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
- 2006-01-26 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 | $37.03 | $40.59 | 81,200 | — | — |
| 2007-12-28 | $37.00 | $40.55 | 70,900 | — | — |
| 2007-12-27 | $36.94 | $40.49 | 27,400 | — | — |
| 2007-12-26 | $36.51 | $40.02 | 84,900 | — | — |
| 2007-12-24 | $35.58 | $39.00 | 27,200 | — | — |
| 2007-12-21 | $35.66 | $39.08 | 57,100 | — | — |
| 2007-12-20 | $32.93 | $36.09 | 54,100 | — | — |
| 2007-12-19 | $33.39 | $36.60 | 80,900 | — | — |
| 2007-12-18 | $33.57 | $36.79 | 71,200 | — | — |
| 2007-12-17 | $33.80 | $37.05 | 59,900 | — | — |
| 2007-12-14 | $33.80 | $37.05 | 45,500 | — | — |
| 2007-12-13 | $33.95 | $37.21 | 95,000 | — | — |
| 2007-12-12 | $34.39 | $37.69 | 190,000 | — | — |
| 2007-12-11 | $35.44 | $38.84 | 35,100 | — | — |
| 2007-12-10 | $35.75 | $39.18 | 48,200 | — | — |
| 2007-12-07 | $36.27 | $39.75 | 30,900 | — | — |
| 2007-12-06 | $36.04 | $39.50 | 40,700 | — | — |
| 2007-12-05 | $35.71 | $39.14 | 36,000 | — | — |
| 2007-12-04 | $36.00 | $39.46 | 91,800 | — | — |
| 2007-12-03 | $36.65 | $40.17 | 33,300 | — | — |
| 2007-11-30 | $36.99 | $40.54 | 83,500 | — | — |
| 2007-11-29 | $36.79 | $40.32 | 24,500 | — | — |
| 2007-11-28 | $36.86 | $40.40 | 55,600 | — | — |
| 2007-11-27 | $36.46 | $39.96 | 95,100 | — | — |
| 2007-11-26 | $36.33 | $39.82 | 54,600 | — | — |
| 2007-11-23 | $36.10 | $39.57 | 43,200 | — | — |
| 2007-11-21 | $36.71 | $40.24 | 59,900 | — | — |
| 2007-11-20 | $36.80 | $40.33 | 190,500 | — | — |
| 2007-11-19 | $36.98 | $40.53 | 233,900 | — | — |
| 2007-11-16 | $36.86 | $40.40 | 179,900 | — | — |
| 2007-11-15 | $36.98 | $40.53 | 2,702,500 | — | — |
| 2007-11-14 | $36.98 | $40.53 | 258,200 | — | — |
| 2007-11-13 | $39.48 | $43.27 | 98,000 | — | — |
| 2007-11-12 | $39.82 | $43.64 | 51,700 | — | — |
| 2007-11-09 | $41.54 | $45.53 | 59,200 | — | — |
| 2007-11-08 | $43.26 | $47.41 | 50,000 | — | — |
| 2007-11-07 | $43.85 | $48.06 | 31,500 | — | — |
| 2007-11-06 | $45.09 | $49.42 | 45,800 | — | — |
| 2007-11-05 | $44.95 | $49.27 | 24,500 | — | — |
| 2007-11-02 | $45.65 | $50.03 | 15,000 | — | — |
| 2007-11-01 | $45.66 | $50.04 | 28,200 | — | — |
| 2007-10-31 | $46.62 | $51.10 | 35,000 | — | — |
| 2007-10-30 | $47.30 | $51.15 | 25,100 | — | — |
| 2007-10-29 | $47.50 | $51.37 | 56,800 | — | — |
| 2007-10-26 | $47.69 | $51.57 | 64,300 | — | — |
| 2007-10-25 | $48.03 | $51.94 | 47,200 | — | — |
| 2007-10-24 | $48.50 | $52.45 | 106,900 | — | — |
| 2007-10-23 | $49.39 | $53.41 | 32,800 | — | — |
| 2007-10-22 | $49.00 | $52.99 | 39,900 | — | — |
| 2007-10-19 | $48.51 | $52.46 | 16,200 | — | — |
| 2007-10-18 | $48.71 | $52.68 | 24,400 | — | — |
| 2007-10-17 | $49.39 | $53.41 | 80,300 | — | — |
| 2007-10-16 | $49.19 | $53.20 | 4,400 | — | — |
| 2007-10-15 | $49.67 | $53.71 | 15,200 | — | — |
| 2007-10-12 | $49.84 | $53.90 | 18,100 | — | — |
| 2007-10-11 | $49.43 | $53.46 | 19,100 | — | — |
| 2007-10-10 | $49.00 | $52.99 | 56,000 | — | — |
| 2007-10-09 | $48.95 | $52.94 | 32,200 | — | — |
| 2007-10-08 | $48.60 | $52.56 | 11,700 | — | — |
| 2007-10-05 | $48.06 | $51.97 | 29,100 | — | — |
| 2007-10-04 | $48.26 | $52.19 | 14,200 | — | — |
| 2007-10-03 | $48.50 | $52.45 | 14,700 | — | — |
| 2007-10-02 | $48.99 | $52.98 | 21,300 | — | — |
| 2007-10-01 | $49.37 | $53.39 | 17,000 | — | — |
| 2007-09-28 | $49.16 | $53.16 | 14,500 | — | — |
| 2007-09-27 | $48.84 | $52.82 | 15,600 | — | — |
| 2007-09-26 | $49.73 | $53.78 | 21,300 | — | — |
| 2007-09-25 | $49.90 | $53.96 | 41,400 | — | — |
| 2007-09-24 | $50.26 | $54.35 | 18,300 | — | — |
| 2007-09-21 | $51.26 | $55.43 | 110,600 | — | — |
| 2007-09-20 | $49.71 | $53.76 | 32,000 | — | — |
| 2007-09-19 | $50.28 | $54.37 | 25,100 | — | — |
| 2007-09-18 | $50.32 | $54.42 | 21,900 | — | — |
| 2007-09-17 | $49.54 | $53.57 | 23,300 | — | — |
| 2007-09-14 | $49.36 | $53.38 | 24,300 | — | — |
| 2007-09-13 | $49.15 | $53.15 | 48,600 | — | — |
| 2007-09-12 | $48.36 | $52.30 | 20,900 | — | — |
| 2007-09-11 | $47.90 | $51.80 | 20,300 | — | — |
| 2007-09-10 | $48.03 | $51.94 | 28,000 | — | — |
| 2007-09-07 | $47.90 | $51.80 | 18,300 | — | — |
| 2007-09-06 | $48.17 | $52.09 | 38,000 | — | — |
| 2007-09-05 | $48.02 | $51.93 | 16,000 | — | — |
| 2007-09-04 | $48.26 | $52.19 | 33,100 | — | — |
| 2007-08-31 | $48.60 | $52.56 | 20,500 | — | — |
| 2007-08-30 | $46.94 | $50.76 | 23,500 | — | — |
| 2007-08-29 | $46.40 | $50.18 | 74,600 | — | — |
| 2007-08-28 | $46.40 | $50.18 | 41,500 | — | — |
| 2007-08-27 | $48.22 | $52.15 | 24,500 | — | — |
| 2007-08-24 | $48.74 | $52.71 | 17,900 | — | — |
| 2007-08-23 | $48.64 | $52.60 | 18,500 | — | — |
| 2007-08-22 | $47.00 | $50.83 | 24,300 | — | — |
| 2007-08-21 | $46.35 | $50.12 | 20,900 | — | — |
| 2007-08-20 | $45.79 | $49.52 | 24,600 | — | — |
| 2007-08-17 | $46.00 | $49.75 | 96,100 | — | — |
| 2007-08-16 | $46.45 | $50.23 | 51,000 | — | — |
| 2007-08-15 | $48.51 | $52.46 | 29,800 | — | — |
| 2007-08-14 | $49.72 | $53.77 | 71,700 | — | — |
| 2007-08-13 | $50.89 | $55.03 | 83,400 | — | — |
| 2007-08-10 | $47.42 | $51.28 | 145,400 | — | — |
| 2007-08-09 | $49.01 | $53.00 | 42,600 | — | — |
| 2007-08-08 | $49.80 | $53.86 | 59,500 | — | — |
| 2007-08-07 | $46.43 | $50.21 | 57,200 | — | — |
| 2007-08-06 | $46.21 | $49.97 | 106,400 | — | — |
| 2007-08-03 | $49.65 | $53.69 | 60,100 | — | — |
| 2007-08-02 | $50.55 | $54.67 | 34,500 | — | — |
| 2007-08-01 | $50.98 | $55.13 | 25,500 | — | — |
| 2007-07-31 | $52.31 | $55.89 | 22,400 | — | — |
| 2007-07-30 | $51.50 | $55.02 | 32,700 | — | — |
| 2007-07-27 | $50.46 | $53.91 | 66,400 | — | — |
| 2007-07-26 | $50.77 | $54.24 | 18,900 | — | — |
| 2007-07-25 | $50.72 | $54.19 | 21,100 | — | — |
| 2007-07-24 | $50.82 | $54.30 | 33,700 | — | — |
| 2007-07-23 | $50.87 | $54.35 | 30,200 | — | — |
| 2007-07-20 | $49.73 | $53.13 | 48,400 | — | — |
| 2007-07-19 | $49.96 | $53.38 | 29,300 | — | — |
| 2007-07-18 | $50.68 | $54.15 | 23,000 | — | — |
| 2007-07-17 | $50.79 | $54.26 | 26,000 | — | — |
| 2007-07-16 | $51.53 | $55.06 | 24,300 | — | — |
| 2007-07-13 | $51.81 | $55.35 | 11,300 | — | — |
| 2007-07-12 | $51.99 | $55.55 | 31,800 | — | — |
| 2007-07-11 | $51.50 | $55.02 | 72,100 | — | — |
| 2007-07-10 | $51.45 | $54.97 | 56,000 | — | — |
| 2007-07-09 | $50.92 | $54.40 | 53,900 | — | — |
| 2007-07-06 | $49.12 | $52.48 | 8,100 | — | — |
| 2007-07-05 | $49.02 | $52.37 | 26,200 | — | — |
| 2007-07-03 | $49.00 | $52.35 | 21,000 | — | — |
| 2007-07-02 | $48.81 | $52.15 | 14,300 | — | — |
| 2007-06-29 | $48.60 | $51.92 | 34,300 | — | — |
| 2007-06-28 | $48.25 | $51.55 | 17,000 | — | — |
| 2007-06-27 | $48.03 | $51.32 | 31,900 | — | — |
| 2007-06-26 | $48.03 | $51.32 | 24,100 | — | — |
| 2007-06-25 | $48.30 | $51.60 | 41,200 | — | — |
| 2007-06-22 | $48.55 | $51.87 | 66,800 | — | — |
| 2007-06-21 | $49.91 | $53.32 | 31,200 | — | — |
| 2007-06-20 | $49.92 | $53.34 | 25,200 | — | — |
| 2007-06-19 | $49.93 | $53.35 | 38,000 | — | — |
| 2007-06-18 | $50.22 | $53.66 | 26,400 | — | — |
| 2007-06-15 | $50.07 | $53.50 | 38,000 | — | — |
| 2007-06-14 | $50.37 | $53.82 | 13,600 | — | — |
| 2007-06-13 | $50.30 | $53.74 | 36,600 | — | — |
| 2007-06-12 | $49.88 | $53.29 | 21,500 | — | — |
| 2007-06-11 | $50.41 | $53.86 | 19,000 | — | — |
| 2007-06-08 | $51.15 | $54.65 | 23,300 | — | — |
| 2007-06-07 | $50.45 | $53.90 | 38,200 | — | — |
| 2007-06-06 | $50.94 | $54.42 | 48,100 | — | — |
| 2007-06-05 | $51.50 | $55.02 | 29,800 | — | — |
| 2007-06-04 | $51.71 | $55.25 | 29,300 | — | — |
| 2007-06-01 | $51.53 | $55.06 | 11,100 | — | — |
| 2007-05-31 | $51.35 | $54.86 | 36,200 | — | — |
| 2007-05-30 | $51.75 | $55.29 | 16,300 | — | — |
| 2007-05-29 | $50.98 | $54.47 | 13,400 | — | — |
| 2007-05-25 | $51.33 | $54.84 | 20,500 | — | — |
| 2007-05-24 | $50.87 | $54.35 | 39,300 | — | — |
| 2007-05-23 | $53.19 | $56.83 | 56,200 | — | — |
| 2007-05-22 | $50.79 | $54.26 | 19,700 | — | — |
| 2007-05-21 | $50.00 | $53.42 | 37,500 | — | — |
| 2007-05-18 | $50.34 | $53.78 | 27,600 | — | — |
| 2007-05-17 | $50.50 | $53.95 | 26,000 | — | — |
| 2007-05-16 | $50.96 | $54.45 | 21,100 | — | — |
| 2007-05-15 | $51.20 | $54.70 | 17,100 | — | — |
| 2007-05-14 | $51.33 | $54.84 | 16,300 | — | — |
| 2007-05-11 | $51.38 | $54.90 | 27,000 | — | — |
| 2007-05-10 | $51.10 | $54.60 | 79,800 | — | — |
| 2007-05-09 | $52.53 | $56.12 | 34,400 | — | — |
| 2007-05-08 | $51.81 | $55.35 | 57,800 | — | — |
| 2007-05-07 | $52.00 | $55.56 | 22,600 | — | — |
| 2007-05-04 | $52.52 | $56.11 | 23,400 | — | — |
| 2007-05-03 | $53.32 | $56.97 | 15,900 | — | — |
| 2007-05-02 | $53.48 | $57.14 | 14,300 | — | — |
| 2007-05-01 | $53.17 | $56.17 | 8,900 | — | — |
| 2007-04-30 | $53.32 | $56.32 | 26,800 | — | — |
| 2007-04-27 | $53.25 | $56.25 | 13,100 | — | — |
| 2007-04-26 | $54.59 | $57.67 | 22,500 | — | — |
| 2007-04-25 | $53.69 | $56.72 | 49,400 | — | — |
| 2007-04-24 | $53.45 | $56.46 | 41,400 | — | — |
| 2007-04-23 | $52.79 | $55.76 | 39,300 | — | — |
| 2007-04-20 | $53.70 | $56.73 | 28,900 | — | — |
| 2007-04-19 | $52.89 | $55.87 | 33,500 | — | — |
| 2007-04-18 | $53.54 | $56.56 | 115,800 | — | — |
| 2007-04-17 | $53.32 | $56.32 | 21,900 | — | — |
| 2007-04-16 | $54.29 | $57.35 | 36,000 | — | — |
| 2007-04-13 | $53.00 | $55.99 | 16,200 | — | — |
| 2007-04-12 | $52.25 | $55.19 | 45,500 | — | — |
| 2007-04-11 | $50.81 | $53.67 | 18,600 | — | — |
| 2007-04-10 | $50.45 | $53.29 | 61,900 | — | — |
| 2007-04-09 | $49.40 | $52.18 | 20,700 | — | — |
| 2007-04-05 | $48.46 | $51.19 | 19,600 | — | — |
| 2007-04-04 | $48.10 | $50.81 | 18,200 | — | — |
| 2007-04-03 | $48.21 | $50.93 | 36,900 | — | — |
| 2007-04-02 | $48.20 | $50.92 | 14,600 | — | — |
| 2007-03-30 | $48.15 | $50.86 | 70,000 | — | — |
| 2007-03-29 | $47.87 | $50.57 | 13,600 | — | — |
| 2007-03-28 | $47.50 | $50.18 | 15,900 | — | — |
| 2007-03-27 | $47.25 | $49.91 | 54,800 | — | — |
| 2007-03-26 | $47.84 | $50.54 | 15,400 | — | — |
| 2007-03-23 | $47.50 | $50.18 | 33,400 | — | — |
| 2007-03-22 | $45.72 | $48.30 | 27,300 | — | — |
| 2007-03-21 | $45.78 | $48.36 | 21,000 | — | — |
| 2007-03-20 | $45.50 | $48.06 | 13,100 | — | — |
| 2007-03-19 | $45.30 | $47.85 | 13,700 | — | — |
| 2007-03-16 | $44.90 | $47.43 | 11,100 | — | — |
| 2007-03-15 | $44.95 | $47.48 | 15,900 | — | — |
| 2007-03-14 | $44.98 | $47.51 | 24,100 | — | — |
| 2007-03-13 | $44.65 | $47.17 | 22,800 | — | — |
| 2007-03-12 | $44.92 | $47.45 | 35,000 | — | — |
| 2007-03-09 | $44.82 | $47.35 | 8,000 | — | — |
| 2007-03-08 | $44.87 | $47.40 | 51,900 | — | — |
| 2007-03-07 | $43.87 | $46.34 | 38,700 | — | — |
| 2007-03-06 | $43.15 | $45.58 | 29,500 | — | — |
| 2007-03-05 | $41.90 | $44.26 | 30,100 | — | — |
| 2007-03-02 | $41.54 | $43.88 | 18,800 | — | — |
| 2007-03-01 | $41.44 | $43.78 | 39,600 | — | — |
| 2007-02-28 | $41.18 | $43.50 | 32,600 | — | — |
| 2007-02-27 | $41.75 | $44.10 | 63,100 | — | — |
| 2007-02-26 | $43.03 | $45.45 | 34,500 | — | — |
| 2007-02-23 | $43.63 | $46.09 | 30,700 | — | — |
| 2007-02-22 | $44.51 | $47.02 | 26,500 | — | — |
| 2007-02-21 | $44.62 | $47.13 | 38,900 | — | — |
| 2007-02-20 | $44.07 | $46.55 | 35,300 | — | — |
| 2007-02-16 | $44.35 | $46.85 | 26,800 | — | — |
| 2007-02-15 | $44.50 | $47.01 | 35,800 | — | — |
| 2007-02-14 | $44.96 | $47.49 | 20,100 | — | — |
| 2007-02-13 | $44.91 | $47.44 | 24,400 | — | — |
| 2007-02-12 | $44.78 | $47.30 | 35,800 | — | — |
| 2007-02-09 | $44.89 | $47.42 | 34,900 | — | — |
| 2007-02-08 | $44.76 | $47.28 | 9,900 | — | — |
| 2007-02-07 | $44.67 | $47.19 | 16,300 | — | — |
| 2007-02-06 | $44.30 | $46.80 | 51,600 | — | — |
| 2007-02-05 | $44.75 | $47.27 | 38,700 | — | — |
| 2007-02-02 | $45.04 | $47.58 | 22,700 | — | — |
| 2007-02-01 | $44.06 | $46.54 | 34,100 | — | — |
| 2007-01-31 | $44.00 | $46.48 | 56,700 | — | — |
| 2007-01-30 | $45.80 | $47.75 | 29,600 | — | — |
| 2007-01-29 | $44.81 | $46.72 | 17,800 | — | — |
| 2007-01-26 | $43.79 | $45.65 | 38,000 | — | — |
| 2007-01-25 | $43.40 | $45.25 | 30,700 | — | — |
| 2007-01-24 | $42.54 | $44.35 | 51,500 | — | — |
| 2007-01-23 | $44.29 | $46.17 | 33,300 | — | — |
| 2007-01-22 | $42.63 | $44.44 | 29,700 | — | — |
| 2007-01-19 | $42.00 | $43.79 | 4,000 | — | — |
| 2007-01-18 | $41.30 | $43.06 | 12,400 | — | — |
| 2007-01-17 | $41.10 | $42.85 | 13,800 | — | — |
| 2007-01-16 | $40.93 | $42.67 | 21,400 | — | — |
| 2007-01-12 | $41.21 | $42.96 | 13,600 | — | — |
| 2007-01-11 | $41.00 | $42.74 | 33,500 | — | — |
| 2007-01-10 | $40.72 | $42.45 | 11,800 | — | — |
| 2007-01-09 | $40.84 | $42.58 | 18,500 | — | — |
| 2007-01-08 | $41.96 | $43.74 | 25,200 | — | — |
| 2007-01-05 | $40.71 | $42.44 | 15,200 | — | — |
| 2007-01-04 | $40.44 | $42.16 | 17,900 | — | — |
| 2007-01-03 | $40.50 | $42.22 | 55,300 | — | — |