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
- 1981-11-05 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 | $32.39 | $35.30 | 320,700 | — | — |
| 2007-12-28 | $32.51 | $35.43 | 252,400 | — | — |
| 2007-12-27 | $32.86 | $35.81 | 293,500 | — | — |
| 2007-12-26 | $32.93 | $35.89 | 280,200 | — | — |
| 2007-12-24 | $33.15 | $36.13 | 195,400 | — | — |
| 2007-12-21 | $33.13 | $36.11 | 774,700 | — | — |
| 2007-12-20 | $33.20 | $36.19 | 852,300 | — | — |
| 2007-12-19 | $32.21 | $35.11 | 699,600 | — | — |
| 2007-12-18 | $33.88 | $36.93 | 570,600 | — | — |
| 2007-12-17 | $33.56 | $36.58 | 624,600 | — | — |
| 2007-12-14 | $33.49 | $36.50 | 802,000 | — | — |
| 2007-12-13 | $34.14 | $37.21 | 587,700 | — | — |
| 2007-12-12 | $34.35 | $37.44 | 513,100 | — | — |
| 2007-12-11 | $34.54 | $37.65 | 578,300 | — | — |
| 2007-12-10 | $35.47 | $38.66 | 502,400 | — | — |
| 2007-12-07 | $35.35 | $38.53 | 621,800 | — | — |
| 2007-12-06 | $34.85 | $37.98 | 721,100 | — | — |
| 2007-12-05 | $34.07 | $37.13 | 612,800 | — | — |
| 2007-12-04 | $34.03 | $37.09 | 1,062,100 | — | — |
| 2007-12-03 | $32.78 | $35.73 | 589,200 | — | — |
| 2007-11-30 | $33.46 | $36.47 | 737,900 | — | — |
| 2007-11-29 | $33.34 | $36.34 | 904,400 | — | — |
| 2007-11-28 | $32.86 | $35.81 | 1,170,200 | — | — |
| 2007-11-27 | $34.27 | $37.35 | 647,000 | — | — |
| 2007-11-26 | $33.04 | $36.01 | 488,200 | — | — |
| 2007-11-23 | $33.81 | $36.85 | 110,900 | — | — |
| 2007-11-21 | $32.95 | $35.91 | 400,200 | — | — |
| 2007-11-20 | $32.74 | $35.68 | 838,700 | — | — |
| 2007-11-19 | $33.49 | $36.50 | 396,400 | — | — |
| 2007-11-16 | $34.25 | $37.33 | 558,200 | — | — |
| 2007-11-15 | $34.37 | $37.46 | 451,400 | — | — |
| 2007-11-14 | $34.20 | $37.27 | 383,800 | — | — |
| 2007-11-13 | $35.85 | $39.07 | 763,100 | — | — |
| 2007-11-12 | $33.74 | $36.77 | 496,800 | — | — |
| 2007-11-09 | $33.89 | $36.94 | 679,500 | — | — |
| 2007-11-08 | $34.97 | $38.11 | 619,600 | — | — |
| 2007-11-07 | $34.41 | $37.50 | 1,060,300 | — | — |
| 2007-11-06 | $36.00 | $39.24 | 1,448,000 | — | — |
| 2007-11-05 | $36.83 | $40.14 | 532,900 | — | — |
| 2007-11-02 | $38.01 | $41.43 | 578,700 | — | — |
| 2007-11-01 | $38.19 | $41.62 | 322,900 | — | — |
| 2007-10-31 | $39.90 | $43.49 | 305,500 | — | — |
| 2007-10-30 | $39.17 | $42.69 | 330,800 | — | — |
| 2007-10-29 | $38.95 | $42.45 | 490,200 | — | — |
| 2007-10-26 | $39.35 | $42.89 | 241,900 | — | — |
| 2007-10-25 | $38.65 | $42.13 | 460,100 | — | — |
| 2007-10-24 | $38.82 | $42.31 | 288,700 | — | — |
| 2007-10-23 | $39.30 | $42.83 | 288,700 | — | — |
| 2007-10-22 | $39.40 | $42.94 | 611,600 | — | — |
| 2007-10-19 | $38.21 | $41.65 | 467,000 | — | — |
| 2007-10-18 | $39.35 | $42.89 | 317,700 | — | — |
| 2007-10-17 | $39.42 | $42.96 | 302,000 | — | — |
| 2007-10-16 | $39.37 | $42.71 | 306,500 | — | — |
| 2007-10-15 | $39.64 | $43.01 | 643,100 | — | — |
| 2007-10-12 | $40.47 | $43.91 | 163,300 | — | — |
| 2007-10-11 | $40.47 | $43.91 | 326,000 | — | — |
| 2007-10-10 | $41.43 | $44.95 | 292,400 | — | — |
| 2007-10-09 | $41.56 | $45.09 | 341,500 | — | — |
| 2007-10-08 | $40.87 | $44.34 | 207,300 | — | — |
| 2007-10-05 | $41.32 | $44.83 | 319,600 | — | — |
| 2007-10-04 | $40.83 | $44.30 | 280,300 | — | — |
| 2007-10-03 | $41.52 | $45.05 | 520,400 | — | — |
| 2007-10-02 | $41.46 | $44.98 | 546,400 | — | — |
| 2007-10-01 | $41.90 | $45.46 | 558,000 | — | — |
| 2007-09-28 | $40.80 | $44.27 | 496,700 | — | — |
| 2007-09-27 | $41.10 | $44.59 | 352,000 | — | — |
| 2007-09-26 | $41.25 | $44.75 | 570,100 | — | — |
| 2007-09-25 | $40.11 | $43.52 | 528,100 | — | — |
| 2007-09-24 | $40.12 | $43.53 | 352,500 | — | — |
| 2007-09-21 | $41.24 | $44.74 | 912,700 | — | — |
| 2007-09-20 | $40.44 | $43.87 | 688,300 | — | — |
| 2007-09-19 | $40.05 | $43.45 | 1,075,500 | — | — |
| 2007-09-18 | $41.52 | $45.05 | 1,785,300 | — | — |
| 2007-09-17 | $36.14 | $39.21 | 517,900 | — | — |
| 2007-09-14 | $36.52 | $39.62 | 269,400 | — | — |
| 2007-09-13 | $35.98 | $39.04 | 355,300 | — | — |
| 2007-09-12 | $35.95 | $39.00 | 383,800 | — | — |
| 2007-09-11 | $36.15 | $39.22 | 293,800 | — | — |
| 2007-09-10 | $36.04 | $39.10 | 324,500 | — | — |
| 2007-09-07 | $36.34 | $39.43 | 289,200 | — | — |
| 2007-09-06 | $37.28 | $40.45 | 281,000 | — | — |
| 2007-09-05 | $37.53 | $40.72 | 611,000 | — | — |
| 2007-09-04 | $37.82 | $41.03 | 419,400 | — | — |
| 2007-08-31 | $37.42 | $40.60 | 246,500 | — | — |
| 2007-08-30 | $36.90 | $40.03 | 265,300 | — | — |
| 2007-08-29 | $37.62 | $40.81 | 253,500 | — | — |
| 2007-08-28 | $37.20 | $40.36 | 498,200 | — | — |
| 2007-08-27 | $38.52 | $41.79 | 235,100 | — | — |
| 2007-08-24 | $39.40 | $42.75 | 234,500 | — | — |
| 2007-08-23 | $38.79 | $42.08 | 372,400 | — | — |
| 2007-08-22 | $38.86 | $42.16 | 266,800 | — | — |
| 2007-08-21 | $38.83 | $42.13 | 208,500 | — | — |
| 2007-08-20 | $39.04 | $42.36 | 232,200 | — | — |
| 2007-08-17 | $39.38 | $42.72 | 1,172,100 | — | — |
| 2007-08-16 | $37.83 | $41.04 | 510,300 | — | — |
| 2007-08-15 | $35.99 | $39.05 | 462,000 | — | — |
| 2007-08-14 | $36.50 | $39.60 | 751,300 | — | — |
| 2007-08-13 | $38.11 | $41.35 | 543,200 | — | — |
| 2007-08-10 | $37.57 | $40.76 | 987,600 | — | — |
| 2007-08-09 | $36.17 | $39.24 | 1,586,300 | — | — |
| 2007-08-08 | $39.41 | $42.76 | 1,252,600 | — | — |
| 2007-08-07 | $38.93 | $42.24 | 1,213,800 | — | — |
| 2007-08-06 | $37.47 | $40.65 | 885,100 | — | — |
| 2007-08-03 | $36.82 | $39.95 | 561,600 | — | — |
| 2007-08-02 | $38.09 | $41.32 | 510,800 | — | — |
| 2007-08-01 | $37.63 | $40.83 | 683,100 | — | — |
| 2007-07-31 | $38.43 | $41.69 | 424,800 | — | — |
| 2007-07-30 | $39.23 | $42.56 | 593,400 | — | — |
| 2007-07-27 | $38.90 | $42.20 | 1,400,600 | — | — |
| 2007-07-26 | $38.41 | $41.67 | 784,000 | — | — |
| 2007-07-25 | $39.50 | $42.85 | 596,800 | — | — |
| 2007-07-24 | $39.64 | $43.01 | 395,700 | — | — |
| 2007-07-23 | $40.70 | $44.16 | 314,500 | — | — |
| 2007-07-20 | $40.46 | $43.90 | 289,900 | — | — |
| 2007-07-19 | $41.13 | $44.62 | 554,800 | — | — |
| 2007-07-18 | $40.84 | $44.31 | 311,400 | — | — |
| 2007-07-17 | $41.20 | $44.55 | 498,900 | — | — |
| 2007-07-16 | $41.16 | $44.50 | 460,900 | — | — |
| 2007-07-13 | $41.30 | $44.66 | 286,100 | — | — |
| 2007-07-12 | $41.41 | $44.77 | 833,000 | — | — |
| 2007-07-11 | $40.51 | $43.80 | 604,600 | — | — |
| 2007-07-10 | $40.67 | $43.97 | 932,400 | — | — |
| 2007-07-09 | $41.72 | $45.11 | 255,500 | — | — |
| 2007-07-06 | $42.19 | $45.62 | 524,500 | — | — |
| 2007-07-05 | $42.37 | $45.81 | 462,200 | — | — |
| 2007-07-03 | $42.13 | $45.55 | 335,100 | — | — |
| 2007-07-02 | $42.47 | $45.92 | 571,300 | — | — |
| 2007-06-29 | $42.48 | $45.93 | 716,600 | — | — |
| 2007-06-28 | $42.09 | $45.51 | 655,300 | — | — |
| 2007-06-27 | $41.99 | $45.40 | 609,400 | — | — |
| 2007-06-26 | $41.62 | $45.00 | 998,600 | — | — |
| 2007-06-25 | $41.92 | $45.33 | 1,004,300 | — | — |
| 2007-06-22 | $42.07 | $45.49 | 2,098,100 | — | — |
| 2007-06-21 | $43.61 | $47.15 | 660,300 | — | — |
| 2007-06-20 | $44.16 | $47.75 | 689,100 | — | — |
| 2007-06-19 | $45.00 | $48.66 | 397,600 | — | — |
| 2007-06-18 | $45.11 | $48.77 | 610,800 | — | — |
| 2007-06-15 | $45.75 | $49.47 | 865,100 | — | — |
| 2007-06-14 | $45.82 | $49.54 | 901,700 | — | — |
| 2007-06-13 | $45.55 | $49.25 | 842,700 | — | — |
| 2007-06-12 | $44.52 | $48.14 | 993,600 | — | — |
| 2007-06-11 | $44.50 | $48.12 | 703,100 | — | — |
| 2007-06-08 | $44.87 | $48.52 | 772,000 | — | — |
| 2007-06-07 | $44.24 | $47.83 | 904,200 | — | — |
| 2007-06-06 | $45.48 | $49.17 | 845,100 | — | — |
| 2007-06-05 | $46.00 | $49.74 | 814,400 | — | — |
| 2007-06-04 | $46.19 | $49.94 | 921,300 | — | — |
| 2007-06-01 | $45.41 | $49.10 | 658,600 | — | — |
| 2007-05-31 | $44.94 | $48.59 | 961,400 | — | — |
| 2007-05-30 | $44.25 | $47.84 | 641,200 | — | — |
| 2007-05-29 | $44.32 | $47.92 | 708,600 | — | — |
| 2007-05-25 | $44.34 | $47.94 | 515,100 | — | — |
| 2007-05-24 | $44.49 | $48.10 | 786,100 | — | — |
| 2007-05-23 | $44.65 | $48.28 | 1,389,700 | — | — |
| 2007-05-22 | $45.70 | $49.41 | 1,202,400 | — | — |
| 2007-05-21 | $46.94 | $50.75 | 567,900 | — | — |
| 2007-05-18 | $46.57 | $50.35 | 351,800 | — | — |
| 2007-05-17 | $46.33 | $50.09 | 312,800 | — | — |
| 2007-05-16 | $46.63 | $50.42 | 436,100 | — | — |
| 2007-05-15 | $46.06 | $49.80 | 528,000 | — | — |
| 2007-05-14 | $46.47 | $50.25 | 476,800 | — | — |
| 2007-05-11 | $46.74 | $50.54 | 803,700 | — | — |
| 2007-05-10 | $45.67 | $49.38 | 639,400 | — | — |
| 2007-05-09 | $46.19 | $49.94 | 342,600 | — | — |
| 2007-05-08 | $46.15 | $49.90 | 383,800 | — | — |
| 2007-05-07 | $46.03 | $49.77 | 498,000 | — | — |
| 2007-05-04 | $45.89 | $49.62 | 720,800 | — | — |
| 2007-05-03 | $45.82 | $49.54 | 651,800 | — | — |
| 2007-05-02 | $45.74 | $49.46 | 881,900 | — | — |
| 2007-05-01 | $45.23 | $48.90 | 521,800 | — | — |
| 2007-04-30 | $44.58 | $48.20 | 545,200 | — | — |
| 2007-04-27 | $45.39 | $49.08 | 335,300 | — | — |
| 2007-04-26 | $45.39 | $49.08 | 503,700 | — | — |
| 2007-04-25 | $45.26 | $48.94 | 1,081,800 | — | — |
| 2007-04-24 | $44.87 | $48.52 | 422,200 | — | — |
| 2007-04-23 | $44.98 | $48.63 | 549,900 | — | — |
| 2007-04-20 | $45.75 | $49.47 | 1,036,400 | — | — |
| 2007-04-19 | $45.73 | $49.45 | 712,600 | — | — |
| 2007-04-18 | $45.86 | $49.59 | 635,600 | — | — |
| 2007-04-17 | $46.65 | $50.29 | 460,700 | — | — |
| 2007-04-16 | $46.41 | $50.03 | 396,700 | — | — |
| 2007-04-13 | $45.85 | $49.43 | 760,100 | — | — |
| 2007-04-12 | $45.37 | $48.91 | 1,141,000 | — | — |
| 2007-04-11 | $45.21 | $48.74 | 1,499,500 | — | — |
| 2007-04-10 | $45.94 | $49.52 | 784,200 | — | — |
| 2007-04-09 | $46.38 | $50.00 | 236,500 | — | — |
| 2007-04-05 | $46.69 | $50.33 | 232,400 | — | — |
| 2007-04-04 | $46.71 | $50.35 | 565,300 | — | — |
| 2007-04-03 | $47.10 | $50.77 | 790,200 | — | — |
| 2007-04-02 | $46.07 | $49.66 | 742,200 | — | — |
| 2007-03-30 | $46.30 | $49.91 | 755,000 | — | — |
| 2007-03-29 | $46.85 | $50.50 | 783,900 | — | — |
| 2007-03-28 | $46.38 | $50.00 | 2,171,700 | — | — |
| 2007-03-27 | $47.74 | $51.46 | 2,105,500 | — | — |
| 2007-03-26 | $50.34 | $54.27 | 798,500 | — | — |
| 2007-03-23 | $50.37 | $54.30 | 480,800 | — | — |
| 2007-03-22 | $50.31 | $54.23 | 708,900 | — | — |
| 2007-03-21 | $49.89 | $53.78 | 1,132,900 | — | — |
| 2007-03-20 | $49.59 | $53.46 | 936,600 | — | — |
| 2007-03-19 | $48.44 | $52.22 | 464,500 | — | — |
| 2007-03-16 | $47.64 | $51.36 | 678,400 | — | — |
| 2007-03-15 | $47.32 | $51.01 | 673,600 | — | — |
| 2007-03-14 | $47.05 | $50.72 | 634,300 | — | — |
| 2007-03-13 | $46.97 | $50.63 | 642,900 | — | — |
| 2007-03-12 | $47.69 | $51.41 | 602,700 | — | — |
| 2007-03-09 | $46.80 | $50.45 | 467,800 | — | — |
| 2007-03-08 | $46.37 | $49.99 | 574,700 | — | — |
| 2007-03-07 | $46.44 | $50.06 | 1,411,000 | — | — |
| 2007-03-06 | $46.44 | $50.06 | 625,700 | — | — |
| 2007-03-05 | $45.63 | $49.19 | 731,100 | — | — |
| 2007-03-02 | $46.43 | $50.05 | 816,600 | — | — |
| 2007-03-01 | $47.20 | $50.88 | 960,000 | — | — |
| 2007-02-28 | $46.66 | $50.30 | 1,468,400 | — | — |
| 2007-02-27 | $46.22 | $49.82 | 905,100 | — | — |
| 2007-02-26 | $47.65 | $51.37 | 512,400 | — | — |
| 2007-02-23 | $47.43 | $51.13 | 501,100 | — | — |
| 2007-02-22 | $47.30 | $50.99 | 937,500 | — | — |
| 2007-02-21 | $47.40 | $51.10 | 1,217,400 | — | — |
| 2007-02-20 | $47.00 | $50.67 | 1,948,500 | — | — |
| 2007-02-16 | $48.88 | $52.69 | 545,800 | — | — |
| 2007-02-15 | $48.19 | $51.95 | 548,200 | — | — |
| 2007-02-14 | $48.41 | $52.19 | 551,200 | — | — |
| 2007-02-13 | $48.05 | $51.80 | 514,800 | — | — |
| 2007-02-12 | $47.40 | $51.10 | 226,000 | — | — |
| 2007-02-09 | $47.30 | $50.99 | 346,900 | — | — |
| 2007-02-08 | $47.81 | $51.54 | 536,200 | — | — |
| 2007-02-07 | $47.44 | $51.14 | 391,800 | — | — |
| 2007-02-06 | $47.49 | $51.19 | 483,700 | — | — |
| 2007-02-05 | $47.37 | $51.06 | 446,600 | — | — |
| 2007-02-02 | $47.58 | $51.29 | 674,100 | — | — |
| 2007-02-01 | $47.13 | $50.81 | 265,700 | — | — |
| 2007-01-31 | $46.88 | $50.54 | 449,900 | — | — |
| 2007-01-30 | $46.73 | $50.37 | 628,100 | — | — |
| 2007-01-29 | $46.11 | $49.71 | 711,100 | — | — |
| 2007-01-26 | $45.99 | $49.58 | 505,500 | — | — |
| 2007-01-25 | $46.16 | $49.76 | 614,000 | — | — |
| 2007-01-24 | $46.66 | $50.30 | 635,300 | — | — |
| 2007-01-23 | $46.42 | $50.04 | 538,400 | — | — |
| 2007-01-22 | $46.52 | $50.15 | 544,800 | — | — |
| 2007-01-19 | $46.73 | $50.37 | 404,300 | — | — |
| 2007-01-18 | $46.72 | $50.36 | 803,900 | — | — |
| 2007-01-17 | $47.30 | $50.84 | 750,400 | — | — |
| 2007-01-16 | $47.55 | $51.11 | 1,368,100 | — | — |
| 2007-01-12 | $46.35 | $49.82 | 1,595,200 | — | — |
| 2007-01-11 | $45.79 | $49.22 | 1,083,500 | — | — |
| 2007-01-10 | $45.55 | $48.96 | 1,011,400 | — | — |
| 2007-01-09 | $45.45 | $48.85 | 524,800 | — | — |
| 2007-01-08 | $45.05 | $48.42 | 1,060,700 | — | — |
| 2007-01-05 | $45.07 | $48.44 | 1,033,800 | — | — |
| 2007-01-04 | $45.46 | $48.86 | 868,200 | — | — |
| 2007-01-03 | $44.91 | $48.27 | 928,600 | — | — |