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
- 2006-10-18 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 | $40.11 | $40.11 | 158,800 | — | — |
| 2007-12-28 | $40.50 | $40.50 | 119,000 | — | — |
| 2007-12-27 | $40.26 | $40.26 | 138,400 | — | — |
| 2007-12-26 | $41.89 | $41.89 | 96,400 | — | — |
| 2007-12-24 | $42.05 | $42.05 | 24,900 | — | — |
| 2007-12-21 | $41.46 | $41.46 | 80,000 | — | — |
| 2007-12-20 | $41.13 | $41.13 | 123,800 | — | — |
| 2007-12-19 | $41.24 | $41.24 | 99,500 | — | — |
| 2007-12-18 | $41.12 | $41.12 | 280,300 | — | — |
| 2007-12-17 | $40.36 | $40.36 | 118,600 | — | — |
| 2007-12-14 | $40.07 | $40.07 | 189,700 | — | — |
| 2007-12-13 | $40.38 | $40.38 | 260,100 | — | — |
| 2007-12-12 | $40.30 | $40.30 | 230,200 | — | — |
| 2007-12-11 | $41.99 | $41.99 | 470,100 | — | — |
| 2007-12-10 | $42.76 | $42.76 | 124,000 | — | — |
| 2007-12-07 | $42.98 | $42.98 | 127,000 | — | — |
| 2007-12-06 | $43.59 | $43.59 | 185,600 | — | — |
| 2007-12-05 | $42.87 | $42.87 | 175,000 | — | — |
| 2007-12-04 | $41.77 | $41.77 | 206,800 | — | — |
| 2007-12-03 | $41.92 | $41.92 | 157,200 | — | — |
| 2007-11-30 | $42.70 | $42.70 | 92,500 | — | — |
| 2007-11-29 | $42.40 | $42.40 | 83,400 | — | — |
| 2007-11-28 | $42.51 | $42.51 | 231,800 | — | — |
| 2007-11-27 | $42.19 | $42.19 | 246,300 | — | — |
| 2007-11-26 | $41.82 | $41.82 | 130,500 | — | — |
| 2007-11-23 | $41.85 | $41.85 | 79,500 | — | — |
| 2007-11-21 | $41.15 | $41.15 | 314,400 | — | — |
| 2007-11-20 | $41.07 | $41.07 | 385,900 | — | — |
| 2007-11-19 | $41.85 | $41.85 | 314,000 | — | — |
| 2007-11-16 | $43.00 | $43.00 | 471,100 | — | — |
| 2007-11-15 | $43.10 | $43.10 | 972,600 | — | — |
| 2007-11-14 | $43.37 | $43.37 | 466,800 | — | — |
| 2007-11-13 | $42.52 | $42.52 | 240,100 | — | — |
| 2007-11-12 | $42.25 | $42.25 | 128,500 | — | — |
| 2007-11-09 | $42.05 | $42.05 | 143,600 | — | — |
| 2007-11-08 | $42.01 | $42.01 | 268,100 | — | — |
| 2007-11-07 | $41.71 | $41.71 | 456,600 | — | — |
| 2007-11-06 | $41.75 | $41.75 | 328,200 | — | — |
| 2007-11-05 | $40.89 | $40.89 | 264,600 | — | — |
| 2007-11-02 | $41.11 | $41.11 | 146,200 | — | — |
| 2007-11-01 | $41.33 | $41.33 | 126,900 | — | — |
| 2007-10-31 | $41.01 | $41.01 | 141,500 | — | — |
| 2007-10-30 | $41.18 | $41.18 | 343,500 | — | — |
| 2007-10-29 | $41.28 | $41.28 | 128,900 | — | — |
| 2007-10-26 | $41.10 | $41.10 | 62,700 | — | — |
| 2007-10-25 | $41.14 | $41.14 | 109,700 | — | — |
| 2007-10-24 | $41.16 | $41.16 | 143,200 | — | — |
| 2007-10-23 | $41.02 | $41.02 | 329,400 | — | — |
| 2007-10-22 | $40.00 | $40.00 | 220,600 | — | — |
| 2007-10-19 | $40.33 | $40.33 | 204,400 | — | — |
| 2007-10-18 | $40.50 | $40.50 | 217,700 | — | — |
| 2007-10-17 | $40.99 | $40.99 | 467,600 | — | — |
| 2007-10-16 | $40.92 | $40.92 | 404,700 | — | — |
| 2007-10-15 | $40.50 | $40.50 | 171,300 | — | — |
| 2007-10-12 | $40.16 | $40.16 | 91,800 | — | — |
| 2007-10-11 | $40.23 | $40.23 | 86,000 | — | — |
| 2007-10-10 | $40.00 | $40.00 | 99,900 | — | — |
| 2007-10-09 | $40.42 | $40.42 | 176,300 | — | — |
| 2007-10-08 | $40.98 | $40.98 | 130,300 | — | — |
| 2007-10-05 | $39.96 | $39.96 | 178,000 | — | — |
| 2007-10-04 | $39.41 | $39.41 | 214,300 | — | — |
| 2007-10-03 | $40.04 | $40.04 | 204,800 | — | — |
| 2007-10-02 | $40.50 | $40.50 | 63,900 | — | — |
| 2007-10-01 | $40.62 | $40.62 | 117,800 | — | — |
| 2007-09-28 | $40.59 | $40.59 | 80,200 | — | — |
| 2007-09-27 | $40.47 | $40.47 | 95,000 | — | — |
| 2007-09-26 | $40.30 | $40.30 | 140,000 | — | — |
| 2007-09-25 | $41.00 | $41.00 | 74,400 | — | — |
| 2007-09-24 | $41.00 | $41.00 | 149,400 | — | — |
| 2007-09-21 | $41.50 | $41.50 | 64,900 | — | — |
| 2007-09-20 | $42.21 | $42.21 | 106,600 | — | — |
| 2007-09-19 | $43.05 | $43.05 | 313,700 | — | — |
| 2007-09-18 | $41.72 | $41.72 | 96,100 | — | — |
| 2007-09-17 | $40.60 | $40.60 | 72,400 | — | — |
| 2007-09-14 | $41.46 | $41.46 | 148,400 | — | — |
| 2007-09-13 | $40.87 | $40.87 | 47,800 | — | — |
| 2007-09-12 | $40.49 | $40.49 | 116,000 | — | — |
| 2007-09-11 | $40.53 | $40.53 | 87,200 | — | — |
| 2007-09-10 | $40.40 | $40.40 | 89,000 | — | — |
| 2007-09-07 | $41.11 | $41.11 | 118,900 | — | — |
| 2007-09-06 | $41.74 | $41.74 | 127,400 | — | — |
| 2007-09-05 | $41.55 | $41.55 | 222,700 | — | — |
| 2007-09-04 | $41.35 | $41.35 | 149,300 | — | — |
| 2007-08-31 | $42.00 | $42.00 | 341,400 | — | — |
| 2007-08-30 | $42.00 | $42.00 | 222,400 | — | — |
| 2007-08-29 | $41.42 | $41.42 | 119,500 | — | — |
| 2007-08-28 | $40.72 | $40.72 | 358,100 | — | — |
| 2007-08-27 | $41.60 | $41.60 | 213,400 | — | — |
| 2007-08-24 | $41.77 | $41.77 | 147,900 | — | — |
| 2007-08-23 | $41.00 | $41.00 | 1,086,900 | — | — |
| 2007-08-22 | $41.13 | $41.13 | 693,400 | — | — |
| 2007-08-21 | $37.98 | $37.98 | 468,500 | — | — |
| 2007-08-20 | $35.97 | $35.97 | 494,000 | — | — |
| 2007-08-17 | $37.24 | $37.24 | 420,600 | — | — |
| 2007-08-16 | $37.50 | $37.50 | 580,900 | — | — |
| 2007-08-15 | $39.90 | $39.90 | 336,100 | — | — |
| 2007-08-14 | $42.80 | $42.80 | 255,600 | — | — |
| 2007-08-13 | $42.83 | $42.83 | 196,200 | — | — |
| 2007-08-10 | $42.01 | $42.01 | 528,200 | — | — |
| 2007-08-09 | $40.28 | $40.28 | 378,200 | — | — |
| 2007-08-08 | $42.12 | $42.12 | 302,900 | — | — |
| 2007-08-07 | $42.24 | $42.24 | 173,800 | — | — |
| 2007-08-06 | $43.09 | $43.09 | 253,900 | — | — |
| 2007-08-03 | $42.94 | $42.94 | 262,400 | — | — |
| 2007-08-02 | $43.02 | $43.02 | 586,400 | — | — |
| 2007-08-01 | $43.13 | $43.13 | 248,000 | — | — |
| 2007-07-31 | $43.32 | $43.32 | 380,900 | — | — |
| 2007-07-30 | $43.57 | $43.57 | 177,000 | — | — |
| 2007-07-27 | $41.89 | $41.89 | 266,600 | — | — |
| 2007-07-26 | $42.80 | $42.80 | 543,200 | — | — |
| 2007-07-25 | $45.49 | $45.49 | 228,200 | — | — |
| 2007-07-24 | $47.25 | $47.25 | 456,200 | — | — |
| 2007-07-23 | $49.23 | $49.23 | 232,600 | — | — |
| 2007-07-20 | $50.49 | $50.49 | 114,300 | — | — |
| 2007-07-19 | $51.00 | $51.00 | 109,100 | — | — |
| 2007-07-18 | $50.85 | $50.85 | 287,700 | — | — |
| 2007-07-17 | $50.82 | $50.82 | 142,100 | — | — |
| 2007-07-16 | $51.01 | $51.01 | 113,300 | — | — |
| 2007-07-13 | $51.22 | $51.22 | 93,400 | — | — |
| 2007-07-12 | $51.20 | $51.20 | 90,200 | — | — |
| 2007-07-11 | $50.93 | $50.93 | 68,300 | — | — |
| 2007-07-10 | $51.13 | $51.13 | 69,100 | — | — |
| 2007-07-09 | $51.90 | $51.90 | 131,400 | — | — |
| 2007-07-06 | $52.47 | $52.47 | 28,400 | — | — |
| 2007-07-05 | $52.07 | $52.07 | 39,100 | — | — |
| 2007-07-03 | $51.76 | $51.76 | 47,600 | — | — |
| 2007-07-02 | $51.39 | $51.39 | 227,100 | — | — |
| 2007-06-29 | $50.15 | $50.15 | 287,200 | — | — |
| 2007-06-28 | $50.38 | $50.38 | 340,900 | — | — |
| 2007-06-27 | $51.94 | $51.94 | 181,300 | — | — |
| 2007-06-26 | $52.07 | $52.07 | 265,200 | — | — |
| 2007-06-25 | $52.48 | $52.48 | 136,200 | — | — |
| 2007-06-22 | $52.74 | $52.74 | 709,800 | — | — |
| 2007-06-21 | $52.40 | $52.40 | 99,200 | — | — |
| 2007-06-20 | $52.39 | $52.39 | 84,500 | — | — |
| 2007-06-19 | $53.02 | $53.02 | 125,100 | — | — |
| 2007-06-18 | $53.30 | $53.30 | 123,800 | — | — |
| 2007-06-15 | $53.49 | $53.49 | 163,900 | — | — |
| 2007-06-14 | $54.19 | $54.19 | 110,500 | — | — |
| 2007-06-13 | $54.21 | $54.21 | 399,600 | — | — |
| 2007-06-12 | $53.55 | $53.55 | 254,800 | — | — |
| 2007-06-11 | $55.19 | $55.19 | 266,900 | — | — |
| 2007-06-08 | $55.66 | $55.66 | 110,500 | — | — |
| 2007-06-07 | $56.00 | $56.00 | 203,800 | — | — |
| 2007-06-06 | $56.25 | $56.25 | 101,200 | — | — |
| 2007-06-05 | $56.94 | $56.94 | 91,300 | — | — |
| 2007-06-04 | $56.99 | $56.99 | 151,800 | — | — |
| 2007-06-01 | $56.71 | $56.71 | 139,300 | — | — |
| 2007-05-31 | $56.03 | $56.03 | 798,200 | — | — |
| 2007-05-30 | $54.57 | $54.57 | 147,100 | — | — |
| 2007-05-29 | $54.50 | $54.50 | 88,300 | — | — |
| 2007-05-25 | $54.30 | $54.30 | 69,000 | — | — |
| 2007-05-24 | $54.30 | $54.30 | 75,000 | — | — |
| 2007-05-23 | $54.49 | $54.49 | 112,100 | — | — |
| 2007-05-22 | $54.00 | $54.00 | 460,800 | — | — |
| 2007-05-21 | $53.98 | $53.98 | 55,600 | — | — |
| 2007-05-18 | $54.00 | $54.00 | 89,200 | — | — |
| 2007-05-17 | $53.87 | $53.87 | 335,200 | — | — |
| 2007-05-16 | $54.14 | $54.14 | 50,200 | — | — |
| 2007-05-15 | $54.25 | $54.25 | 97,500 | — | — |
| 2007-05-14 | $54.25 | $54.25 | 65,900 | — | — |
| 2007-05-11 | $54.05 | $54.05 | 94,000 | — | — |
| 2007-05-10 | $53.90 | $53.90 | 101,200 | — | — |
| 2007-05-09 | $54.40 | $54.40 | 186,200 | — | — |
| 2007-05-08 | $54.00 | $54.00 | 128,900 | — | — |
| 2007-05-07 | $53.98 | $53.98 | 185,400 | — | — |
| 2007-05-04 | $53.83 | $53.83 | 116,500 | — | — |
| 2007-05-03 | $53.86 | $53.86 | 644,100 | — | — |
| 2007-05-02 | $51.42 | $51.42 | 132,700 | — | — |
| 2007-05-01 | $50.99 | $50.99 | 96,500 | — | — |
| 2007-04-30 | $51.00 | $51.00 | 76,400 | — | — |
| 2007-04-27 | $51.40 | $51.40 | 39,600 | — | — |
| 2007-04-26 | $51.37 | $51.37 | 62,000 | — | — |
| 2007-04-25 | $51.37 | $51.37 | 45,200 | — | — |
| 2007-04-24 | $51.35 | $51.35 | 32,800 | — | — |
| 2007-04-23 | $51.40 | $51.40 | 21,900 | — | — |
| 2007-04-20 | $51.25 | $51.25 | 57,100 | — | — |
| 2007-04-19 | $51.21 | $51.21 | 141,000 | — | — |
| 2007-04-18 | $51.01 | $51.01 | 105,800 | — | — |
| 2007-04-17 | $51.11 | $51.11 | 98,500 | — | — |
| 2007-04-16 | $51.33 | $51.33 | 77,900 | — | — |
| 2007-04-13 | $51.71 | $51.71 | 57,900 | — | — |
| 2007-04-12 | $50.35 | $50.35 | 102,800 | — | — |
| 2007-04-11 | $50.90 | $50.90 | 387,900 | — | — |
| 2007-04-10 | $50.99 | $50.99 | 145,700 | — | — |
| 2007-04-09 | $51.08 | $51.08 | 108,400 | — | — |
| 2007-04-05 | $51.28 | $51.28 | 199,100 | — | — |
| 2007-04-04 | $51.75 | $51.75 | 301,900 | — | — |
| 2007-04-03 | $51.26 | $51.26 | 311,500 | — | — |
| 2007-04-02 | $50.89 | $50.89 | 379,400 | — | — |
| 2007-03-30 | $50.85 | $50.85 | 95,900 | — | — |
| 2007-03-29 | $50.92 | $50.92 | 165,400 | — | — |
| 2007-03-28 | $51.19 | $51.19 | 161,700 | — | — |
| 2007-03-27 | $52.03 | $52.03 | 145,100 | — | — |
| 2007-03-26 | $53.00 | $53.00 | 100,600 | — | — |
| 2007-03-23 | $53.18 | $53.18 | 178,400 | — | — |
| 2007-03-22 | $53.00 | $53.00 | 665,800 | — | — |
| 2007-03-21 | $52.90 | $52.90 | 61,900 | — | — |
| 2007-03-20 | $53.01 | $53.01 | 102,300 | — | — |
| 2007-03-19 | $53.00 | $53.00 | 67,800 | — | — |
| 2007-03-16 | $53.00 | $53.00 | 371,900 | — | — |
| 2007-03-15 | $50.83 | $50.83 | 38,000 | — | — |
| 2007-03-14 | $50.68 | $50.68 | 162,100 | — | — |
| 2007-03-13 | $50.65 | $50.65 | 84,400 | — | — |
| 2007-03-12 | $51.75 | $51.75 | 175,000 | — | — |
| 2007-03-09 | $52.01 | $52.01 | 467,600 | — | — |
| 2007-03-08 | $50.00 | $50.00 | 169,800 | — | — |
| 2007-03-07 | $49.53 | $49.53 | 54,600 | — | — |
| 2007-03-06 | $49.53 | $49.53 | 233,600 | — | — |
| 2007-03-05 | $49.49 | $49.49 | 245,400 | — | — |
| 2007-03-02 | $49.70 | $49.70 | 254,700 | — | — |
| 2007-03-01 | $50.00 | $50.00 | 213,900 | — | — |
| 2007-02-28 | $50.14 | $50.14 | 437,600 | — | — |
| 2007-02-27 | $51.50 | $51.50 | 805,100 | — | — |
| 2007-02-26 | $51.15 | $51.15 | 93,500 | — | — |
| 2007-02-23 | $50.90 | $50.90 | 209,100 | — | — |
| 2007-02-22 | $51.73 | $51.73 | 170,700 | — | — |
| 2007-02-21 | $52.85 | $52.85 | 106,200 | — | — |
| 2007-02-20 | $52.83 | $52.83 | 344,700 | — | — |
| 2007-02-16 | $52.38 | $52.38 | 661,300 | — | — |
| 2007-02-15 | $51.46 | $51.46 | 3,902,000 | — | — |
| 2007-02-14 | $46.53 | $46.53 | 13,400 | — | — |
| 2007-02-13 | $46.54 | $46.54 | 40,200 | — | — |
| 2007-02-12 | $46.64 | $46.64 | 20,800 | — | — |
| 2007-02-09 | $46.96 | $46.96 | 124,300 | — | — |
| 2007-02-08 | $47.18 | $47.18 | 151,000 | — | — |
| 2007-02-07 | $47.09 | $47.09 | 211,800 | — | — |
| 2007-02-06 | $47.00 | $47.00 | 155,200 | — | — |
| 2007-02-05 | $46.30 | $46.30 | 83,700 | — | — |
| 2007-02-02 | $46.22 | $46.22 | 389,400 | — | — |
| 2007-02-01 | $45.50 | $45.50 | 351,600 | — | — |
| 2007-01-31 | $44.04 | $44.04 | 81,200 | — | — |
| 2007-01-30 | $43.40 | $43.40 | 42,900 | — | — |
| 2007-01-29 | $43.30 | $43.30 | 68,400 | — | — |
| 2007-01-26 | $43.71 | $43.71 | 58,000 | — | — |
| 2007-01-25 | $43.99 | $43.99 | 125,700 | — | — |
| 2007-01-24 | $43.72 | $43.72 | 1,358,700 | — | — |
| 2007-01-23 | $43.51 | $43.51 | 62,000 | — | — |
| 2007-01-22 | $44.06 | $44.06 | 14,900 | — | — |
| 2007-01-19 | $44.50 | $44.50 | 50,100 | — | — |
| 2007-01-18 | $44.64 | $44.64 | 60,100 | — | — |
| 2007-01-17 | $44.80 | $44.80 | 171,400 | — | — |
| 2007-01-16 | $44.19 | $44.19 | 323,100 | — | — |
| 2007-01-12 | $43.00 | $43.00 | 138,700 | — | — |
| 2007-01-11 | $42.40 | $42.40 | 187,200 | — | — |
| 2007-01-10 | $41.95 | $41.95 | 53,700 | — | — |
| 2007-01-09 | $41.94 | $41.94 | 23,300 | — | — |
| 2007-01-08 | $41.97 | $41.97 | 43,100 | — | — |
| 2007-01-05 | $42.13 | $42.13 | 245,900 | — | — |
| 2007-01-04 | $42.00 | $42.00 | 45,200 | — | — |
| 2007-01-03 | $42.40 | $42.40 | 70,800 | — | — |