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
- 2005-09-30 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 | $42.85 | $42.85 | 296,300 | — | — |
| 2007-12-28 | $42.85 | $42.85 | 284,700 | — | — |
| 2007-12-27 | $42.94 | $42.94 | 430,200 | — | — |
| 2007-12-26 | $43.38 | $43.38 | 311,200 | — | — |
| 2007-12-24 | $43.50 | $43.50 | 291,800 | — | — |
| 2007-12-21 | $43.14 | $43.14 | 948,100 | — | — |
| 2007-12-20 | $41.22 | $41.22 | 740,500 | — | — |
| 2007-12-19 | $40.27 | $40.27 | 718,800 | — | — |
| 2007-12-18 | $40.44 | $40.44 | 909,400 | — | — |
| 2007-12-17 | $39.02 | $39.02 | 1,024,200 | — | — |
| 2007-12-14 | $40.78 | $40.78 | 448,400 | — | — |
| 2007-12-13 | $42.84 | $42.84 | 596,600 | — | — |
| 2007-12-12 | $42.64 | $42.64 | 443,300 | — | — |
| 2007-12-11 | $42.64 | $42.64 | 277,300 | — | — |
| 2007-12-10 | $44.50 | $44.50 | 316,100 | — | — |
| 2007-12-07 | $44.11 | $44.11 | 311,000 | — | — |
| 2007-12-06 | $43.77 | $43.77 | 319,400 | — | — |
| 2007-12-05 | $42.69 | $42.69 | 964,500 | — | — |
| 2007-12-04 | $41.55 | $41.55 | 626,100 | — | — |
| 2007-12-03 | $42.39 | $42.39 | 380,500 | — | — |
| 2007-11-30 | $44.40 | $44.40 | 502,900 | — | — |
| 2007-11-29 | $44.29 | $44.29 | 567,100 | — | — |
| 2007-11-28 | $45.70 | $45.70 | 570,400 | — | — |
| 2007-11-27 | $44.05 | $44.05 | 555,000 | — | — |
| 2007-11-26 | $42.78 | $42.78 | 545,200 | — | — |
| 2007-11-23 | $42.50 | $42.50 | 106,400 | — | — |
| 2007-11-21 | $41.40 | $41.40 | 458,600 | — | — |
| 2007-11-20 | $42.32 | $42.32 | 658,900 | — | — |
| 2007-11-19 | $41.21 | $41.21 | 1,333,500 | — | — |
| 2007-11-16 | $41.47 | $41.47 | 944,200 | — | — |
| 2007-11-15 | $42.50 | $42.50 | 790,300 | — | — |
| 2007-11-14 | $44.46 | $44.46 | 576,200 | — | — |
| 2007-11-13 | $44.38 | $44.38 | 766,300 | — | — |
| 2007-11-12 | $42.54 | $42.54 | 929,100 | — | — |
| 2007-11-09 | $45.21 | $45.21 | 594,700 | — | — |
| 2007-11-08 | $45.61 | $45.61 | 711,800 | — | — |
| 2007-11-07 | $46.20 | $46.20 | 624,100 | — | — |
| 2007-11-06 | $47.98 | $47.98 | 556,100 | — | — |
| 2007-11-05 | $46.01 | $46.01 | 398,600 | — | — |
| 2007-11-02 | $46.18 | $46.18 | 627,700 | — | — |
| 2007-11-01 | $45.35 | $45.35 | 784,400 | — | — |
| 2007-10-31 | $47.57 | $47.57 | 739,200 | — | — |
| 2007-10-30 | $46.74 | $46.74 | 863,000 | — | — |
| 2007-10-29 | $47.01 | $47.01 | 1,587,100 | — | — |
| 2007-10-26 | $46.05 | $46.05 | 2,867,900 | — | — |
| 2007-10-25 | $39.27 | $39.27 | 1,084,900 | — | — |
| 2007-10-24 | $38.07 | $38.07 | 746,000 | — | — |
| 2007-10-23 | $37.78 | $37.78 | 797,500 | — | — |
| 2007-10-22 | $37.79 | $37.79 | 703,400 | — | — |
| 2007-10-19 | $37.94 | $37.94 | 536,800 | — | — |
| 2007-10-18 | $39.52 | $39.52 | 469,300 | — | — |
| 2007-10-17 | $40.02 | $40.02 | 493,900 | — | — |
| 2007-10-16 | $39.80 | $39.80 | 648,600 | — | — |
| 2007-10-15 | $41.06 | $41.06 | 524,500 | — | — |
| 2007-10-12 | $42.80 | $42.80 | 423,700 | — | — |
| 2007-10-11 | $42.08 | $42.08 | 743,400 | — | — |
| 2007-10-10 | $41.88 | $41.88 | 375,400 | — | — |
| 2007-10-09 | $41.48 | $41.48 | 596,100 | — | — |
| 2007-10-08 | $41.57 | $41.57 | 648,400 | — | — |
| 2007-10-05 | $40.53 | $40.53 | 548,400 | — | — |
| 2007-10-04 | $39.48 | $39.48 | 456,300 | — | — |
| 2007-10-03 | $39.49 | $39.49 | 504,800 | — | — |
| 2007-10-02 | $38.29 | $38.29 | 364,000 | — | — |
| 2007-10-01 | $37.89 | $37.89 | 721,100 | — | — |
| 2007-09-28 | $37.37 | $37.37 | 400,800 | — | — |
| 2007-09-27 | $38.11 | $38.11 | 709,600 | — | — |
| 2007-09-26 | $38.00 | $38.00 | 359,100 | — | — |
| 2007-09-25 | $37.14 | $37.14 | 698,700 | — | — |
| 2007-09-24 | $37.08 | $37.08 | 376,400 | — | — |
| 2007-09-21 | $38.27 | $38.27 | 806,500 | — | — |
| 2007-09-20 | $37.75 | $37.75 | 890,100 | — | — |
| 2007-09-19 | $37.27 | $37.27 | 1,239,900 | — | — |
| 2007-09-18 | $35.43 | $35.43 | 835,300 | — | — |
| 2007-09-17 | $33.43 | $33.43 | 700,800 | — | — |
| 2007-09-14 | $34.21 | $34.21 | 625,100 | — | — |
| 2007-09-13 | $35.10 | $35.10 | 526,400 | — | — |
| 2007-09-12 | $35.11 | $35.11 | 446,000 | — | — |
| 2007-09-11 | $34.00 | $34.00 | 457,400 | — | — |
| 2007-09-10 | $33.04 | $33.04 | 444,900 | — | — |
| 2007-09-07 | $32.66 | $32.66 | 427,500 | — | — |
| 2007-09-06 | $33.21 | $33.21 | 314,400 | — | — |
| 2007-09-05 | $32.98 | $32.98 | 246,600 | — | — |
| 2007-09-04 | $33.31 | $33.31 | 322,600 | — | — |
| 2007-08-31 | $32.88 | $32.88 | 452,700 | — | — |
| 2007-08-30 | $32.64 | $32.64 | 501,100 | — | — |
| 2007-08-29 | $33.68 | $33.68 | 302,500 | — | — |
| 2007-08-28 | $32.93 | $32.93 | 524,600 | — | — |
| 2007-08-27 | $33.87 | $33.87 | 291,100 | — | — |
| 2007-08-24 | $33.76 | $33.76 | 466,600 | — | — |
| 2007-08-23 | $33.47 | $33.47 | 598,800 | — | — |
| 2007-08-22 | $34.51 | $34.51 | 585,300 | — | — |
| 2007-08-21 | $33.22 | $33.22 | 504,500 | — | — |
| 2007-08-20 | $33.51 | $33.51 | 513,500 | — | — |
| 2007-08-17 | $33.30 | $33.30 | 909,900 | — | — |
| 2007-08-16 | $31.21 | $31.21 | 1,244,500 | — | — |
| 2007-08-15 | $30.03 | $30.03 | 1,225,700 | — | — |
| 2007-08-14 | $31.40 | $31.40 | 996,100 | — | — |
| 2007-08-13 | $33.83 | $33.83 | 624,200 | — | — |
| 2007-08-10 | $34.89 | $34.89 | 551,300 | — | — |
| 2007-08-09 | $35.01 | $35.01 | 769,900 | — | — |
| 2007-08-08 | $35.99 | $35.99 | 1,060,300 | — | — |
| 2007-08-07 | $34.46 | $34.46 | 1,281,300 | — | — |
| 2007-08-06 | $33.47 | $33.47 | 1,278,600 | — | — |
| 2007-08-03 | $34.43 | $34.43 | 810,100 | — | — |
| 2007-08-02 | $35.76 | $35.76 | 821,600 | — | — |
| 2007-08-01 | $35.21 | $35.21 | 2,564,800 | — | — |
| 2007-07-31 | $34.15 | $34.15 | 810,400 | — | — |
| 2007-07-30 | $35.41 | $35.41 | 1,322,900 | — | — |
| 2007-07-27 | $34.40 | $34.40 | 890,600 | — | — |
| 2007-07-26 | $35.63 | $35.63 | 957,600 | — | — |
| 2007-07-25 | $36.93 | $36.93 | 616,600 | — | — |
| 2007-07-24 | $37.23 | $37.23 | 533,900 | — | — |
| 2007-07-23 | $38.25 | $38.25 | 333,700 | — | — |
| 2007-07-20 | $38.21 | $38.21 | 567,400 | — | — |
| 2007-07-19 | $39.88 | $39.88 | 582,400 | — | — |
| 2007-07-18 | $39.13 | $39.13 | 522,200 | — | — |
| 2007-07-17 | $39.09 | $39.09 | 885,900 | — | — |
| 2007-07-16 | $39.98 | $39.98 | 490,700 | — | — |
| 2007-07-13 | $40.48 | $40.48 | 397,400 | — | — |
| 2007-07-12 | $40.66 | $40.66 | 340,300 | — | — |
| 2007-07-11 | $40.00 | $40.00 | 416,800 | — | — |
| 2007-07-10 | $40.35 | $40.35 | 327,800 | — | — |
| 2007-07-09 | $41.54 | $41.54 | 676,500 | — | — |
| 2007-07-06 | $41.77 | $41.77 | 570,200 | — | — |
| 2007-07-05 | $39.92 | $39.92 | 344,400 | — | — |
| 2007-07-03 | $39.40 | $39.40 | 134,100 | — | — |
| 2007-07-02 | $38.14 | $38.14 | 574,900 | — | — |
| 2007-06-29 | $38.25 | $38.25 | 242,700 | — | — |
| 2007-06-28 | $38.46 | $38.46 | 191,800 | — | — |
| 2007-06-27 | $38.82 | $38.82 | 298,600 | — | — |
| 2007-06-26 | $38.01 | $38.01 | 528,100 | — | — |
| 2007-06-25 | $37.71 | $37.71 | 643,000 | — | — |
| 2007-06-22 | $38.32 | $38.32 | 4,438,600 | — | — |
| 2007-06-21 | $39.27 | $39.27 | 719,000 | — | — |
| 2007-06-20 | $39.65 | $39.65 | 520,400 | — | — |
| 2007-06-19 | $40.00 | $40.00 | 960,400 | — | — |
| 2007-06-18 | $38.85 | $38.85 | 577,300 | — | — |
| 2007-06-15 | $36.59 | $36.59 | 1,050,500 | — | — |
| 2007-06-14 | $36.26 | $36.26 | 483,300 | — | — |
| 2007-06-13 | $36.83 | $36.83 | 992,200 | — | — |
| 2007-06-12 | $37.77 | $37.77 | 399,600 | — | — |
| 2007-06-11 | $39.70 | $39.70 | 246,600 | — | — |
| 2007-06-08 | $40.50 | $40.50 | 310,800 | — | — |
| 2007-06-07 | $39.66 | $39.66 | 199,300 | — | — |
| 2007-06-06 | $40.00 | $40.00 | 337,100 | — | — |
| 2007-06-05 | $40.90 | $40.90 | 229,300 | — | — |
| 2007-06-04 | $40.77 | $40.77 | 207,300 | — | — |
| 2007-06-01 | $39.98 | $39.98 | 298,400 | — | — |
| 2007-05-31 | $40.07 | $40.07 | 472,900 | — | — |
| 2007-05-30 | $39.03 | $39.03 | 141,700 | — | — |
| 2007-05-29 | $38.41 | $38.41 | 200,600 | — | — |
| 2007-05-25 | $38.27 | $38.27 | 263,300 | — | — |
| 2007-05-24 | $38.82 | $38.82 | 266,400 | — | — |
| 2007-05-23 | $40.05 | $40.05 | 541,100 | — | — |
| 2007-05-22 | $39.10 | $39.10 | 436,700 | — | — |
| 2007-05-21 | $38.55 | $38.55 | 453,100 | — | — |
| 2007-05-18 | $37.54 | $37.54 | 217,100 | — | — |
| 2007-05-17 | $36.95 | $36.95 | 374,800 | — | — |
| 2007-05-16 | $37.22 | $37.22 | 266,800 | — | — |
| 2007-05-15 | $37.51 | $37.51 | 245,900 | — | — |
| 2007-05-14 | $37.35 | $37.35 | 129,900 | — | — |
| 2007-05-11 | $37.50 | $37.50 | 251,600 | — | — |
| 2007-05-10 | $37.15 | $37.15 | 227,400 | — | — |
| 2007-05-09 | $36.93 | $36.93 | 267,800 | — | — |
| 2007-05-08 | $37.23 | $37.23 | 183,700 | — | — |
| 2007-05-07 | $36.48 | $36.48 | 245,500 | — | — |
| 2007-05-04 | $37.53 | $37.53 | 322,800 | — | — |
| 2007-05-03 | $38.04 | $38.04 | 677,900 | — | — |
| 2007-05-02 | $37.48 | $37.48 | 525,200 | — | — |
| 2007-05-01 | $37.25 | $37.25 | 589,900 | — | — |
| 2007-04-30 | $37.38 | $37.38 | 745,300 | — | — |
| 2007-04-27 | $39.29 | $39.29 | 1,357,700 | — | — |
| 2007-04-26 | $41.30 | $41.30 | 584,800 | — | — |
| 2007-04-25 | $40.95 | $40.95 | 384,400 | — | — |
| 2007-04-24 | $41.17 | $41.17 | 682,600 | — | — |
| 2007-04-23 | $41.42 | $41.42 | 592,600 | — | — |
| 2007-04-20 | $39.25 | $39.25 | 236,500 | — | — |
| 2007-04-19 | $38.39 | $38.39 | 249,100 | — | — |
| 2007-04-18 | $38.28 | $38.28 | 106,700 | — | — |
| 2007-04-17 | $38.69 | $38.69 | 142,400 | — | — |
| 2007-04-16 | $39.10 | $39.10 | 181,000 | — | — |
| 2007-04-13 | $38.92 | $38.92 | 140,400 | — | — |
| 2007-04-12 | $38.32 | $38.32 | 231,400 | — | — |
| 2007-04-11 | $37.35 | $37.35 | 440,200 | — | — |
| 2007-04-10 | $38.20 | $38.20 | 213,700 | — | — |
| 2007-04-09 | $38.73 | $38.73 | 268,700 | — | — |
| 2007-04-05 | $39.39 | $39.39 | 627,500 | — | — |
| 2007-04-04 | $37.64 | $37.64 | 249,000 | — | — |
| 2007-04-03 | $37.89 | $37.89 | 272,000 | — | — |
| 2007-04-02 | $37.44 | $37.44 | 328,100 | — | — |
| 2007-03-30 | $38.30 | $38.30 | 240,300 | — | — |
| 2007-03-29 | $38.40 | $38.40 | 160,900 | — | — |
| 2007-03-28 | $38.13 | $38.13 | 204,500 | — | — |
| 2007-03-27 | $38.74 | $38.74 | 233,400 | — | — |
| 2007-03-26 | $39.52 | $39.52 | 271,200 | — | — |
| 2007-03-23 | $40.38 | $40.38 | 192,100 | — | — |
| 2007-03-22 | $39.86 | $39.86 | 232,700 | — | — |
| 2007-03-21 | $40.70 | $40.70 | 491,300 | — | — |
| 2007-03-20 | $39.74 | $39.74 | 744,200 | — | — |
| 2007-03-19 | $40.44 | $40.44 | 414,500 | — | — |
| 2007-03-16 | $38.57 | $38.57 | 438,200 | — | — |
| 2007-03-15 | $38.05 | $38.05 | 259,100 | — | — |
| 2007-03-14 | $38.06 | $38.06 | 676,900 | — | — |
| 2007-03-13 | $37.46 | $37.46 | 401,300 | — | — |
| 2007-03-12 | $37.58 | $37.58 | 199,300 | — | — |
| 2007-03-09 | $37.51 | $37.51 | 174,300 | — | — |
| 2007-03-08 | $37.25 | $37.25 | 318,600 | — | — |
| 2007-03-07 | $36.76 | $36.76 | 366,900 | — | — |
| 2007-03-06 | $36.65 | $36.65 | 453,100 | — | — |
| 2007-03-05 | $35.95 | $35.95 | 777,800 | — | — |
| 2007-03-02 | $35.96 | $35.96 | 534,300 | — | — |
| 2007-03-01 | $36.85 | $36.85 | 679,200 | — | — |
| 2007-02-28 | $37.22 | $37.22 | 766,700 | — | — |
| 2007-02-27 | $37.66 | $37.66 | 639,200 | — | — |
| 2007-02-26 | $39.55 | $39.55 | 491,800 | — | — |
| 2007-02-23 | $39.15 | $39.15 | 214,400 | — | — |
| 2007-02-22 | $38.73 | $38.73 | 475,000 | — | — |
| 2007-02-21 | $38.47 | $38.47 | 347,600 | — | — |
| 2007-02-20 | $39.26 | $39.26 | 269,200 | — | — |
| 2007-02-16 | $38.54 | $38.54 | 355,000 | — | — |
| 2007-02-15 | $39.25 | $39.25 | 275,500 | — | — |
| 2007-02-14 | $39.40 | $39.40 | 470,500 | — | — |
| 2007-02-13 | $39.10 | $39.10 | 553,600 | — | — |
| 2007-02-12 | $39.67 | $39.67 | 1,317,400 | — | — |
| 2007-02-09 | $40.64 | $40.64 | 656,500 | — | — |
| 2007-02-08 | $42.13 | $42.13 | 850,900 | — | — |
| 2007-02-07 | $42.68 | $42.68 | 786,800 | — | — |
| 2007-02-06 | $42.05 | $42.05 | 571,800 | — | — |
| 2007-02-05 | $41.16 | $41.16 | 751,500 | — | — |
| 2007-02-02 | $40.88 | $40.88 | 863,900 | — | — |
| 2007-02-01 | $41.91 | $41.91 | 1,211,700 | — | — |
| 2007-01-31 | $43.09 | $43.09 | 642,500 | — | — |
| 2007-01-30 | $42.49 | $42.49 | 741,200 | — | — |
| 2007-01-29 | $42.59 | $42.59 | 1,444,700 | — | — |
| 2007-01-26 | $41.45 | $41.45 | 3,141,000 | — | — |
| 2007-01-25 | $36.31 | $36.31 | 673,200 | — | — |
| 2007-01-24 | $37.52 | $37.52 | 273,300 | — | — |
| 2007-01-23 | $37.45 | $37.45 | 735,900 | — | — |
| 2007-01-22 | $36.18 | $36.18 | 386,100 | — | — |
| 2007-01-19 | $36.72 | $36.72 | 317,800 | — | — |
| 2007-01-18 | $36.65 | $36.65 | 634,400 | — | — |
| 2007-01-17 | $36.99 | $36.99 | 386,700 | — | — |
| 2007-01-16 | $37.04 | $37.04 | 614,500 | — | — |
| 2007-01-12 | $37.79 | $37.79 | 292,200 | — | — |
| 2007-01-11 | $37.80 | $37.80 | 1,076,000 | — | — |
| 2007-01-10 | $36.92 | $36.92 | 1,558,100 | — | — |
| 2007-01-09 | $35.06 | $35.06 | 404,600 | — | — |
| 2007-01-08 | $34.26 | $34.26 | 486,100 | — | — |
| 2007-01-05 | $33.12 | $33.12 | 217,500 | — | — |
| 2007-01-04 | $33.91 | $33.91 | 133,600 | — | — |
| 2007-01-03 | $33.04 | $33.04 | 391,300 | — | — |