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
- 2002-06-07 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 | $50.50 | $62.81 | 125,200 | — | — |
| 2007-12-28 | $51.34 | $63.85 | 124,600 | — | — |
| 2007-12-27 | $51.25 | $63.15 | 129,900 | — | — |
| 2007-12-26 | $51.41 | $63.35 | 44,800 | — | — |
| 2007-12-24 | $51.70 | $63.71 | 95,400 | — | — |
| 2007-12-21 | $50.46 | $62.18 | 134,900 | — | — |
| 2007-12-20 | $50.10 | $61.74 | 153,100 | — | — |
| 2007-12-19 | $50.40 | $62.11 | 204,900 | — | — |
| 2007-12-18 | $50.38 | $62.08 | 209,300 | — | — |
| 2007-12-17 | $50.79 | $62.59 | 272,800 | — | — |
| 2007-12-14 | $50.50 | $62.23 | 192,700 | — | — |
| 2007-12-13 | $50.54 | $62.28 | 223,700 | — | — |
| 2007-12-12 | $51.66 | $63.66 | 412,100 | — | — |
| 2007-12-11 | $51.42 | $63.36 | 212,400 | — | — |
| 2007-12-10 | $52.21 | $64.34 | 183,500 | — | — |
| 2007-12-07 | $51.95 | $64.02 | 154,600 | — | — |
| 2007-12-06 | $51.95 | $64.02 | 296,500 | — | — |
| 2007-12-05 | $51.51 | $63.47 | 256,000 | — | — |
| 2007-12-04 | $52.03 | $64.12 | 164,500 | — | — |
| 2007-12-03 | $52.70 | $64.94 | 193,600 | — | — |
| 2007-11-30 | $53.02 | $65.33 | 263,200 | — | — |
| 2007-11-29 | $52.37 | $64.53 | 179,900 | — | — |
| 2007-11-28 | $53.32 | $65.70 | 250,900 | — | — |
| 2007-11-27 | $50.96 | $62.80 | 297,500 | — | — |
| 2007-11-26 | $49.91 | $61.50 | 198,400 | — | — |
| 2007-11-23 | $50.17 | $61.82 | 94,700 | — | — |
| 2007-11-21 | $49.86 | $61.44 | 275,200 | — | — |
| 2007-11-20 | $50.55 | $62.29 | 330,800 | — | — |
| 2007-11-19 | $50.04 | $61.66 | 337,900 | — | — |
| 2007-11-16 | $50.97 | $62.81 | 264,100 | — | — |
| 2007-11-15 | $50.87 | $62.69 | 255,400 | — | — |
| 2007-11-14 | $53.43 | $65.84 | 178,900 | — | — |
| 2007-11-13 | $53.42 | $65.83 | 157,200 | — | — |
| 2007-11-12 | $51.92 | $63.98 | 226,500 | — | — |
| 2007-11-09 | $53.19 | $65.54 | 427,400 | — | — |
| 2007-11-08 | $54.00 | $66.54 | 335,600 | — | — |
| 2007-11-07 | $54.63 | $67.32 | 273,100 | — | — |
| 2007-11-06 | $56.39 | $69.49 | 135,400 | — | — |
| 2007-11-05 | $55.88 | $68.86 | 144,000 | — | — |
| 2007-11-02 | $56.39 | $69.49 | 187,400 | — | — |
| 2007-11-01 | $55.88 | $68.86 | 156,900 | — | — |
| 2007-10-31 | $56.22 | $69.28 | 221,600 | — | — |
| 2007-10-30 | $55.34 | $68.19 | 115,500 | — | — |
| 2007-10-29 | $55.13 | $67.94 | 204,500 | — | — |
| 2007-10-26 | $53.55 | $65.99 | 111,400 | — | — |
| 2007-10-25 | $51.92 | $63.98 | 154,000 | — | — |
| 2007-10-24 | $52.05 | $64.14 | 177,700 | — | — |
| 2007-10-23 | $52.70 | $64.94 | 150,100 | — | — |
| 2007-10-22 | $51.70 | $63.71 | 156,500 | — | — |
| 2007-10-19 | $52.24 | $64.37 | 110,000 | — | — |
| 2007-10-18 | $52.79 | $65.05 | 88,000 | — | — |
| 2007-10-17 | $52.57 | $64.78 | 142,500 | — | — |
| 2007-10-16 | $51.57 | $63.55 | 116,500 | — | — |
| 2007-10-15 | $52.51 | $64.71 | 91,400 | — | — |
| 2007-10-12 | $53.12 | $65.46 | 101,700 | — | — |
| 2007-10-11 | $53.12 | $65.46 | 72,900 | — | — |
| 2007-10-10 | $53.13 | $65.47 | 135,300 | — | — |
| 2007-10-09 | $53.32 | $65.70 | 126,800 | — | — |
| 2007-10-08 | $53.50 | $65.93 | 26,300 | — | — |
| 2007-10-05 | $53.55 | $65.99 | 150,000 | — | — |
| 2007-10-04 | $52.76 | $65.01 | 68,900 | — | — |
| 2007-10-03 | $52.70 | $64.94 | 90,500 | — | — |
| 2007-10-02 | $53.02 | $65.33 | 158,100 | — | — |
| 2007-10-01 | $53.23 | $65.59 | 108,000 | — | — |
| 2007-09-28 | $52.50 | $64.69 | 99,000 | — | — |
| 2007-09-27 | $52.90 | $64.63 | 110,500 | — | — |
| 2007-09-26 | $52.21 | $63.79 | 129,300 | — | — |
| 2007-09-25 | $51.90 | $63.41 | 140,300 | — | — |
| 2007-09-24 | $51.55 | $62.98 | 72,700 | — | — |
| 2007-09-21 | $51.45 | $62.86 | 135,600 | — | — |
| 2007-09-20 | $51.50 | $62.92 | 189,000 | — | — |
| 2007-09-19 | $51.94 | $63.46 | 135,300 | — | — |
| 2007-09-18 | $51.85 | $63.35 | 146,800 | — | — |
| 2007-09-17 | $50.59 | $61.81 | 107,600 | — | — |
| 2007-09-14 | $49.90 | $60.97 | 137,900 | — | — |
| 2007-09-13 | $50.12 | $61.24 | 140,200 | — | — |
| 2007-09-12 | $50.22 | $61.36 | 66,900 | — | — |
| 2007-09-11 | $49.80 | $60.85 | 107,800 | — | — |
| 2007-09-10 | $49.15 | $60.05 | 163,000 | — | — |
| 2007-09-07 | $49.22 | $60.14 | 245,500 | — | — |
| 2007-09-06 | $49.54 | $60.53 | 85,500 | — | — |
| 2007-09-05 | $49.50 | $60.48 | 158,500 | — | — |
| 2007-09-04 | $49.91 | $60.98 | 155,000 | — | — |
| 2007-08-31 | $49.46 | $60.43 | 157,500 | — | — |
| 2007-08-30 | $48.28 | $58.99 | 164,500 | — | — |
| 2007-08-29 | $48.38 | $59.11 | 202,800 | — | — |
| 2007-08-28 | $47.40 | $57.91 | 198,100 | — | — |
| 2007-08-27 | $48.52 | $59.28 | 143,200 | — | — |
| 2007-08-24 | $48.62 | $59.40 | 116,200 | — | — |
| 2007-08-23 | $48.15 | $58.83 | 202,300 | — | — |
| 2007-08-22 | $48.08 | $58.74 | 145,000 | — | — |
| 2007-08-21 | $47.49 | $58.02 | 136,800 | — | — |
| 2007-08-20 | $47.13 | $57.58 | 246,300 | — | — |
| 2007-08-17 | $46.93 | $57.34 | 310,700 | — | — |
| 2007-08-16 | $44.85 | $54.80 | 333,300 | — | — |
| 2007-08-15 | $44.08 | $53.86 | 214,600 | — | — |
| 2007-08-14 | $44.74 | $54.66 | 419,900 | — | — |
| 2007-08-13 | $45.50 | $55.59 | 244,100 | — | — |
| 2007-08-10 | $45.81 | $55.97 | 417,300 | — | — |
| 2007-08-09 | $46.30 | $56.57 | 339,700 | — | — |
| 2007-08-08 | $48.11 | $58.78 | 275,400 | — | — |
| 2007-08-07 | $46.35 | $56.63 | 281,300 | — | — |
| 2007-08-06 | $46.68 | $57.03 | 88,100 | — | — |
| 2007-08-03 | $45.86 | $56.03 | 273,800 | — | — |
| 2007-08-02 | $46.83 | $57.22 | 222,700 | — | — |
| 2007-08-01 | $46.27 | $56.53 | 376,600 | — | — |
| 2007-07-31 | $46.52 | $56.84 | 393,000 | — | — |
| 2007-07-30 | $46.10 | $56.32 | 295,200 | — | — |
| 2007-07-27 | $46.65 | $57.00 | 253,700 | — | — |
| 2007-07-26 | $48.05 | $58.71 | 358,100 | — | — |
| 2007-07-25 | $49.24 | $60.16 | 177,900 | — | — |
| 2007-07-24 | $49.30 | $60.23 | 181,000 | — | — |
| 2007-07-23 | $49.42 | $60.38 | 125,400 | — | — |
| 2007-07-20 | $49.65 | $60.66 | 146,400 | — | — |
| 2007-07-19 | $49.72 | $60.75 | 149,800 | — | — |
| 2007-07-18 | $49.75 | $60.78 | 195,000 | — | — |
| 2007-07-17 | $49.47 | $60.44 | 118,800 | — | — |
| 2007-07-16 | $49.58 | $60.58 | 157,400 | — | — |
| 2007-07-13 | $49.66 | $60.67 | 87,300 | — | — |
| 2007-07-12 | $49.53 | $60.52 | 225,400 | — | — |
| 2007-07-11 | $48.78 | $59.60 | 181,800 | — | — |
| 2007-07-10 | $49.10 | $59.99 | 165,300 | — | — |
| 2007-07-09 | $48.96 | $59.82 | 113,700 | — | — |
| 2007-07-06 | $49.08 | $59.97 | 99,300 | — | — |
| 2007-07-05 | $49.00 | $59.87 | 179,500 | — | — |
| 2007-07-03 | $49.19 | $60.10 | 67,300 | — | — |
| 2007-07-02 | $48.96 | $59.82 | 109,700 | — | — |
| 2007-06-29 | $48.83 | $59.66 | 153,300 | — | — |
| 2007-06-28 | $49.55 | $60.03 | 553,500 | — | — |
| 2007-06-27 | $49.35 | $59.78 | 110,500 | — | — |
| 2007-06-26 | $49.15 | $59.54 | 135,300 | — | — |
| 2007-06-25 | $48.78 | $59.09 | 84,000 | — | — |
| 2007-06-22 | $48.70 | $59.00 | 155,400 | — | — |
| 2007-06-21 | $48.86 | $59.19 | 195,000 | — | — |
| 2007-06-20 | $49.17 | $59.56 | 145,700 | — | — |
| 2007-06-19 | $49.39 | $59.83 | 58,100 | — | — |
| 2007-06-18 | $49.41 | $59.86 | 96,000 | — | — |
| 2007-06-15 | $49.74 | $60.26 | 160,300 | — | — |
| 2007-06-14 | $49.54 | $60.01 | 102,400 | — | — |
| 2007-06-13 | $49.69 | $60.19 | 84,700 | — | — |
| 2007-06-12 | $48.71 | $59.01 | 188,500 | — | — |
| 2007-06-11 | $48.72 | $59.02 | 100,300 | — | — |
| 2007-06-08 | $48.95 | $59.30 | 147,600 | — | — |
| 2007-06-07 | $48.20 | $58.39 | 250,600 | — | — |
| 2007-06-06 | $49.08 | $59.46 | 83,600 | — | — |
| 2007-06-05 | $49.70 | $60.21 | 140,200 | — | — |
| 2007-06-04 | $50.11 | $60.70 | 152,600 | — | — |
| 2007-06-01 | $50.78 | $61.52 | 102,200 | — | — |
| 2007-05-31 | $50.39 | $61.04 | 125,000 | — | — |
| 2007-05-30 | $50.61 | $61.31 | 124,500 | — | — |
| 2007-05-29 | $50.61 | $61.31 | 148,900 | — | — |
| 2007-05-25 | $49.70 | $60.21 | 93,100 | — | — |
| 2007-05-24 | $49.31 | $59.73 | 96,700 | — | — |
| 2007-05-23 | $49.83 | $60.36 | 55,800 | — | — |
| 2007-05-22 | $49.57 | $60.05 | 56,900 | — | — |
| 2007-05-21 | $49.71 | $60.22 | 35,300 | — | — |
| 2007-05-18 | $49.46 | $59.92 | 70,500 | — | — |
| 2007-05-17 | $49.55 | $60.03 | 88,000 | — | — |
| 2007-05-16 | $49.09 | $59.47 | 76,000 | — | — |
| 2007-05-15 | $48.95 | $59.30 | 77,500 | — | — |
| 2007-05-14 | $48.22 | $58.41 | 103,100 | — | — |
| 2007-05-11 | $47.62 | $57.69 | 70,100 | — | — |
| 2007-05-10 | $47.55 | $57.60 | 85,500 | — | — |
| 2007-05-09 | $48.11 | $58.28 | 91,200 | — | — |
| 2007-05-08 | $48.42 | $58.66 | 57,600 | — | — |
| 2007-05-07 | $48.60 | $58.87 | 78,600 | — | — |
| 2007-05-04 | $48.39 | $58.62 | 104,700 | — | — |
| 2007-05-03 | $47.86 | $57.98 | 168,700 | — | — |
| 2007-05-02 | $47.55 | $57.60 | 100,500 | — | — |
| 2007-05-01 | $47.58 | $57.64 | 111,900 | — | — |
| 2007-04-30 | $48.18 | $58.37 | 149,600 | — | — |
| 2007-04-27 | $48.55 | $58.81 | 90,300 | — | — |
| 2007-04-26 | $48.20 | $58.39 | 65,200 | — | — |
| 2007-04-25 | $48.50 | $58.75 | 57,000 | — | — |
| 2007-04-24 | $48.19 | $58.38 | 132,600 | — | — |
| 2007-04-23 | $48.02 | $58.17 | 92,500 | — | — |
| 2007-04-20 | $47.92 | $58.05 | 52,300 | — | — |
| 2007-04-19 | $47.58 | $57.64 | 95,500 | — | — |
| 2007-04-18 | $47.98 | $58.12 | 79,700 | — | — |
| 2007-04-17 | $47.39 | $57.41 | 87,500 | — | — |
| 2007-04-16 | $47.27 | $57.26 | 71,300 | — | — |
| 2007-04-13 | $46.60 | $56.45 | 93,000 | — | — |
| 2007-04-12 | $46.79 | $56.68 | 51,400 | — | — |
| 2007-04-11 | $46.70 | $56.57 | 50,500 | — | — |
| 2007-04-10 | $46.45 | $56.27 | 90,900 | — | — |
| 2007-04-09 | $46.57 | $56.42 | 44,500 | — | — |
| 2007-04-05 | $46.55 | $56.39 | 53,400 | — | — |
| 2007-04-04 | $46.35 | $56.15 | 61,800 | — | — |
| 2007-04-03 | $46.23 | $56.00 | 59,600 | — | — |
| 2007-04-02 | $46.19 | $55.95 | 61,300 | — | — |
| 2007-03-30 | $46.11 | $55.86 | 107,800 | — | — |
| 2007-03-29 | $46.70 | $56.13 | 82,200 | — | — |
| 2007-03-28 | $46.26 | $55.61 | 42,700 | — | — |
| 2007-03-27 | $46.73 | $56.17 | 64,900 | — | — |
| 2007-03-26 | $46.55 | $55.95 | 91,100 | — | — |
| 2007-03-23 | $46.59 | $56.00 | 118,700 | — | — |
| 2007-03-22 | $46.47 | $55.86 | 104,200 | — | — |
| 2007-03-21 | $47.00 | $56.49 | 129,000 | — | — |
| 2007-03-20 | $46.23 | $55.57 | 125,900 | — | — |
| 2007-03-19 | $45.39 | $54.56 | 62,300 | — | — |
| 2007-03-16 | $44.99 | $54.08 | 75,000 | — | — |
| 2007-03-15 | $44.77 | $53.81 | 126,700 | — | — |
| 2007-03-14 | $44.47 | $53.45 | 108,500 | — | — |
| 2007-03-13 | $44.70 | $53.73 | 106,000 | — | — |
| 2007-03-12 | $45.26 | $54.40 | 116,800 | — | — |
| 2007-03-09 | $45.02 | $54.11 | 120,400 | — | — |
| 2007-03-08 | $44.30 | $53.25 | 101,000 | — | — |
| 2007-03-07 | $43.80 | $52.65 | 155,000 | — | — |
| 2007-03-06 | $43.08 | $51.78 | 189,700 | — | — |
| 2007-03-05 | $42.01 | $50.50 | 121,900 | — | — |
| 2007-03-02 | $42.55 | $51.15 | 110,400 | — | — |
| 2007-03-01 | $42.62 | $51.23 | 208,100 | — | — |
| 2007-02-28 | $43.46 | $52.24 | 122,600 | — | — |
| 2007-02-27 | $43.56 | $52.36 | 228,800 | — | — |
| 2007-02-26 | $44.70 | $53.73 | 57,500 | — | — |
| 2007-02-23 | $44.51 | $53.50 | 48,400 | — | — |
| 2007-02-22 | $44.51 | $53.50 | 135,200 | — | — |
| 2007-02-21 | $44.53 | $53.53 | 83,000 | — | — |
| 2007-02-20 | $44.23 | $53.17 | 85,600 | — | — |
| 2007-02-16 | $44.13 | $53.04 | 104,800 | — | — |
| 2007-02-15 | $44.40 | $53.37 | 64,900 | — | — |
| 2007-02-14 | $44.13 | $53.04 | 70,500 | — | — |
| 2007-02-13 | $43.98 | $52.86 | 67,700 | — | — |
| 2007-02-12 | $43.55 | $52.35 | 98,700 | — | — |
| 2007-02-09 | $43.75 | $52.59 | 74,000 | — | — |
| 2007-02-08 | $43.66 | $52.48 | 236,000 | — | — |
| 2007-02-07 | $43.58 | $52.38 | 138,700 | — | — |
| 2007-02-06 | $43.74 | $52.58 | 174,400 | — | — |
| 2007-02-05 | $43.78 | $52.62 | 81,400 | — | — |
| 2007-02-02 | $43.31 | $52.06 | 147,800 | — | — |
| 2007-02-01 | $43.84 | $52.70 | 121,600 | — | — |
| 2007-01-31 | $43.18 | $51.90 | 144,900 | — | — |
| 2007-01-30 | $43.18 | $51.90 | 197,400 | — | — |
| 2007-01-29 | $43.06 | $51.76 | 185,600 | — | — |
| 2007-01-26 | $43.46 | $52.24 | 196,300 | — | — |
| 2007-01-25 | $43.37 | $52.13 | 295,000 | — | — |
| 2007-01-24 | $43.55 | $52.35 | 807,600 | — | — |
| 2007-01-23 | $42.93 | $51.60 | 117,200 | — | — |
| 2007-01-22 | $42.92 | $51.59 | 93,700 | — | — |
| 2007-01-19 | $43.73 | $52.56 | 44,000 | — | — |
| 2007-01-18 | $43.77 | $52.61 | 45,300 | — | — |
| 2007-01-17 | $43.89 | $52.76 | 57,400 | — | — |
| 2007-01-16 | $43.87 | $52.73 | 129,400 | — | — |
| 2007-01-12 | $43.60 | $52.41 | 65,200 | — | — |
| 2007-01-11 | $42.99 | $51.67 | 75,300 | — | — |
| 2007-01-10 | $43.12 | $51.83 | 59,600 | — | — |
| 2007-01-09 | $43.80 | $52.65 | 204,300 | — | — |
| 2007-01-08 | $44.22 | $53.15 | 59,900 | — | — |
| 2007-01-05 | $44.39 | $53.36 | 71,600 | — | — |
| 2007-01-04 | $44.50 | $53.49 | 385,000 | — | — |
| 2007-01-03 | $44.43 | $53.41 | 115,100 | — | — |