.04 | 187,200 | — | — |
| 2007-06-07 | $36.80 | $41.84 | 281,600 | — | — |
| 2007-06-06 | $37.45 | $42.58 | 259,100 | — | — |
| 2007-06-05 | $37.89 | $43.08 | 233,400 | — | — |
| 2007-06-04 | $38.05 | $43.26 | 228,000 | — | — |
| 2007-06-01 | $38.05 | $43.26 | 705,100 | — | — |
| 2007-05-31 | $37.56 | $42.70 | 371,000 | — | — |
| 2007-05-30 | $37.66 | $42.82 | 253,200 | — | — |
| 2007-05-29 | $37.28 | $42.39 | 234,400 | — | — |
| 2007-05-25 | $37.10 | $42.18 | 254,900 | — | — |
| 2007-05-24 | $36.86 | $41.91 | 426,000 | — | — |
| 2007-05-23 | $37.27 | $42.37 | 458,900 | — | — |
| 2007-05-22 | $37.36 | $42.48 | 283,800 | — | — |
| 2007-05-21 | $36.84 | $41.89 | 349,100 | — | — |
| 2007-05-18 | $36.81 | $41.85 | 316,300 | — | — |
| 2007-05-17 | $36.72 | $41.75 | 506,900 | — | — |
| 2007-05-16 | $36.65 | $41.67 | 326,600 | — | — |
| 2007-05-15 | $36.42 | $41.41 | 513,400 | — | — |
| 2007-05-14 | $36.73 | $41.76 | 349,000 | — | — |
| 2007-05-11 | $37.21 | $42.31 | 439,900 | — | — |
| 2007-05-10 | $36.03 | $40.96 | 545,500 | — | — |
| 2007-05-09 | $37.64 | $42.80 | 268,800 | — | — |
| 2007-05-08 | $37.49 | $42.62 | 349,000 | — | — |
| 2007-05-07 | $37.49 | $42.62 | 391,000 | — | — |
| 2007-05-04 | $37.49 | $42.63 | 358,000 | — | — |
| 2007-05-03 | $37.33 | $42.44 | 210,000 | — | — |
| 2007-05-02 | $37.36 | $42.47 | 435,000 | — | — |
| 2007-05-01 | $37.23 | $42.33 | 350,200 | — | — |
| 2007-04-30 | $36.63 | $41.64 | 404,800 | — | — |
| 2007-04-27 | $37.90 | $42.94 | 298,400 | — | — |
| 2007-04-26 | $37.90 | $42.94 | 271,800 | — | — |
| 2007-04-25 | $38.00 | $43.06 | 359,800 | — | — |
| 2007-04-24 | $37.78 | $42.80 | 327,200 | — | — |
| 2007-04-23 | $37.51 | $42.50 | 602,200 | — | — |
| 2007-04-20 | $37.56 | $42.56 | 770,000 | — | — |
| 2007-04-19 | $37.32 | $42.29 | 1,685,400 | — | — |
| 2007-04-18 | $34.50 | $39.09 | 290,400 | — | — |
| 2007-04-17 | $35.07 | $39.74 | 212,200 | — | — |
| 2007-04-16 | $35.15 | $39.83 | 190,200 | — | — |
| 2007-04-13 | $34.67 | $39.29 | 169,800 | — | — |
| 2007-04-12 | $34.54 | $39.14 | 353,600 | — | — |
| 2007-04-11 | $33.94 | $38.45 | 214,400 | — | — |
| 2007-04-10 | $34.22 | $38.78 | 199,400 | — | — |
| 2007-04-09 | $34.17 | $38.72 | 169,600 | — | — |
| 2007-04-05 | $34.30 | $38.86 | 144,400 | — | — |
| 2007-04-04 | $34.17 | $38.72 | 144,800 | — | — |
| 2007-04-03 | $33.95 | $38.47 | 283,600 | — | — |
| 2007-04-02 | $33.62 | $38.09 | 176,600 | — | — |
| 2007-03-30 | $33.47 | $37.92 | 240,600 | — | — |
| 2007-03-29 | $33.63 | $38.10 | 314,800 | — | — |
| 2007-03-28 | $33.68 | $38.16 | 180,600 | — | — |
| 2007-03-27 | $33.72 | $38.21 | 454,400 | — | — |
| 2007-03-26 | $34.12 | $38.66 | 271,000 | — | — |
| 2007-03-23 | $34.26 | $38.81 | 279,800 | — | — |
| 2007-03-22 | $33.70 | $38.18 | 394,400 | — | — |
| 2007-03-21 | $34.09 | $38.63 | 300,400 | — | — |
| 2007-03-20 | $33.25 | $37.67 | 153,800 | — | — |
| 2007-03-19 | $33.13 | $37.54 | 170,200 | — | — |
| 2007-03-16 | $32.82 | $37.19 | 511,400 | — | — |
| 2007-03-15 | $33.05 | $37.45 | 199,600 | — | — |
| 2007-03-14 | $32.88 | $37.25 | 341,800 | — | — |
| 2007-03-13 | $32.56 | $36.90 | 550,000 | — | — |
| 2007-03-12 | $33.61 | $38.08 | 279,800 | — | — |
| 2007-03-09 | $33.22 | $37.64 | 208,800 | — | — |
| 2007-03-08 | $33.17 | $37.59 | 490,000 | — | — |
| 2007-03-07 | $33.07 | $37.47 | 667,400 | — | — |
| 2007-03-06 | $33.00 | $37.39 | 491,000 | — | — |
| 2007-03-05 | $32.72 | $37.08 | 444,200 | — | — |
| 2007-03-02 | $32.89 | $37.27 | 838,200 | — | — |
| 2007-03-01 | $33.15 | $37.56 | 720,200 | — | — |
| 2007-02-28 | $32.90 | $37.27 | 638,400 | — | — |
| 2007-02-27 | $32.80 | $37.16 | 868,600 | — | — |
| 2007-02-26 | $33.54 | $38.00 | 435,600 | — | — |
| 2007-02-23 | $33.40 | $37.84 | 570,600 | — | — |
| 2007-02-22 | $32.67 | $37.02 | 511,400 | — | — |
| 2007-02-21 | $32.78 | $37.14 | 492,200 | — | — |
| 2007-02-20 | $32.92 | $37.31 | 405,200 | — | — |
| 2007-02-16 | $32.64 | $36.98 | 383,000 | — | — |
| 2007-02-15 | $32.53 | $36.86 | 409,600 | — | — |
| 2007-02-14 | $33.15 | $37.56 | 487,200 | — | — |
| 2007-02-13 | $32.89 | $37.27 | 510,000 | — | — |
| 2007-02-12 | $32.81 | $37.17 | 674,200 | — | — |
| 2007-02-09 | $33.00 | $37.39 | 2,963,200 | — | — |
| 2007-02-08 | $30.63 | $34.70 | 245,800 | — | — |
| 2007-02-07 | $30.42 | $34.47 | 384,800 | — | — |
| 2007-02-06 | $30.57 | $34.64 | 363,600 | — | — |
| 2007-02-05 | $30.62 | $34.69 | 264,400 | — | — |
| 2007-02-02 | $30.81 | $34.91 | 280,800 | — | — |
| 2007-02-01 | $30.75 | $34.84 | 359,800 | — | — |
| 2007-01-31 | $30.50 | $34.56 | 378,600 | — | — |
| 2007-01-30 | $30.63 | $34.70 | 193,200 | — | — |
| 2007-01-29 | $30.68 | $34.76 | 548,200 | — | — |
| 2007-01-26 | $30.50 | $34.43 | 491,200 | — | — |
| 2007-01-25 | $30.45 | $34.37 | 361,600 | — | — |
| 2007-01-24 | $30.40 | $34.32 | 551,400 | — | — |
| 2007-01-23 | $30.66 | $34.61 | 313,400 | — | — |
| 2007-01-22 | $29.93 | $33.79 | 173,200 | — | — |
| 2007-01-19 | $30.35 | $34.26 | 275,000 | — | — |
| 2007-01-18 | $30.06 | $33.94 | 304,400 | — | — |
| 2007-01-17 | $30.45 | $34.37 | 282,600 | — | — |
| 2007-01-16 | $30.53 | $34.46 | 391,200 | — | — |
| 2007-01-12 | $30.18 | $34.08 | 145,200 | — | — |
| 2007-01-11 | $29.91 | $33.77 | 259,000 | — | — |
| 2007-01-10 | $29.31 | $33.09 | 166,400 | — | — |
| 2007-01-09 | $29.28 | $33.06 | 248,400 | — | — |
| 2007-01-08 | $29.22 | $32.98 | 273,800 | — | — |
| 2007-01-05 | $29.10 | $32.85 | 287,800 | — | — |
| 2007-01-04 | $29.68 | $33.51 | 375,000 | — | — |
| 2007-01-03 | $29.75 | $33.59 | 406,200 | — | — |