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
- 2001-12-03 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 | $45.00 | $62.70 | 432,800 | — | — |
| 2007-12-28 | $45.12 | $62.87 | 442,200 | — | — |
| 2007-12-27 | $44.29 | $61.71 | 472,700 | — | — |
| 2007-12-26 | $45.28 | $63.09 | 337,500 | — | — |
| 2007-12-24 | $45.93 | $64.00 | 186,200 | — | — |
| 2007-12-21 | $45.03 | $62.75 | 751,100 | — | — |
| 2007-12-20 | $43.97 | $61.27 | 502,400 | — | — |
| 2007-12-19 | $43.39 | $60.46 | 589,000 | — | — |
| 2007-12-18 | $42.98 | $59.89 | 1,022,500 | — | — |
| 2007-12-17 | $42.13 | $58.71 | 1,199,600 | — | — |
| 2007-12-14 | $42.05 | $58.59 | 596,400 | — | — |
| 2007-12-13 | $42.69 | $59.49 | 900,100 | — | — |
| 2007-12-12 | $42.39 | $59.07 | 621,200 | — | — |
| 2007-12-11 | $41.35 | $57.62 | 1,067,600 | — | — |
| 2007-12-10 | $43.17 | $60.15 | 804,500 | — | — |
| 2007-12-07 | $42.34 | $59.00 | 1,162,500 | — | — |
| 2007-12-06 | $42.33 | $58.98 | 824,000 | — | — |
| 2007-12-05 | $40.31 | $56.17 | 702,600 | — | — |
| 2007-12-04 | $39.47 | $55.00 | 915,800 | — | — |
| 2007-12-03 | $39.43 | $54.94 | 1,143,700 | — | — |
| 2007-11-30 | $39.49 | $55.03 | 1,172,400 | — | — |
| 2007-11-29 | $39.07 | $54.44 | 807,500 | — | — |
| 2007-11-28 | $40.31 | $56.17 | 1,340,800 | — | — |
| 2007-11-27 | $37.71 | $52.55 | 1,480,300 | — | — |
| 2007-11-26 | $36.78 | $51.25 | 2,423,100 | — | — |
| 2007-11-23 | $35.48 | $49.44 | 271,100 | — | — |
| 2007-11-21 | $34.87 | $48.59 | 641,500 | — | — |
| 2007-11-20 | $34.66 | $48.30 | 915,800 | — | — |
| 2007-11-19 | $34.91 | $48.64 | 893,800 | — | — |
| 2007-11-16 | $35.84 | $49.94 | 1,065,100 | — | — |
| 2007-11-15 | $37.04 | $51.61 | 1,060,300 | — | — |
| 2007-11-14 | $37.09 | $51.68 | 954,100 | — | — |
| 2007-11-13 | $37.40 | $52.11 | 634,400 | — | — |
| 2007-11-12 | $36.53 | $50.90 | 1,055,900 | — | — |
| 2007-11-09 | $36.27 | $50.54 | 990,800 | — | — |
| 2007-11-08 | $38.09 | $53.08 | 925,000 | — | — |
| 2007-11-07 | $39.04 | $54.40 | 1,014,700 | — | — |
| 2007-11-06 | $40.07 | $55.83 | 689,900 | — | — |
| 2007-11-05 | $39.10 | $54.48 | 1,078,900 | — | — |
| 2007-11-02 | $40.29 | $56.14 | 1,131,500 | — | — |
| 2007-11-01 | $38.51 | $53.66 | 1,233,000 | — | — |
| 2007-10-31 | $47.80 | $55.46 | 763,400 | — | — |
| 2007-10-30 | $46.18 | $53.58 | 805,600 | — | — |
| 2007-10-29 | $44.71 | $51.87 | 1,122,400 | — | — |
| 2007-10-26 | $42.88 | $49.75 | 1,215,400 | — | — |
| 2007-10-25 | $41.49 | $48.14 | 1,123,100 | — | — |
| 2007-10-24 | $42.36 | $49.15 | 902,000 | — | — |
| 2007-10-23 | $42.96 | $49.84 | 613,100 | — | — |
| 2007-10-22 | $43.06 | $49.96 | 938,400 | — | — |
| 2007-10-19 | $42.50 | $49.31 | 1,184,600 | — | — |
| 2007-10-18 | $46.25 | $53.66 | 653,600 | — | — |
| 2007-10-17 | $47.46 | $55.06 | 606,200 | — | — |
| 2007-10-16 | $46.80 | $54.30 | 871,300 | — | — |
| 2007-10-15 | $47.45 | $55.05 | 805,600 | — | — |
| 2007-10-12 | $49.27 | $56.99 | 817,000 | — | — |
| 2007-10-11 | $50.52 | $58.44 | 789,800 | — | — |
| 2007-10-10 | $51.06 | $59.06 | 686,500 | — | — |
| 2007-10-09 | $51.97 | $60.11 | 1,013,200 | — | — |
| 2007-10-08 | $51.19 | $59.21 | 616,000 | — | — |
| 2007-10-05 | $51.68 | $59.78 | 938,600 | — | — |
| 2007-10-04 | $51.14 | $59.15 | 1,687,800 | — | — |
| 2007-10-03 | $54.42 | $62.95 | 386,400 | — | — |
| 2007-10-02 | $52.90 | $61.19 | 285,100 | — | — |
| 2007-10-01 | $53.00 | $61.30 | 433,600 | — | — |
| 2007-09-28 | $50.48 | $58.39 | 372,200 | — | — |
| 2007-09-27 | $50.95 | $58.93 | 352,400 | — | — |
| 2007-09-26 | $50.95 | $58.93 | 285,200 | — | — |
| 2007-09-25 | $50.91 | $58.89 | 308,200 | — | — |
| 2007-09-24 | $51.40 | $59.45 | 383,400 | — | — |
| 2007-09-21 | $52.50 | $60.73 | 459,300 | — | — |
| 2007-09-20 | $52.23 | $60.41 | 475,700 | — | — |
| 2007-09-19 | $52.57 | $60.81 | 496,800 | — | — |
| 2007-09-18 | $51.41 | $59.47 | 469,800 | — | — |
| 2007-09-17 | $48.63 | $56.25 | 513,900 | — | — |
| 2007-09-14 | $49.91 | $57.73 | 333,300 | — | — |
| 2007-09-13 | $48.86 | $56.52 | 359,400 | — | — |
| 2007-09-12 | $49.78 | $57.58 | 301,000 | — | — |
| 2007-09-11 | $49.66 | $57.44 | 520,600 | — | — |
| 2007-09-10 | $48.66 | $56.28 | 533,000 | — | — |
| 2007-09-07 | $50.19 | $58.05 | 357,700 | — | — |
| 2007-09-06 | $52.03 | $60.18 | 383,100 | — | — |
| 2007-09-05 | $52.00 | $60.15 | 328,800 | — | — |
| 2007-09-04 | $53.55 | $61.94 | 303,800 | — | — |
| 2007-08-31 | $52.54 | $60.77 | 541,000 | — | — |
| 2007-08-30 | $52.38 | $60.59 | 369,600 | — | — |
| 2007-08-29 | $53.30 | $61.65 | 398,300 | — | — |
| 2007-08-28 | $51.86 | $59.99 | 348,500 | — | — |
| 2007-08-27 | $53.99 | $62.45 | 384,900 | — | — |
| 2007-08-24 | $52.80 | $61.07 | 856,700 | — | — |
| 2007-08-23 | $53.68 | $62.09 | 641,600 | — | — |
| 2007-08-22 | $55.35 | $64.02 | 373,900 | — | — |
| 2007-08-21 | $55.57 | $64.28 | 295,600 | — | — |
| 2007-08-20 | $56.17 | $64.97 | 274,200 | — | — |
| 2007-08-17 | $55.83 | $64.58 | 691,900 | — | — |
| 2007-08-16 | $55.81 | $64.55 | 1,017,400 | — | — |
| 2007-08-15 | $54.43 | $62.96 | 658,000 | — | — |
| 2007-08-14 | $55.50 | $64.20 | 591,700 | — | — |
| 2007-08-13 | $57.15 | $66.10 | 925,800 | — | — |
| 2007-08-10 | $56.59 | $65.46 | 1,145,200 | — | — |
| 2007-08-09 | $48.16 | $55.71 | 1,761,100 | — | — |
| 2007-08-08 | $50.52 | $58.44 | 1,452,100 | — | — |
| 2007-08-07 | $52.13 | $60.30 | 742,300 | — | — |
| 2007-08-06 | $54.49 | $63.03 | 688,300 | — | — |
| 2007-08-03 | $54.37 | $62.89 | 704,200 | — | — |
| 2007-08-02 | $58.85 | $68.07 | 478,100 | — | — |
| 2007-08-01 | $58.85 | $68.07 | 619,500 | — | — |
| 2007-07-31 | $59.10 | $68.36 | 524,800 | — | — |
| 2007-07-30 | $60.87 | $70.41 | 673,400 | — | — |
| 2007-07-27 | $58.46 | $67.62 | 787,700 | — | — |
| 2007-07-26 | $59.86 | $69.24 | 620,600 | — | — |
| 2007-07-25 | $63.23 | $73.14 | 622,900 | — | — |
| 2007-07-24 | $65.03 | $75.22 | 1,046,200 | — | — |
| 2007-07-23 | $63.26 | $73.17 | 240,800 | — | — |
| 2007-07-20 | $62.60 | $72.41 | 374,600 | — | — |
| 2007-07-19 | $64.25 | $74.32 | 388,400 | — | — |
| 2007-07-18 | $63.17 | $73.07 | 605,600 | — | — |
| 2007-07-17 | $63.11 | $73.00 | 386,800 | — | — |
| 2007-07-16 | $63.19 | $73.09 | 283,700 | — | — |
| 2007-07-13 | $63.64 | $73.61 | 217,200 | — | — |
| 2007-07-12 | $63.23 | $73.14 | 243,500 | — | — |
| 2007-07-11 | $62.18 | $71.75 | 562,300 | — | — |
| 2007-07-10 | $60.04 | $69.28 | 1,291,300 | — | — |
| 2007-07-09 | $63.54 | $73.32 | 299,900 | — | — |
| 2007-07-06 | $62.43 | $72.04 | 151,600 | — | — |
| 2007-07-05 | $62.17 | $71.74 | 217,800 | — | — |
| 2007-07-03 | $62.28 | $71.86 | 78,100 | — | — |
| 2007-07-02 | $62.16 | $71.73 | 233,400 | — | — |
| 2007-06-29 | $60.28 | $69.56 | 295,300 | — | — |
| 2007-06-28 | $61.05 | $70.45 | 151,600 | — | — |
| 2007-06-27 | $60.61 | $69.94 | 252,200 | — | — |
| 2007-06-26 | $60.60 | $69.93 | 321,600 | — | — |
| 2007-06-25 | $61.01 | $70.40 | 339,600 | — | — |
| 2007-06-22 | $61.62 | $71.10 | 533,500 | — | — |
| 2007-06-21 | $61.37 | $70.81 | 268,400 | — | — |
| 2007-06-20 | $61.09 | $70.49 | 263,700 | — | — |
| 2007-06-19 | $61.91 | $71.44 | 300,100 | — | — |
| 2007-06-18 | $61.73 | $71.23 | 373,600 | — | — |
| 2007-06-15 | $62.10 | $71.66 | 486,700 | — | — |
| 2007-06-14 | $61.69 | $71.18 | 333,600 | — | — |
| 2007-06-13 | $61.08 | $70.48 | 360,100 | — | — |
| 2007-06-12 | $59.59 | $68.76 | 561,700 | — | — |
| 2007-06-11 | $59.87 | $69.08 | 151,600 | — | — |
| 2007-06-08 | $60.40 | $69.70 | 143,600 | — | — |
| 2007-06-07 | $59.75 | $68.95 | 275,500 | — | — |
| 2007-06-06 | $61.68 | $71.17 | 425,900 | — | — |
| 2007-06-05 | $61.77 | $71.28 | 345,100 | — | — |
| 2007-06-04 | $62.43 | $72.04 | 302,100 | — | — |
| 2007-06-01 | $61.68 | $71.17 | 487,900 | — | — |
| 2007-05-31 | $60.71 | $70.05 | 306,500 | — | — |
| 2007-05-30 | $60.56 | $69.88 | 430,100 | — | — |
| 2007-05-29 | $60.46 | $69.76 | 396,900 | — | — |
| 2007-05-25 | $59.08 | $68.17 | 208,700 | — | — |
| 2007-05-24 | $58.70 | $67.73 | 410,800 | — | — |
| 2007-05-23 | $59.58 | $68.75 | 536,300 | — | — |
| 2007-05-22 | $59.00 | $68.08 | 324,700 | — | — |
| 2007-05-21 | $58.44 | $67.43 | 545,500 | — | — |
| 2007-05-18 | $57.97 | $66.89 | 230,000 | — | — |
| 2007-05-17 | $58.00 | $66.93 | 561,500 | — | — |
| 2007-05-16 | $57.93 | $66.85 | 331,400 | — | — |
| 2007-05-15 | $57.67 | $66.55 | 383,900 | — | — |
| 2007-05-14 | $58.67 | $67.70 | 356,300 | — | — |
| 2007-05-11 | $59.25 | $68.37 | 263,400 | — | — |
| 2007-05-10 | $58.04 | $66.97 | 319,800 | — | — |
| 2007-05-09 | $59.27 | $68.39 | 249,800 | — | — |
| 2007-05-08 | $58.81 | $67.86 | 275,800 | — | — |
| 2007-05-07 | $58.90 | $67.96 | 363,300 | — | — |
| 2007-05-04 | $59.84 | $69.05 | 345,700 | — | — |
| 2007-05-03 | $60.35 | $69.64 | 337,200 | — | — |
| 2007-05-02 | $59.53 | $68.69 | 279,100 | — | — |
| 2007-05-01 | $58.77 | $67.81 | 300,800 | — | — |
| 2007-04-30 | $59.12 | $68.22 | 367,500 | — | — |
| 2007-04-27 | $60.12 | $69.37 | 430,400 | — | — |
| 2007-04-26 | $60.72 | $70.06 | 244,600 | — | — |
| 2007-04-25 | $60.95 | $70.33 | 255,600 | — | — |
| 2007-04-24 | $60.87 | $70.24 | 249,300 | — | — |
| 2007-04-23 | $61.72 | $71.22 | 205,100 | — | — |
| 2007-04-20 | $61.98 | $71.52 | 375,300 | — | — |
| 2007-04-19 | $61.19 | $70.61 | 306,400 | — | — |
| 2007-04-18 | $61.51 | $70.98 | 353,300 | — | — |
| 2007-04-17 | $61.21 | $70.63 | 516,900 | — | — |
| 2007-04-16 | $61.29 | $70.72 | 405,900 | — | — |
| 2007-04-13 | $61.10 | $70.50 | 431,700 | — | — |
| 2007-04-12 | $61.46 | $70.92 | 405,000 | — | — |
| 2007-04-11 | $60.85 | $70.04 | 470,200 | — | — |
| 2007-04-10 | $60.40 | $69.52 | 247,300 | — | — |
| 2007-04-09 | $60.43 | $69.56 | 253,000 | — | — |
| 2007-04-05 | $59.90 | $68.95 | 399,800 | — | — |
| 2007-04-04 | $60.51 | $69.65 | 1,220,100 | — | — |
| 2007-04-03 | $55.05 | $63.37 | 279,800 | — | — |
| 2007-04-02 | $54.82 | $63.10 | 288,600 | — | — |
| 2007-03-30 | $54.44 | $62.66 | 263,500 | — | — |
| 2007-03-29 | $54.34 | $62.55 | 203,800 | — | — |
| 2007-03-28 | $54.12 | $62.29 | 522,800 | — | — |
| 2007-03-27 | $54.62 | $62.87 | 139,400 | — | — |
| 2007-03-26 | $54.98 | $63.28 | 238,700 | — | — |
| 2007-03-23 | $55.25 | $63.60 | 172,100 | — | — |
| 2007-03-22 | $55.16 | $63.49 | 250,800 | — | — |
| 2007-03-21 | $55.10 | $63.42 | 386,700 | — | — |
| 2007-03-20 | $53.80 | $61.93 | 200,000 | — | — |
| 2007-03-19 | $53.23 | $61.27 | 195,900 | — | — |
| 2007-03-16 | $52.27 | $60.17 | 544,400 | — | — |
| 2007-03-15 | $53.08 | $61.10 | 195,200 | — | — |
| 2007-03-14 | $52.51 | $60.44 | 254,200 | — | — |
| 2007-03-13 | $52.64 | $60.59 | 290,900 | — | — |
| 2007-03-12 | $54.05 | $62.21 | 144,300 | — | — |
| 2007-03-09 | $54.09 | $62.26 | 117,200 | — | — |
| 2007-03-08 | $53.80 | $61.93 | 241,100 | — | — |
| 2007-03-07 | $53.54 | $61.63 | 347,100 | — | — |
| 2007-03-06 | $53.13 | $61.16 | 425,500 | — | — |
| 2007-03-05 | $52.28 | $60.18 | 321,500 | — | — |
| 2007-03-02 | $53.78 | $61.90 | 424,400 | — | — |
| 2007-03-01 | $55.06 | $63.38 | 565,400 | — | — |
| 2007-02-28 | $55.37 | $63.73 | 638,200 | — | — |
| 2007-02-27 | $57.15 | $65.78 | 860,000 | — | — |
| 2007-02-26 | $59.43 | $68.41 | 470,200 | — | — |
| 2007-02-23 | $59.10 | $68.03 | 185,400 | — | — |
| 2007-02-22 | $58.89 | $67.79 | 215,300 | — | — |
| 2007-02-21 | $59.33 | $68.29 | 173,400 | — | — |
| 2007-02-20 | $58.88 | $67.77 | 454,100 | — | — |
| 2007-02-16 | $59.32 | $68.28 | 234,600 | — | — |
| 2007-02-15 | $59.11 | $68.04 | 216,500 | — | — |
| 2007-02-14 | $59.35 | $68.31 | 230,100 | — | — |
| 2007-02-13 | $58.76 | $67.64 | 162,700 | — | — |
| 2007-02-12 | $58.19 | $66.98 | 165,500 | — | — |
| 2007-02-09 | $58.46 | $67.29 | 289,700 | — | — |
| 2007-02-08 | $59.52 | $68.51 | 221,500 | — | — |
| 2007-02-07 | $59.49 | $68.48 | 450,900 | — | — |
| 2007-02-06 | $59.14 | $68.07 | 218,300 | — | — |
| 2007-02-05 | $59.01 | $67.92 | 263,100 | — | — |
| 2007-02-02 | $59.72 | $68.74 | 580,000 | — | — |
| 2007-02-01 | $59.06 | $67.98 | 362,500 | — | — |
| 2007-01-31 | $58.01 | $66.77 | 420,100 | — | — |
| 2007-01-30 | $57.54 | $66.23 | 343,300 | — | — |
| 2007-01-29 | $57.89 | $66.63 | 343,000 | — | — |
| 2007-01-26 | $57.25 | $65.90 | 316,600 | — | — |
| 2007-01-25 | $57.35 | $66.01 | 442,900 | — | — |
| 2007-01-24 | $57.55 | $66.24 | 211,500 | — | — |
| 2007-01-23 | $57.33 | $65.99 | 748,200 | — | — |
| 2007-01-22 | $57.18 | $65.82 | 657,700 | — | — |
| 2007-01-19 | $57.07 | $65.69 | 325,000 | — | — |
| 2007-01-18 | $56.16 | $64.64 | 547,900 | — | — |
| 2007-01-17 | $55.90 | $64.17 | 243,800 | — | — |
| 2007-01-16 | $55.61 | $63.84 | 582,700 | — | — |
| 2007-01-12 | $55.65 | $63.88 | 342,100 | — | — |
| 2007-01-11 | $55.08 | $63.23 | 818,700 | — | — |
| 2007-01-10 | $53.48 | $61.39 | 513,000 | — | — |
| 2007-01-09 | $52.52 | $60.29 | 444,100 | — | — |
| 2007-01-08 | $52.01 | $59.71 | 923,800 | — | — |
| 2007-01-05 | $51.09 | $58.65 | 447,100 | — | — |
| 2007-01-04 | $52.32 | $60.06 | 947,200 | — | — |
| 2007-01-03 | $51.92 | $59.60 | 535,400 | — | — |