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
- 1991-09-05 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 | $51.70 | $53.39 | 98,500 | — | — |
| 2007-12-28 | $51.44 | $53.13 | 67,100 | — | — |
| 2007-12-27 | $51.79 | $53.49 | 54,700 | — | — |
| 2007-12-26 | $53.09 | $54.83 | 70,400 | — | — |
| 2007-12-24 | $53.88 | $55.65 | 25,900 | — | — |
| 2007-12-21 | $53.75 | $55.51 | 151,700 | — | — |
| 2007-12-20 | $52.47 | $54.19 | 227,700 | — | — |
| 2007-12-19 | $52.37 | $54.09 | 201,500 | — | — |
| 2007-12-18 | $52.17 | $53.88 | 242,300 | — | — |
| 2007-12-17 | $51.89 | $53.59 | 78,800 | — | — |
| 2007-12-14 | $52.51 | $54.23 | 214,000 | — | — |
| 2007-12-13 | $53.74 | $55.50 | 187,700 | — | — |
| 2007-12-12 | $53.36 | $55.11 | 202,900 | — | — |
| 2007-12-11 | $54.53 | $56.32 | 203,900 | — | — |
| 2007-12-10 | $55.57 | $57.39 | 119,600 | — | — |
| 2007-12-07 | $55.17 | $56.98 | 102,800 | — | — |
| 2007-12-06 | $55.33 | $57.14 | 174,600 | — | — |
| 2007-12-05 | $54.54 | $56.33 | 44,400 | — | — |
| 2007-12-04 | $53.96 | $55.73 | 61,600 | — | — |
| 2007-12-03 | $54.28 | $56.06 | 37,400 | — | — |
| 2007-11-30 | $54.74 | $56.53 | 58,500 | — | — |
| 2007-11-29 | $53.92 | $55.69 | 61,200 | — | — |
| 2007-11-28 | $54.45 | $56.23 | 106,200 | — | — |
| 2007-11-27 | $53.31 | $55.06 | 46,600 | — | — |
| 2007-11-26 | $52.68 | $54.41 | 54,400 | — | — |
| 2007-11-23 | $53.87 | $55.63 | 22,700 | — | — |
| 2007-11-21 | $53.17 | $54.91 | 49,300 | — | — |
| 2007-11-20 | $53.49 | $55.24 | 60,900 | — | — |
| 2007-11-19 | $52.70 | $54.43 | 139,800 | — | — |
| 2007-11-16 | $54.50 | $56.29 | 81,100 | — | — |
| 2007-11-15 | $54.62 | $56.41 | 94,400 | — | — |
| 2007-11-14 | $55.01 | $56.81 | 77,900 | — | — |
| 2007-11-13 | $55.00 | $56.80 | 78,400 | — | — |
| 2007-11-12 | $52.65 | $54.17 | 67,500 | — | — |
| 2007-11-09 | $52.54 | $54.06 | 63,700 | — | — |
| 2007-11-08 | $52.28 | $53.79 | 64,000 | — | — |
| 2007-11-07 | $51.63 | $53.12 | 137,900 | — | — |
| 2007-11-06 | $52.25 | $53.76 | 129,800 | — | — |
| 2007-11-05 | $52.14 | $53.64 | 51,000 | — | — |
| 2007-11-02 | $52.54 | $54.06 | 47,300 | — | — |
| 2007-11-01 | $52.72 | $54.24 | 79,600 | — | — |
| 2007-10-31 | $54.54 | $56.11 | 58,300 | — | — |
| 2007-10-30 | $54.02 | $55.58 | 91,100 | — | — |
| 2007-10-29 | $54.32 | $55.89 | 46,000 | — | — |
| 2007-10-26 | $54.75 | $56.33 | 44,100 | — | — |
| 2007-10-25 | $53.98 | $55.54 | 99,800 | — | — |
| 2007-10-24 | $53.21 | $54.74 | 74,700 | — | — |
| 2007-10-23 | $52.33 | $53.84 | 70,600 | — | — |
| 2007-10-22 | $52.89 | $54.42 | 41,700 | — | — |
| 2007-10-19 | $52.08 | $53.58 | 40,500 | — | — |
| 2007-10-18 | $52.84 | $54.36 | 87,200 | — | — |
| 2007-10-17 | $53.58 | $55.13 | 122,900 | — | — |
| 2007-10-16 | $52.87 | $54.39 | 116,800 | — | — |
| 2007-10-15 | $52.19 | $53.69 | 32,000 | — | — |
| 2007-10-12 | $52.60 | $54.12 | 30,800 | — | — |
| 2007-10-11 | $53.09 | $54.62 | 12,700 | — | — |
| 2007-10-10 | $53.65 | $55.20 | 46,900 | — | — |
| 2007-10-09 | $53.50 | $55.04 | 12,000 | — | — |
| 2007-10-08 | $53.17 | $54.70 | 15,200 | — | — |
| 2007-10-05 | $53.70 | $55.25 | 28,800 | — | — |
| 2007-10-04 | $53.00 | $54.53 | 31,700 | — | — |
| 2007-10-03 | $52.67 | $54.19 | 21,900 | — | — |
| 2007-10-02 | $52.63 | $54.15 | 33,900 | — | — |
| 2007-10-01 | $52.00 | $53.50 | 68,200 | — | — |
| 2007-09-28 | $51.41 | $52.89 | 51,800 | — | — |
| 2007-09-27 | $52.08 | $53.58 | 83,200 | — | — |
| 2007-09-26 | $51.64 | $53.13 | 47,500 | — | — |
| 2007-09-25 | $51.22 | $52.70 | 19,400 | — | — |
| 2007-09-24 | $51.37 | $52.85 | 34,200 | — | — |
| 2007-09-21 | $52.19 | $53.69 | 57,700 | — | — |
| 2007-09-20 | $52.24 | $53.75 | 44,500 | — | — |
| 2007-09-19 | $52.85 | $54.37 | 69,300 | — | — |
| 2007-09-18 | $52.55 | $54.07 | 105,600 | — | — |
| 2007-09-17 | $50.96 | $52.43 | 46,600 | — | — |
| 2007-09-14 | $51.11 | $52.58 | 67,300 | — | — |
| 2007-09-13 | $50.87 | $52.34 | 93,300 | — | — |
| 2007-09-12 | $50.68 | $52.14 | 40,300 | — | — |
| 2007-09-11 | $50.74 | $52.20 | 31,300 | — | — |
| 2007-09-10 | $50.47 | $51.93 | 70,600 | — | — |
| 2007-09-07 | $50.76 | $52.22 | 138,500 | — | — |
| 2007-09-06 | $51.75 | $53.24 | 101,500 | — | — |
| 2007-09-05 | $51.49 | $52.97 | 73,600 | — | — |
| 2007-09-04 | $51.69 | $53.18 | 27,900 | — | — |
| 2007-08-31 | $50.93 | $52.40 | 35,100 | — | — |
| 2007-08-30 | $50.94 | $52.41 | 41,200 | — | — |
| 2007-08-29 | $51.13 | $52.60 | 72,800 | — | — |
| 2007-08-28 | $50.84 | $52.31 | 49,300 | — | — |
| 2007-08-27 | $51.72 | $53.21 | 39,200 | — | — |
| 2007-08-24 | $51.34 | $52.82 | 40,800 | — | — |
| 2007-08-23 | $51.52 | $53.01 | 104,700 | — | — |
| 2007-08-22 | $52.40 | $53.91 | 94,000 | — | — |
| 2007-08-21 | $51.88 | $53.38 | 51,300 | — | — |
| 2007-08-20 | $51.23 | $52.71 | 62,900 | — | — |
| 2007-08-17 | $51.25 | $52.73 | 129,500 | — | — |
| 2007-08-16 | $49.76 | $51.19 | 95,900 | — | — |
| 2007-08-15 | $47.47 | $48.84 | 55,200 | — | — |
| 2007-08-14 | $48.17 | $49.56 | 41,400 | — | — |
| 2007-08-13 | $48.47 | $49.87 | 95,900 | — | — |
| 2007-08-10 | $48.60 | $49.80 | 134,400 | — | — |
| 2007-08-09 | $50.81 | $52.06 | 158,700 | — | — |
| 2007-08-08 | $52.00 | $53.28 | 190,600 | — | — |
| 2007-08-07 | $49.90 | $51.13 | 176,100 | — | — |
| 2007-08-06 | $49.95 | $51.18 | 106,500 | — | — |
| 2007-08-03 | $48.09 | $49.27 | 90,300 | — | — |
| 2007-08-02 | $49.62 | $50.84 | 84,400 | — | — |
| 2007-08-01 | $49.93 | $51.16 | 152,500 | — | — |
| 2007-07-31 | $50.02 | $51.25 | 52,500 | — | — |
| 2007-07-30 | $50.01 | $51.24 | 49,200 | — | — |
| 2007-07-27 | $49.85 | $51.08 | 47,100 | — | — |
| 2007-07-26 | $50.64 | $51.89 | 139,000 | — | — |
| 2007-07-25 | $51.56 | $52.83 | 59,100 | — | — |
| 2007-07-24 | $51.59 | $52.86 | 150,200 | — | — |
| 2007-07-23 | $51.79 | $53.06 | 105,100 | — | — |
| 2007-07-20 | $51.90 | $53.18 | 72,600 | — | — |
| 2007-07-19 | $51.98 | $53.26 | 59,200 | — | — |
| 2007-07-18 | $52.18 | $53.46 | 55,300 | — | — |
| 2007-07-17 | $53.03 | $54.33 | 46,500 | — | — |
| 2007-07-16 | $53.13 | $54.44 | 59,900 | — | — |
| 2007-07-13 | $53.46 | $54.78 | 47,500 | — | — |
| 2007-07-12 | $54.27 | $55.61 | 66,500 | — | — |
| 2007-07-11 | $53.50 | $54.82 | 21,600 | — | — |
| 2007-07-10 | $53.94 | $55.27 | 85,500 | — | — |
| 2007-07-09 | $53.57 | $54.89 | 57,800 | — | — |
| 2007-07-06 | $54.10 | $55.43 | 17,700 | — | — |
| 2007-07-05 | $53.85 | $55.17 | 49,100 | — | — |
| 2007-07-03 | $53.81 | $55.13 | 13,100 | — | — |
| 2007-07-02 | $53.92 | $55.25 | 34,900 | — | — |
| 2007-06-29 | $53.42 | $54.73 | 34,900 | — | — |
| 2007-06-28 | $53.22 | $54.53 | 28,400 | — | — |
| 2007-06-27 | $53.01 | $54.31 | 39,100 | — | — |
| 2007-06-26 | $52.64 | $53.94 | 40,500 | — | — |
| 2007-06-25 | $51.98 | $53.26 | 31,400 | — | — |
| 2007-06-22 | $52.14 | $53.42 | 110,300 | — | — |
| 2007-06-21 | $50.61 | $51.86 | 44,600 | — | — |
| 2007-06-20 | $51.66 | $52.93 | 20,300 | — | — |
| 2007-06-19 | $52.31 | $53.60 | 17,800 | — | — |
| 2007-06-18 | $52.26 | $53.55 | 32,600 | — | — |
| 2007-06-15 | $52.23 | $53.52 | 50,400 | — | — |
| 2007-06-14 | $51.92 | $53.20 | 14,800 | — | — |
| 2007-06-13 | $52.25 | $53.54 | 18,400 | — | — |
| 2007-06-12 | $52.10 | $53.38 | 36,400 | — | — |
| 2007-06-11 | $52.70 | $54.00 | 22,900 | — | — |
| 2007-06-08 | $52.68 | $53.98 | 16,300 | — | — |
| 2007-06-07 | $52.37 | $53.66 | 38,100 | — | — |
| 2007-06-06 | $53.35 | $54.66 | 68,100 | — | — |
| 2007-06-05 | $53.77 | $55.09 | 55,100 | — | — |
| 2007-06-04 | $54.44 | $55.78 | 56,100 | — | — |
| 2007-06-01 | $54.27 | $55.61 | 28,400 | — | — |
| 2007-05-31 | $54.28 | $55.62 | 37,900 | — | — |
| 2007-05-30 | $54.00 | $55.33 | 44,100 | — | — |
| 2007-05-29 | $53.88 | $55.21 | 17,300 | — | — |
| 2007-05-25 | $53.68 | $55.00 | 19,300 | — | — |
| 2007-05-24 | $53.84 | $55.16 | 24,200 | — | — |
| 2007-05-23 | $54.62 | $55.96 | 36,700 | — | — |
| 2007-05-22 | $54.95 | $56.30 | 41,600 | — | — |
| 2007-05-21 | $54.99 | $56.34 | 76,600 | — | — |
| 2007-05-18 | $54.20 | $55.53 | 88,900 | — | — |
| 2007-05-17 | $54.42 | $55.76 | 71,400 | — | — |
| 2007-05-16 | $53.93 | $55.26 | 24,000 | — | — |
| 2007-05-15 | $54.05 | $55.38 | 51,200 | — | — |
| 2007-05-14 | $54.31 | $55.65 | 56,800 | — | — |
| 2007-05-11 | $54.26 | $55.59 | 63,500 | — | — |
| 2007-05-10 | $53.76 | $54.88 | 21,600 | — | — |
| 2007-05-09 | $54.77 | $55.91 | 57,300 | — | — |
| 2007-05-08 | $53.84 | $54.96 | 89,500 | — | — |
| 2007-05-07 | $53.70 | $54.82 | 80,100 | — | — |
| 2007-05-04 | $53.67 | $54.79 | 55,000 | — | — |
| 2007-05-03 | $52.75 | $53.85 | 35,300 | — | — |
| 2007-05-02 | $52.13 | $53.21 | 162,000 | — | — |
| 2007-05-01 | $52.21 | $53.30 | 30,900 | — | — |
| 2007-04-30 | $51.33 | $52.40 | 46,100 | — | — |
| 2007-04-27 | $51.61 | $52.68 | 27,500 | — | — |
| 2007-04-26 | $51.70 | $52.77 | 29,000 | — | — |
| 2007-04-25 | $51.86 | $52.94 | 30,800 | — | — |
| 2007-04-24 | $51.64 | $52.71 | 46,000 | — | — |
| 2007-04-23 | $51.52 | $52.59 | 51,900 | — | — |
| 2007-04-20 | $51.80 | $52.88 | 60,600 | — | — |
| 2007-04-19 | $51.81 | $52.89 | 78,000 | — | — |
| 2007-04-18 | $51.94 | $53.02 | 102,000 | — | — |
| 2007-04-17 | $51.21 | $52.27 | 118,000 | — | — |
| 2007-04-16 | $50.90 | $51.96 | 69,100 | — | — |
| 2007-04-13 | $49.58 | $50.61 | 104,700 | — | — |
| 2007-04-12 | $49.46 | $50.49 | 98,200 | — | — |
| 2007-04-11 | $49.33 | $50.36 | 172,100 | — | — |
| 2007-04-10 | $48.77 | $49.78 | 192,000 | — | — |
| 2007-04-09 | $48.65 | $49.66 | 369,200 | — | — |
| 2007-04-05 | $49.00 | $50.02 | 39,900 | — | — |
| 2007-04-04 | $49.23 | $50.25 | 117,700 | — | — |
| 2007-04-03 | $49.50 | $50.53 | 47,600 | — | — |
| 2007-04-02 | $49.39 | $50.42 | 50,600 | — | — |
| 2007-03-30 | $49.53 | $50.56 | 85,700 | — | — |
| 2007-03-29 | $49.43 | $50.46 | 114,900 | — | — |
| 2007-03-28 | $49.52 | $50.55 | 103,100 | — | — |
| 2007-03-27 | $50.20 | $51.24 | 45,200 | — | — |
| 2007-03-26 | $50.80 | $51.86 | 56,700 | — | — |
| 2007-03-23 | $50.90 | $51.96 | 28,000 | — | — |
| 2007-03-22 | $51.02 | $52.08 | 57,900 | — | — |
| 2007-03-21 | $51.21 | $52.27 | 119,200 | — | — |
| 2007-03-20 | $51.30 | $52.37 | 28,600 | — | — |
| 2007-03-19 | $51.57 | $52.64 | 31,400 | — | — |
| 2007-03-16 | $51.69 | $52.76 | 55,200 | — | — |
| 2007-03-15 | $51.70 | $52.77 | 88,300 | — | — |
| 2007-03-14 | $51.50 | $52.57 | 144,500 | — | — |
| 2007-03-13 | $52.30 | $53.39 | 69,000 | — | — |
| 2007-03-12 | $52.81 | $53.91 | 27,300 | — | — |
| 2007-03-09 | $52.98 | $54.08 | 41,700 | — | — |
| 2007-03-08 | $52.23 | $53.32 | 60,600 | — | — |
| 2007-03-07 | $52.30 | $53.39 | 24,000 | — | — |
| 2007-03-06 | $51.95 | $53.03 | 17,100 | — | — |
| 2007-03-05 | $51.78 | $52.86 | 18,400 | — | — |
| 2007-03-02 | $52.21 | $53.30 | 32,500 | — | — |
| 2007-03-01 | $51.81 | $52.89 | 46,500 | — | — |
| 2007-02-28 | $50.13 | $51.17 | 76,700 | — | — |
| 2007-02-27 | $51.19 | $52.25 | 45,900 | — | — |
| 2007-02-26 | $52.40 | $53.49 | 10,900 | — | — |
| 2007-02-23 | $53.17 | $54.28 | 8,000 | — | — |
| 2007-02-22 | $53.12 | $54.22 | 18,000 | — | — |
| 2007-02-21 | $53.26 | $54.37 | 7,500 | — | — |
| 2007-02-20 | $53.21 | $54.32 | 13,300 | — | — |
| 2007-02-16 | $52.45 | $53.54 | 32,300 | — | — |
| 2007-02-15 | $52.53 | $53.62 | 14,500 | — | — |
| 2007-02-14 | $52.60 | $53.69 | 56,600 | — | — |
| 2007-02-13 | $52.77 | $53.87 | 12,300 | — | — |
| 2007-02-12 | $52.35 | $53.44 | 12,000 | — | — |
| 2007-02-09 | $52.45 | $53.54 | 18,700 | — | — |
| 2007-02-08 | $52.91 | $53.86 | 18,200 | — | — |
| 2007-02-07 | $52.38 | $53.32 | 30,700 | — | — |
| 2007-02-06 | $52.85 | $53.80 | 20,700 | — | — |
| 2007-02-05 | $52.85 | $53.80 | 22,900 | — | — |
| 2007-02-02 | $52.93 | $53.88 | 25,900 | — | — |
| 2007-02-01 | $52.86 | $53.81 | 25,800 | — | — |
| 2007-01-31 | $53.17 | $54.12 | 84,100 | — | — |
| 2007-01-30 | $52.72 | $53.66 | 45,200 | — | — |
| 2007-01-29 | $52.65 | $53.59 | 22,900 | — | — |
| 2007-01-26 | $52.60 | $53.54 | 19,500 | — | — |
| 2007-01-25 | $52.51 | $53.45 | 29,900 | — | — |
| 2007-01-24 | $52.74 | $53.68 | 19,300 | — | — |
| 2007-01-23 | $52.38 | $53.32 | 30,400 | — | — |
| 2007-01-22 | $52.38 | $53.32 | 32,200 | — | — |
| 2007-01-19 | $52.63 | $53.57 | 31,500 | — | — |
| 2007-01-18 | $52.21 | $53.14 | 69,100 | — | — |
| 2007-01-17 | $52.99 | $53.94 | 27,400 | — | — |
| 2007-01-16 | $53.73 | $54.69 | 24,400 | — | — |
| 2007-01-12 | $54.33 | $55.30 | 19,800 | — | — |
| 2007-01-11 | $53.78 | $54.74 | 17,800 | — | — |
| 2007-01-10 | $53.33 | $54.28 | 33,200 | — | — |
| 2007-01-09 | $53.64 | $54.60 | 42,300 | — | — |
| 2007-01-08 | $53.84 | $54.80 | 49,100 | — | — |
| 2007-01-05 | $54.10 | $55.07 | 57,700 | — | — |
| 2007-01-04 | $54.00 | $54.97 | 88,700 | — | — |
| 2007-01-03 | $55.38 | $56.37 | 66,000 | — | — |