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
- 1997-11-13 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 | $35.72 | $55.91 | 566,200 | — | — |
| 2007-12-28 | $36.38 | $56.94 | 422,600 | — | — |
| 2007-12-27 | $36.08 | $56.48 | 569,400 | — | — |
| 2007-12-26 | $35.54 | $55.64 | 176,200 | — | — |
| 2007-12-24 | $36.38 | $56.28 | 280,200 | — | — |
| 2007-12-21 | $35.97 | $55.65 | 473,000 | — | — |
| 2007-12-20 | $35.29 | $54.60 | 983,800 | — | — |
| 2007-12-19 | $35.30 | $54.61 | 2,927,800 | — | — |
| 2007-12-18 | $36.22 | $56.02 | 686,000 | — | — |
| 2007-12-17 | $36.87 | $57.03 | 756,200 | — | — |
| 2007-12-14 | $36.25 | $56.08 | 1,151,600 | — | — |
| 2007-12-13 | $37.67 | $58.27 | 1,336,200 | — | — |
| 2007-12-12 | $39.35 | $60.87 | 741,800 | — | — |
| 2007-12-11 | $39.58 | $61.24 | 926,600 | — | — |
| 2007-12-10 | $40.13 | $62.07 | 699,600 | — | — |
| 2007-12-07 | $39.29 | $60.79 | 1,161,800 | — | — |
| 2007-12-06 | $40.50 | $62.65 | 4,991,400 | — | — |
| 2007-12-05 | $42.92 | $66.39 | 624,600 | — | — |
| 2007-12-04 | $41.90 | $64.82 | 1,021,400 | — | — |
| 2007-12-03 | $43.97 | $68.03 | 538,200 | — | — |
| 2007-11-30 | $44.58 | $68.97 | 758,200 | — | — |
| 2007-11-29 | $43.83 | $67.80 | 584,200 | — | — |
| 2007-11-28 | $44.99 | $69.59 | 847,400 | — | — |
| 2007-11-27 | $43.32 | $67.02 | 613,000 | — | — |
| 2007-11-26 | $42.76 | $66.15 | 758,200 | — | — |
| 2007-11-23 | $43.20 | $66.83 | 504,200 | — | — |
| 2007-11-21 | $42.74 | $66.13 | 1,385,200 | — | — |
| 2007-11-20 | $42.87 | $66.31 | 984,200 | — | — |
| 2007-11-19 | $43.88 | $67.87 | 940,400 | — | — |
| 2007-11-16 | $45.21 | $69.94 | 1,002,600 | — | — |
| 2007-11-15 | $45.01 | $69.63 | 1,196,600 | — | — |
| 2007-11-14 | $47.81 | $73.95 | 669,400 | — | — |
| 2007-11-13 | $49.38 | $76.39 | 669,000 | — | — |
| 2007-11-12 | $48.99 | $75.79 | 1,026,000 | — | — |
| 2007-11-09 | $51.07 | $79.01 | 663,800 | — | — |
| 2007-11-08 | $51.31 | $79.38 | 560,800 | — | — |
| 2007-11-07 | $52.76 | $81.62 | 326,400 | — | — |
| 2007-11-06 | $54.12 | $83.72 | 507,000 | — | — |
| 2007-11-05 | $52.56 | $81.31 | 276,000 | — | — |
| 2007-11-02 | $52.55 | $81.29 | 376,600 | — | — |
| 2007-11-01 | $51.59 | $79.81 | 499,600 | — | — |
| 2007-10-31 | $53.96 | $83.48 | 768,200 | — | — |
| 2007-10-30 | $52.88 | $81.81 | 284,800 | — | — |
| 2007-10-29 | $52.71 | $81.53 | 347,800 | — | — |
| 2007-10-26 | $51.24 | $79.26 | 266,200 | — | — |
| 2007-10-25 | $49.73 | $76.93 | 416,600 | — | — |
| 2007-10-24 | $49.77 | $76.99 | 416,000 | — | — |
| 2007-10-23 | $50.86 | $78.67 | 188,400 | — | — |
| 2007-10-22 | $49.99 | $77.34 | 232,600 | — | — |
| 2007-10-19 | $50.12 | $77.53 | 255,200 | — | — |
| 2007-10-18 | $50.83 | $78.63 | 277,400 | — | — |
| 2007-10-17 | $51.38 | $79.49 | 248,200 | — | — |
| 2007-10-16 | $51.49 | $79.66 | 216,200 | — | — |
| 2007-10-15 | $52.39 | $81.05 | 280,800 | — | — |
| 2007-10-12 | $53.04 | $82.05 | 214,200 | — | — |
| 2007-10-11 | $52.16 | $80.69 | 263,000 | — | — |
| 2007-10-10 | $52.40 | $81.05 | 200,200 | — | — |
| 2007-10-09 | $52.40 | $81.05 | 154,600 | — | — |
| 2007-10-08 | $52.47 | $81.17 | 39,600 | — | — |
| 2007-10-05 | $52.58 | $81.34 | 317,200 | — | — |
| 2007-10-04 | $51.51 | $79.68 | 200,000 | — | — |
| 2007-10-03 | $51.06 | $78.98 | 284,000 | — | — |
| 2007-10-02 | $51.01 | $78.92 | 293,400 | — | — |
| 2007-10-01 | $50.76 | $78.53 | 336,200 | — | — |
| 2007-09-28 | $49.99 | $77.33 | 240,800 | — | — |
| 2007-09-27 | $49.69 | $76.87 | 221,000 | — | — |
| 2007-09-26 | $48.85 | $75.56 | 243,000 | — | — |
| 2007-09-25 | $49.44 | $75.81 | 349,000 | — | — |
| 2007-09-24 | $48.97 | $75.10 | 159,400 | — | — |
| 2007-09-21 | $48.95 | $75.06 | 192,000 | — | — |
| 2007-09-20 | $48.56 | $74.45 | 279,400 | — | — |
| 2007-09-19 | $48.26 | $74.01 | 336,200 | — | — |
| 2007-09-18 | $47.87 | $73.40 | 486,800 | — | — |
| 2007-09-17 | $46.46 | $71.23 | 149,800 | — | — |
| 2007-09-14 | $46.20 | $70.84 | 309,400 | — | — |
| 2007-09-13 | $46.28 | $70.97 | 144,400 | — | — |
| 2007-09-12 | $46.22 | $70.88 | 184,000 | — | — |
| 2007-09-11 | $45.62 | $69.95 | 234,800 | — | — |
| 2007-09-10 | $45.21 | $69.33 | 221,200 | — | — |
| 2007-09-07 | $44.86 | $68.78 | 268,000 | — | — |
| 2007-09-06 | $45.16 | $69.25 | 195,000 | — | — |
| 2007-09-05 | $45.33 | $69.51 | 268,800 | — | — |
| 2007-09-04 | $45.71 | $70.09 | 237,000 | — | — |
| 2007-08-31 | $45.37 | $69.57 | 264,600 | — | — |
| 2007-08-30 | $44.78 | $68.66 | 375,800 | — | — |
| 2007-08-29 | $44.25 | $67.85 | 164,600 | — | — |
| 2007-08-28 | $43.58 | $66.82 | 496,200 | — | — |
| 2007-08-27 | $44.97 | $68.96 | 163,600 | — | — |
| 2007-08-24 | $45.11 | $69.17 | 274,800 | — | — |
| 2007-08-23 | $44.96 | $68.93 | 221,800 | — | — |
| 2007-08-22 | $44.53 | $68.28 | 245,400 | — | — |
| 2007-08-21 | $43.90 | $67.31 | 112,400 | — | — |
| 2007-08-20 | $43.92 | $67.35 | 331,000 | — | — |
| 2007-08-17 | $43.30 | $66.40 | 304,600 | — | — |
| 2007-08-16 | $41.82 | $64.13 | 804,400 | — | — |
| 2007-08-15 | $40.33 | $61.85 | 525,800 | — | — |
| 2007-08-14 | $40.92 | $62.75 | 664,000 | — | — |
| 2007-08-13 | $42.15 | $64.64 | 572,600 | — | — |
| 2007-08-10 | $41.37 | $63.43 | 723,000 | — | — |
| 2007-08-09 | $42.31 | $64.88 | 534,200 | — | — |
| 2007-08-08 | $44.10 | $67.62 | 486,800 | — | — |
| 2007-08-07 | $43.06 | $66.04 | 356,000 | — | — |
| 2007-08-06 | $43.40 | $66.55 | 79,400 | — | — |
| 2007-08-03 | $42.76 | $65.57 | 343,200 | — | — |
| 2007-08-02 | $43.42 | $66.58 | 276,200 | — | — |
| 2007-08-01 | $42.76 | $65.57 | 666,600 | — | — |
| 2007-07-31 | $43.51 | $66.72 | 423,600 | — | — |
| 2007-07-30 | $43.26 | $66.33 | 491,200 | — | — |
| 2007-07-27 | $43.77 | $67.12 | 512,800 | — | — |
| 2007-07-26 | $44.03 | $67.51 | 657,200 | — | — |
| 2007-07-25 | $45.37 | $69.57 | 316,200 | — | — |
| 2007-07-24 | $45.29 | $69.45 | 245,000 | — | — |
| 2007-07-23 | $45.90 | $70.38 | 127,600 | — | — |
| 2007-07-20 | $46.17 | $70.80 | 208,200 | — | — |
| 2007-07-19 | $46.47 | $71.26 | 108,400 | — | — |
| 2007-07-18 | $46.57 | $71.41 | 166,800 | — | — |
| 2007-07-17 | $47.06 | $72.15 | 105,800 | — | — |
| 2007-07-16 | $46.99 | $72.06 | 164,200 | — | — |
| 2007-07-13 | $46.81 | $71.77 | 139,200 | — | — |
| 2007-07-12 | $46.37 | $71.10 | 153,800 | — | — |
| 2007-07-11 | $45.13 | $69.19 | 184,000 | — | — |
| 2007-07-10 | $44.98 | $68.97 | 153,200 | — | — |
| 2007-07-09 | $45.05 | $69.08 | 202,600 | — | — |
| 2007-07-06 | $45.45 | $69.69 | 70,000 | — | — |
| 2007-07-05 | $45.26 | $69.39 | 78,200 | — | — |
| 2007-07-03 | $45.65 | $70.01 | 47,000 | — | — |
| 2007-07-02 | $45.20 | $69.31 | 76,600 | — | — |
| 2007-06-29 | $44.81 | $68.71 | 149,200 | — | — |
| 2007-06-28 | $45.36 | $69.56 | 83,400 | — | — |
| 2007-06-27 | $45.03 | $69.04 | 93,800 | — | — |
| 2007-06-26 | $45.29 | $69.46 | 111,600 | — | — |
| 2007-06-25 | $45.81 | $69.70 | 200,800 | — | — |
| 2007-06-22 | $45.47 | $69.18 | 132,000 | — | — |
| 2007-06-21 | $44.76 | $68.10 | 135,400 | — | — |
| 2007-06-20 | $45.38 | $69.05 | 82,400 | — | — |
| 2007-06-19 | $45.60 | $69.37 | 88,000 | — | — |
| 2007-06-18 | $45.90 | $69.82 | 59,400 | — | — |
| 2007-06-15 | $46.11 | $70.15 | 70,200 | — | — |
| 2007-06-14 | $45.90 | $69.84 | 60,200 | — | — |
| 2007-06-13 | $46.10 | $70.13 | 53,200 | — | — |
| 2007-06-12 | $45.83 | $69.72 | 95,200 | — | — |
| 2007-06-11 | $46.68 | $71.02 | 64,200 | — | — |
| 2007-06-08 | $46.48 | $70.71 | 148,200 | — | — |
| 2007-06-07 | $45.74 | $69.59 | 118,400 | — | — |
| 2007-06-06 | $46.83 | $71.25 | 86,200 | — | — |
| 2007-06-05 | $47.29 | $71.94 | 113,000 | — | — |
| 2007-06-04 | $47.76 | $72.67 | 190,000 | — | — |
| 2007-06-01 | $48.24 | $73.39 | 110,000 | — | — |
| 2007-05-31 | $48.04 | $73.08 | 173,000 | — | — |
| 2007-05-30 | $49.50 | $75.31 | 39,800 | — | — |
| 2007-05-29 | $49.12 | $74.73 | 72,000 | — | — |
| 2007-05-25 | $49.15 | $74.77 | 70,000 | — | — |
| 2007-05-24 | $48.85 | $74.31 | 58,200 | — | — |
| 2007-05-23 | $49.28 | $74.97 | 58,800 | — | — |
| 2007-05-22 | $49.02 | $74.58 | 60,200 | — | — |
| 2007-05-21 | $48.49 | $73.78 | 11,600 | — | — |
| 2007-05-18 | $48.52 | $73.82 | 71,000 | — | — |
| 2007-05-17 | $48.36 | $73.57 | 64,800 | — | — |
| 2007-05-16 | $47.77 | $72.68 | 50,000 | — | — |
| 2007-05-15 | $47.29 | $71.94 | 57,600 | — | — |
| 2007-05-14 | $46.90 | $71.35 | 52,000 | — | — |
| 2007-05-11 | $46.28 | $70.40 | 38,400 | — | — |
| 2007-05-10 | $45.94 | $69.88 | 53,200 | — | — |
| 2007-05-09 | $46.34 | $70.50 | 50,400 | — | — |
| 2007-05-08 | $46.35 | $70.51 | 70,400 | — | — |
| 2007-05-07 | $46.01 | $70.01 | 101,000 | — | — |
| 2007-05-04 | $45.31 | $68.92 | 42,600 | — | — |
| 2007-05-03 | $44.83 | $68.20 | 79,600 | — | — |
| 2007-05-02 | $44.52 | $67.73 | 49,200 | — | — |
| 2007-05-01 | $44.32 | $67.43 | 93,200 | — | — |
| 2007-04-30 | $44.22 | $67.27 | 114,200 | — | — |
| 2007-04-27 | $43.92 | $66.82 | 86,200 | — | — |
| 2007-04-26 | $43.95 | $66.86 | 37,200 | — | — |
| 2007-04-25 | $44.40 | $67.55 | 51,000 | — | — |
| 2007-04-24 | $44.04 | $67.00 | 71,000 | — | — |
| 2007-04-23 | $44.30 | $67.40 | 59,400 | — | — |
| 2007-04-20 | $44.46 | $67.63 | 44,200 | — | — |
| 2007-04-19 | $43.94 | $66.85 | 38,600 | — | — |
| 2007-04-18 | $44.20 | $67.24 | 57,800 | — | — |
| 2007-04-17 | $43.95 | $66.86 | 138,400 | — | — |
| 2007-04-16 | $44.12 | $67.11 | 54,400 | — | — |
| 2007-04-13 | $44.01 | $66.95 | 60,000 | — | — |
| 2007-04-12 | $44.13 | $67.14 | 58,400 | — | — |
| 2007-04-11 | $43.94 | $66.84 | 59,600 | — | — |
| 2007-04-10 | $43.65 | $66.41 | 96,800 | — | — |
| 2007-04-09 | $44.06 | $67.02 | 42,800 | — | — |
| 2007-04-05 | $43.85 | $66.71 | 39,200 | — | — |
| 2007-04-04 | $43.76 | $66.58 | 39,200 | — | — |
| 2007-04-03 | $43.64 | $66.39 | 47,200 | — | — |
| 2007-04-02 | $43.72 | $66.51 | 51,600 | — | — |
| 2007-03-30 | $43.38 | $65.99 | 67,800 | — | — |
| 2007-03-29 | $43.59 | $66.32 | 66,800 | — | — |
| 2007-03-28 | $43.33 | $65.92 | 53,800 | — | — |
| 2007-03-27 | $43.88 | $66.76 | 31,000 | — | — |
| 2007-03-26 | $43.86 | $66.72 | 90,600 | — | — |
| 2007-03-23 | $44.10 | $66.59 | 75,800 | — | — |
| 2007-03-22 | $43.88 | $66.27 | 107,600 | — | — |
| 2007-03-21 | $44.20 | $66.74 | 95,800 | — | — |
| 2007-03-20 | $43.67 | $65.94 | 60,400 | — | — |
| 2007-03-19 | $43.12 | $65.11 | 79,800 | — | — |
| 2007-03-16 | $42.62 | $64.35 | 72,400 | — | — |
| 2007-03-15 | $42.79 | $64.62 | 98,600 | — | — |
| 2007-03-14 | $42.99 | $64.92 | 53,800 | — | — |
| 2007-03-13 | $43.31 | $65.40 | 46,400 | — | — |
| 2007-03-12 | $43.96 | $66.38 | 50,600 | — | — |
| 2007-03-09 | $43.89 | $66.28 | 82,400 | — | — |
| 2007-03-08 | $43.35 | $65.45 | 59,200 | — | — |
| 2007-03-07 | $43.27 | $65.34 | 83,800 | — | — |
| 2007-03-06 | $42.94 | $64.83 | 73,600 | — | — |
| 2007-03-05 | $42.04 | $63.49 | 124,800 | — | — |
| 2007-03-02 | $42.62 | $64.36 | 69,400 | — | — |
| 2007-03-01 | $42.85 | $64.71 | 207,400 | — | — |
| 2007-02-28 | $42.98 | $64.90 | 138,000 | — | — |
| 2007-02-27 | $43.33 | $65.43 | 110,400 | — | — |
| 2007-02-26 | $44.79 | $67.64 | 55,000 | — | — |
| 2007-02-23 | $44.58 | $67.31 | 43,000 | — | — |
| 2007-02-22 | $44.56 | $67.29 | 59,600 | — | — |
| 2007-02-21 | $44.73 | $67.54 | 61,400 | — | — |
| 2007-02-20 | $44.45 | $67.11 | 345,800 | — | — |
| 2007-02-16 | $43.95 | $66.36 | 38,800 | — | — |
| 2007-02-15 | $44.13 | $66.63 | 51,800 | — | — |
| 2007-02-14 | $43.61 | $65.85 | 105,600 | — | — |
| 2007-02-13 | $43.47 | $65.64 | 84,400 | — | — |
| 2007-02-12 | $42.72 | $64.50 | 163,000 | — | — |
| 2007-02-09 | $42.85 | $64.70 | 131,200 | — | — |
| 2007-02-08 | $42.90 | $64.78 | 57,800 | — | — |
| 2007-02-07 | $42.97 | $64.88 | 43,400 | — | — |
| 2007-02-06 | $43.09 | $65.07 | 39,800 | — | — |
| 2007-02-05 | $43.15 | $65.17 | 39,400 | — | — |
| 2007-02-02 | $42.99 | $64.92 | 65,800 | — | — |
| 2007-02-01 | $43.11 | $65.09 | 108,600 | — | — |
| 2007-01-31 | $42.83 | $64.67 | 184,400 | — | — |
| 2007-01-30 | $43.03 | $64.97 | 68,200 | — | — |
| 2007-01-29 | $43.10 | $65.08 | 59,400 | — | — |
| 2007-01-26 | $43.23 | $65.28 | 46,800 | — | — |
| 2007-01-25 | $42.83 | $64.67 | 53,800 | — | — |
| 2007-01-24 | $42.90 | $64.78 | 84,200 | — | — |
| 2007-01-23 | $42.70 | $64.48 | 52,600 | — | — |
| 2007-01-22 | $42.65 | $64.40 | 99,600 | — | — |
| 2007-01-19 | $43.20 | $65.23 | 84,600 | — | — |
| 2007-01-18 | $42.88 | $64.76 | 112,200 | — | — |
| 2007-01-17 | $42.74 | $64.54 | 82,800 | — | — |
| 2007-01-16 | $42.21 | $63.74 | 71,400 | — | — |
| 2007-01-12 | $42.11 | $63.59 | 87,600 | — | — |
| 2007-01-11 | $41.83 | $63.16 | 70,200 | — | — |
| 2007-01-10 | $41.94 | $63.33 | 51,200 | — | — |
| 2007-01-09 | $42.02 | $63.45 | 537,000 | — | — |
| 2007-01-08 | $42.05 | $63.50 | 47,000 | — | — |
| 2007-01-05 | $42.03 | $63.46 | 47,000 | — | — |
| 2007-01-04 | $41.86 | $63.21 | 117,200 | — | — |
| 2007-01-03 | $42.27 | $63.83 | 98,600 | — | — |