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
- 1986-09-09 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 | $37.21 | $91.88 | 1,095,416 | — | — |
| 2007-12-28 | $37.10 | $91.61 | 931,473 | — | — |
| 2007-12-27 | $37.39 | $92.34 | 935,596 | — | — |
| 2007-12-26 | $37.88 | $93.55 | 524,923 | — | — |
| 2007-12-24 | $37.71 | $93.14 | 493,133 | — | — |
| 2007-12-21 | $37.33 | $92.18 | 868,109 | — | — |
| 2007-12-20 | $37.05 | $91.50 | 1,458,240 | — | — |
| 2007-12-19 | $36.77 | $90.81 | 1,712,347 | — | — |
| 2007-12-18 | $38.04 | $93.93 | 1,361,024 | — | — |
| 2007-12-17 | $38.12 | $94.14 | 1,245,797 | — | — |
| 2007-12-14 | $39.24 | $96.91 | 1,131,981 | — | — |
| 2007-12-13 | $39.85 | $98.42 | 2,041,753 | — | — |
| 2007-12-12 | $41.47 | $102.42 | 1,712,673 | — | — |
| 2007-12-11 | $40.74 | $100.60 | 1,439,144 | — | — |
| 2007-12-10 | $43.23 | $106.75 | 960,985 | — | — |
| 2007-12-07 | $42.41 | $104.72 | 853,244 | — | — |
| 2007-12-06 | $41.90 | $103.47 | 1,296,792 | — | — |
| 2007-12-05 | $41.71 | $102.99 | 1,145,543 | — | — |
| 2007-12-04 | $40.81 | $100.78 | 1,324,677 | — | — |
| 2007-12-03 | $42.69 | $105.43 | 889,266 | — | — |
| 2007-11-30 | $42.73 | $105.52 | 1,817,701 | — | — |
| 2007-11-29 | $41.10 | $101.49 | 1,285,508 | — | — |
| 2007-11-28 | $42.76 | $105.61 | 1,701,389 | — | — |
| 2007-11-27 | $40.43 | $99.85 | 2,514,379 | — | — |
| 2007-11-26 | $37.22 | $91.91 | 1,344,641 | — | — |
| 2007-11-23 | $38.76 | $95.73 | 640,367 | — | — |
| 2007-11-21 | $37.29 | $92.09 | 1,831,046 | — | — |
| 2007-11-20 | $38.96 | $96.21 | 1,778,858 | — | — |
| 2007-11-19 | $37.27 | $92.04 | 1,843,741 | — | — |
| 2007-11-16 | $38.75 | $95.68 | 1,621,424 | — | — |
| 2007-11-15 | $39.63 | $97.87 | 1,424,931 | — | — |
| 2007-11-14 | $40.44 | $99.87 | 1,788,514 | — | — |
| 2007-11-13 | $41.14 | $101.60 | 2,087,106 | — | — |
| 2007-11-12 | $38.24 | $94.43 | 3,243,282 | — | — |
| 2007-11-09 | $36.74 | $90.72 | 4,344,774 | — | — |
| 2007-11-08 | $38.10 | $94.09 | 2,191,917 | — | — |
| 2007-11-07 | $38.71 | $95.59 | 1,774,192 | — | — |
| 2007-11-06 | $40.72 | $100.56 | 1,845,260 | — | — |
| 2007-11-05 | $39.90 | $98.53 | 2,729,535 | — | — |
| 2007-11-02 | $41.32 | $102.04 | 2,910,513 | — | — |
| 2007-11-01 | $43.53 | $107.50 | 1,674,264 | — | — |
| 2007-10-31 | $46.87 | $115.74 | 1,619,580 | — | — |
| 2007-10-30 | $45.47 | $112.30 | 830,134 | — | — |
| 2007-10-29 | $45.38 | $112.07 | 960,876 | — | — |
| 2007-10-26 | $45.16 | $111.53 | 1,346,051 | — | — |
| 2007-10-25 | $43.59 | $107.66 | 1,344,207 | — | — |
| 2007-10-24 | $44.46 | $109.80 | 1,221,385 | — | — |
| 2007-10-23 | $45.01 | $111.16 | 765,034 | — | — |
| 2007-10-22 | $43.90 | $108.41 | 883,516 | — | — |
| 2007-10-19 | $44.11 | $108.93 | 1,240,155 | — | — |
| 2007-10-18 | $45.53 | $112.44 | 753,967 | — | — |
| 2007-10-17 | $46.59 | $115.05 | 814,510 | — | — |
| 2007-10-16 | $45.82 | $113.16 | 898,272 | — | — |
| 2007-10-15 | $47.48 | $117.26 | 886,554 | — | — |
| 2007-10-12 | $48.62 | $120.06 | 551,723 | — | — |
| 2007-10-11 | $48.48 | $119.72 | 642,646 | — | — |
| 2007-10-10 | $49.23 | $121.56 | 553,133 | — | — |
| 2007-10-09 | $50.21 | $124.00 | 1,014,801 | — | — |
| 2007-10-08 | $50.05 | $123.59 | 579,282 | — | — |
| 2007-10-05 | $49.81 | $123.00 | 598,052 | — | — |
| 2007-10-04 | $49.15 | $121.38 | 1,235,164 | — | — |
| 2007-10-03 | $47.94 | $118.40 | 1,820,196 | — | — |
| 2007-10-02 | $46.91 | $115.85 | 905,541 | — | — |
| 2007-10-01 | $45.69 | $112.82 | 807,349 | — | — |
| 2007-09-28 | $44.81 | $110.66 | 631,362 | — | — |
| 2007-09-27 | $45.37 | $112.05 | 683,767 | — | — |
| 2007-09-26 | $44.54 | $110.00 | 839,031 | — | — |
| 2007-09-25 | $44.68 | $110.34 | 944,276 | — | — |
| 2007-09-24 | $45.50 | $112.37 | 941,129 | — | — |
| 2007-09-21 | $47.33 | $116.87 | 773,171 | — | — |
| 2007-09-20 | $46.57 | $115.01 | 1,064,928 | — | — |
| 2007-09-19 | $46.77 | $115.51 | 1,104,530 | — | — |
| 2007-09-18 | $46.19 | $114.08 | 1,573,033 | — | — |
| 2007-09-17 | $43.41 | $107.20 | 2,098,716 | — | — |
| 2007-09-14 | $44.38 | $109.59 | 1,315,997 | — | — |
| 2007-09-13 | $45.99 | $113.57 | 407,309 | — | — |
| 2007-09-12 | $45.48 | $112.32 | 692,664 | — | — |
| 2007-09-11 | $45.55 | $112.48 | 878,308 | — | — |
| 2007-09-10 | $43.73 | $108.00 | 1,079,250 | — | — |
| 2007-09-07 | $43.92 | $108.45 | 1,105,832 | — | — |
| 2007-09-06 | $45.34 | $111.96 | 2,054,448 | — | — |
| 2007-09-05 | $46.19 | $114.08 | 818,524 | — | — |
| 2007-09-04 | $47.44 | $117.15 | 763,189 | — | — |
| 2007-08-31 | $45.71 | $112.89 | 2,105,226 | — | — |
| 2007-08-30 | $43.98 | $108.61 | 1,030,859 | — | — |
| 2007-08-29 | $45.25 | $111.75 | 857,910 | — | — |
| 2007-08-28 | $42.96 | $106.09 | 1,144,458 | — | — |
| 2007-08-27 | $45.11 | $111.39 | 660,982 | — | — |
| 2007-08-24 | $44.85 | $110.75 | 1,956,364 | — | — |
| 2007-08-23 | $46.57 | $115.01 | 660,223 | — | — |
| 2007-08-22 | $46.86 | $115.71 | 524,272 | — | — |
| 2007-08-21 | $45.85 | $113.23 | 1,001,347 | — | — |
| 2007-08-20 | $46.45 | $114.71 | 672,917 | — | — |
| 2007-08-17 | $46.68 | $115.28 | 876,463 | — | — |
| 2007-08-16 | $45.08 | $111.32 | 1,148,364 | — | — |
| 2007-08-15 | $45.53 | $112.44 | 731,507 | — | — |
| 2007-08-14 | $46.96 | $113.83 | 890,677 | — | — |
| 2007-08-13 | $48.52 | $117.61 | 532,084 | — | — |
| 2007-08-10 | $48.24 | $116.93 | 1,626,307 | — | — |
| 2007-08-09 | $50.01 | $121.22 | 1,056,248 | — | — |
| 2007-08-08 | $53.23 | $129.02 | 570,819 | — | — |
| 2007-08-07 | $52.15 | $126.41 | 809,085 | — | — |
| 2007-08-06 | $52.26 | $126.68 | 933,100 | — | — |
| 2007-08-03 | $50.41 | $122.21 | 539,679 | — | — |
| 2007-08-02 | $51.73 | $125.40 | 644,490 | — | — |
| 2007-08-01 | $51.43 | $124.67 | 779,681 | — | — |
| 2007-07-31 | $51.60 | $125.09 | 734,979 | — | — |
| 2007-07-30 | $51.50 | $124.84 | 786,300 | — | — |
| 2007-07-27 | $50.63 | $122.72 | 806,806 | — | — |
| 2007-07-26 | $51.67 | $125.25 | 1,466,378 | — | — |
| 2007-07-25 | $54.31 | $131.66 | 1,178,527 | — | — |
| 2007-07-24 | $55.19 | $133.78 | 1,111,257 | — | — |
| 2007-07-23 | $55.62 | $134.83 | 689,409 | — | — |
| 2007-07-20 | $54.04 | $130.99 | 759,500 | — | — |
| 2007-07-19 | $54.90 | $133.09 | 388,105 | — | — |
| 2007-07-18 | $55.39 | $134.27 | 688,975 | — | — |
| 2007-07-17 | $55.06 | $133.47 | 548,576 | — | — |
| 2007-07-16 | $54.60 | $132.35 | 558,450 | — | — |
| 2007-07-13 | $54.61 | $132.37 | 391,902 | — | — |
| 2007-07-12 | $54.33 | $131.70 | 400,474 | — | — |
| 2007-07-11 | $53.08 | $128.66 | 468,286 | — | — |
| 2007-07-10 | $52.71 | $127.77 | 475,013 | — | — |
| 2007-07-09 | $53.57 | $129.85 | 420,004 | — | — |
| 2007-07-06 | $53.27 | $129.13 | 135,300 | — | — |
| 2007-07-05 | $52.88 | $128.17 | 400,365 | — | — |
| 2007-07-03 | $51.90 | $125.80 | 467,527 | — | — |
| 2007-07-02 | $51.95 | $125.94 | 667,709 | — | — |
| 2007-06-29 | $51.42 | $124.64 | 710,675 | — | — |
| 2007-06-28 | $51.49 | $124.82 | 508,757 | — | — |
| 2007-06-27 | $52.08 | $126.25 | 291,106 | — | — |
| 2007-06-26 | $52.15 | $126.41 | 387,020 | — | — |
| 2007-06-25 | $52.35 | $126.90 | 636,570 | — | — |
| 2007-06-22 | $52.57 | $127.44 | 398,629 | — | — |
| 2007-06-21 | $53.64 | $130.03 | 437,255 | — | — |
| 2007-06-20 | $54.12 | $131.19 | 299,135 | — | — |
| 2007-06-19 | $54.85 | $132.95 | 170,345 | — | — |
| 2007-06-18 | $54.58 | $132.31 | 235,120 | — | — |
| 2007-06-15 | $54.49 | $132.08 | 304,560 | — | — |
| 2007-06-14 | $53.91 | $130.67 | 658,704 | — | — |
| 2007-06-13 | $53.78 | $130.36 | 1,013,173 | — | — |
| 2007-06-12 | $53.08 | $128.66 | 246,946 | — | — |
| 2007-06-11 | $53.42 | $129.49 | 349,696 | — | — |
| 2007-06-08 | $52.82 | $128.04 | 510,818 | — | — |
| 2007-06-07 | $52.39 | $126.99 | 597,618 | — | — |
| 2007-06-06 | $53.71 | $130.21 | 644,056 | — | — |
| 2007-06-05 | $54.10 | $131.14 | 420,872 | — | — |
| 2007-06-04 | $54.00 | $130.90 | 448,105 | — | — |
| 2007-06-01 | $53.27 | $129.13 | 320,618 | — | — |
| 2007-05-31 | $52.75 | $127.86 | 313,131 | — | — |
| 2007-05-30 | $53.08 | $128.66 | 325,392 | — | — |
| 2007-05-29 | $53.38 | $129.40 | 524,381 | — | — |
| 2007-05-25 | $52.86 | $128.13 | 413,819 | — | — |
| 2007-05-24 | $52.06 | $126.18 | 578,848 | — | — |
| 2007-05-23 | $52.58 | $127.46 | 349,045 | — | — |
| 2007-05-22 | $52.24 | $126.63 | 469,263 | — | — |
| 2007-05-21 | $52.60 | $127.50 | 507,672 | — | — |
| 2007-05-18 | $53.32 | $129.25 | 653,062 | — | — |
| 2007-05-17 | $52.11 | $126.32 | 454,398 | — | — |
| 2007-05-16 | $52.23 | $126.61 | 946,446 | — | — |
| 2007-05-15 | $52.27 | $126.70 | 1,267,389 | — | — |
| 2007-05-14 | $52.35 | $126.90 | 602,392 | — | — |
| 2007-05-11 | $52.57 | $127.44 | 699,500 | — | — |
| 2007-05-10 | $51.57 | $125.00 | 583,079 | — | — |
| 2007-05-09 | $53.14 | $128.82 | 529,806 | — | — |
| 2007-05-08 | $53.41 | $129.47 | 504,634 | — | — |
| 2007-05-07 | $53.90 | $130.65 | 249,333 | — | — |
| 2007-05-04 | $53.86 | $130.56 | 1,010,352 | — | — |
| 2007-05-03 | $54.50 | $132.10 | 1,351,910 | — | — |
| 2007-05-02 | $53.15 | $128.84 | 562,790 | — | — |
| 2007-05-01 | $53.11 | $128.73 | 570,385 | — | — |
| 2007-04-30 | $53.49 | $129.67 | 824,600 | — | — |
| 2007-04-27 | $53.60 | $129.94 | 1,123,518 | — | — |
| 2007-04-26 | $52.70 | $127.75 | 807,023 | — | — |
| 2007-04-25 | $53.99 | $130.88 | 2,046,202 | — | — |
| 2007-04-24 | $52.40 | $127.01 | 1,061,998 | — | — |
| 2007-04-23 | $53.71 | $130.18 | 886,554 | — | — |
| 2007-04-20 | $55.30 | $134.05 | 636,570 | — | — |
| 2007-04-19 | $54.52 | $132.15 | 411,324 | — | — |
| 2007-04-18 | $55.21 | $133.83 | 589,589 | — | — |
| 2007-04-17 | $55.52 | $134.58 | 343,945 | — | — |
| 2007-04-16 | $55.64 | $134.88 | 498,775 | — | — |
| 2007-04-13 | $55.29 | $134.03 | 815,486 | — | — |
| 2007-04-12 | $54.01 | $130.92 | 347,417 | — | — |
| 2007-04-11 | $53.35 | $129.31 | 242,172 | — | — |
| 2007-04-10 | $53.78 | $130.36 | 218,953 | — | — |
| 2007-04-09 | $53.36 | $129.36 | 315,084 | — | — |
| 2007-04-05 | $53.62 | $129.98 | 363,692 | — | — |
| 2007-04-04 | $53.30 | $129.20 | 423,693 | — | — |
| 2007-04-03 | $53.38 | $129.40 | 444,525 | — | — |
| 2007-04-02 | $53.07 | $128.64 | 377,689 | — | — |
| 2007-03-30 | $52.48 | $127.21 | 600,005 | — | — |
| 2007-03-29 | $52.75 | $127.86 | 306,187 | — | — |
| 2007-03-28 | $52.22 | $126.59 | 379,208 | — | — |
| 2007-03-27 | $52.89 | $128.22 | 558,667 | — | — |
| 2007-03-26 | $54.23 | $131.46 | 896,753 | — | — |
| 2007-03-23 | $54.77 | $132.78 | 929,628 | — | — |
| 2007-03-22 | $53.47 | $129.60 | 722,502 | — | — |
| 2007-03-21 | $52.90 | $128.24 | 1,273,356 | — | — |
| 2007-03-20 | $50.88 | $123.32 | 1,898,533 | — | — |
| 2007-03-19 | $49.17 | $119.19 | 1,654,625 | — | — |
| 2007-03-16 | $49.31 | $119.53 | 581,669 | — | — |
| 2007-03-15 | $49.59 | $120.22 | 908,471 | — | — |
| 2007-03-14 | $49.52 | $120.04 | 1,989,890 | — | — |
| 2007-03-13 | $50.03 | $121.27 | 796,173 | — | — |
| 2007-03-12 | $52.28 | $126.72 | 359,244 | — | — |
| 2007-03-09 | $52.63 | $127.57 | 356,423 | — | — |
| 2007-03-08 | $52.16 | $126.43 | 438,123 | — | — |
| 2007-03-07 | $51.45 | $124.71 | 607,817 | — | — |
| 2007-03-06 | $52.63 | $123.99 | 721,851 | — | — |
| 2007-03-05 | $50.41 | $118.78 | 862,575 | — | — |
| 2007-03-02 | $51.42 | $121.15 | 1,119,937 | — | — |
| 2007-03-01 | $52.89 | $124.62 | 1,194,151 | — | — |
| 2007-02-28 | $53.97 | $127.17 | 729,988 | — | — |
| 2007-02-27 | $54.52 | $128.45 | 971,509 | — | — |
| 2007-02-26 | $57.33 | $135.07 | 492,048 | — | — |
| 2007-02-23 | $57.57 | $135.63 | 643,839 | — | — |
| 2007-02-22 | $57.00 | $134.29 | 464,706 | — | — |
| 2007-02-21 | $56.84 | $133.92 | 330,057 | — | — |
| 2007-02-20 | $57.11 | $134.55 | 620,403 | — | — |
| 2007-02-16 | $56.61 | $133.38 | 286,115 | — | — |
| 2007-02-15 | $56.77 | $133.77 | 303,258 | — | — |
| 2007-02-14 | $56.92 | $134.11 | 289,153 | — | — |
| 2007-02-13 | $56.18 | $132.38 | 235,771 | — | — |
| 2007-02-12 | $55.43 | $130.60 | 248,357 | — | — |
| 2007-02-09 | $55.59 | $130.99 | 371,504 | — | — |
| 2007-02-08 | $55.66 | $131.14 | 428,467 | — | — |
| 2007-02-07 | $55.82 | $131.53 | 584,164 | — | — |
| 2007-02-06 | $55.81 | $131.49 | 541,090 | — | — |
| 2007-02-05 | $54.85 | $129.23 | 469,154 | — | — |
| 2007-02-02 | $55.42 | $130.57 | 329,623 | — | — |
| 2007-02-01 | $55.12 | $129.88 | 686,805 | — | — |
| 2007-01-31 | $54.37 | $128.10 | 772,303 | — | — |
| 2007-01-30 | $54.98 | $129.53 | 550,746 | — | — |
| 2007-01-29 | $54.57 | $128.58 | 355,663 | — | — |
| 2007-01-26 | $54.48 | $128.36 | 664,020 | — | — |
| 2007-01-25 | $54.87 | $129.27 | 1,066,121 | — | — |
| 2007-01-24 | $55.49 | $130.75 | 350,889 | — | — |
| 2007-01-23 | $54.88 | $129.32 | 352,734 | — | — |
| 2007-01-22 | $54.51 | $128.42 | 363,041 | — | — |
| 2007-01-19 | $54.75 | $128.99 | 494,869 | — | — |
| 2007-01-18 | $54.51 | $128.42 | 393,638 | — | — |
| 2007-01-17 | $54.77 | $129.05 | 613,351 | — | — |
| 2007-01-16 | $55.05 | $129.71 | 540,113 | — | — |
| 2007-01-12 | $55.29 | $130.27 | 739,862 | — | — |
| 2007-01-11 | $54.94 | $129.45 | 958,164 | — | — |
| 2007-01-10 | $54.33 | $128.01 | 521,994 | — | — |
| 2007-01-09 | $55.13 | $129.90 | 974,439 | — | — |
| 2007-01-08 | $54.33 | $128.01 | 877,982 | — | — |
| 2007-01-05 | $53.69 | $126.49 | 786,517 | — | — |
| 2007-01-04 | $54.85 | $129.23 | 1,091,727 | — | — |
| 2007-01-03 | $54.77 | $129.05 | 965,108 | — | — |