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
- 2005-12-15 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 | $37.57 | $38.06 | 477,800 | — | — |
| 2007-12-28 | $36.90 | $37.38 | 274,800 | — | — |
| 2007-12-27 | $37.72 | $38.21 | 206,900 | — | — |
| 2007-12-26 | $38.10 | $38.60 | 127,800 | — | — |
| 2007-12-24 | $38.40 | $38.90 | 76,700 | — | — |
| 2007-12-21 | $38.39 | $38.89 | 396,300 | — | — |
| 2007-12-20 | $38.47 | $38.97 | 715,600 | — | — |
| 2007-12-19 | $38.18 | $38.68 | 504,700 | — | — |
| 2007-12-18 | $38.51 | $39.01 | 452,300 | — | — |
| 2007-12-17 | $37.91 | $38.41 | 386,600 | — | — |
| 2007-12-14 | $38.02 | $38.52 | 523,700 | — | — |
| 2007-12-13 | $37.68 | $38.17 | 773,800 | — | — |
| 2007-12-12 | $36.37 | $36.85 | 842,800 | — | — |
| 2007-12-11 | $38.15 | $38.65 | 432,700 | — | — |
| 2007-12-10 | $38.70 | $39.21 | 217,800 | — | — |
| 2007-12-07 | $38.75 | $39.26 | 474,500 | — | — |
| 2007-12-06 | $37.90 | $38.40 | 560,300 | — | — |
| 2007-12-05 | $37.79 | $38.28 | 649,300 | — | — |
| 2007-12-04 | $37.64 | $38.13 | 681,500 | — | — |
| 2007-12-03 | $37.45 | $37.94 | 762,400 | — | — |
| 2007-11-30 | $36.13 | $36.60 | 974,700 | — | — |
| 2007-11-29 | $34.04 | $34.49 | 651,200 | — | — |
| 2007-11-28 | $33.50 | $33.94 | 1,016,200 | — | — |
| 2007-11-27 | $31.67 | $32.08 | 369,600 | — | — |
| 2007-11-26 | $32.40 | $32.82 | 526,300 | — | — |
| 2007-11-23 | $32.06 | $32.48 | 304,500 | — | — |
| 2007-11-21 | $30.87 | $31.27 | 642,000 | — | — |
| 2007-11-20 | $31.14 | $31.55 | 793,300 | — | — |
| 2007-11-19 | $31.43 | $31.84 | 667,700 | — | — |
| 2007-11-16 | $33.15 | $33.58 | 526,600 | — | — |
| 2007-11-15 | $34.44 | $34.89 | 1,139,100 | — | — |
| 2007-11-14 | $32.80 | $33.23 | 753,800 | — | — |
| 2007-11-13 | $33.96 | $34.40 | 879,500 | — | — |
| 2007-11-12 | $33.00 | $33.43 | 534,600 | — | — |
| 2007-11-09 | $32.62 | $33.05 | 410,000 | — | — |
| 2007-11-08 | $33.63 | $34.07 | 800,500 | — | — |
| 2007-11-07 | $32.70 | $33.13 | 555,500 | — | — |
| 2007-11-06 | $33.86 | $34.30 | 438,700 | — | — |
| 2007-11-05 | $34.65 | $35.10 | 443,300 | — | — |
| 2007-11-02 | $35.58 | $36.05 | 450,800 | — | — |
| 2007-11-01 | $35.89 | $36.36 | 719,600 | — | — |
| 2007-10-31 | $37.81 | $38.30 | 1,366,500 | — | — |
| 2007-10-30 | $39.14 | $39.65 | 583,300 | — | — |
| 2007-10-29 | $39.24 | $39.75 | 525,600 | — | — |
| 2007-10-26 | $38.52 | $39.02 | 392,000 | — | — |
| 2007-10-25 | $38.67 | $39.18 | 632,300 | — | — |
| 2007-10-24 | $39.40 | $39.92 | 618,400 | — | — |
| 2007-10-23 | $39.59 | $40.11 | 815,300 | — | — |
| 2007-10-22 | $37.75 | $38.24 | 772,000 | — | — |
| 2007-10-19 | $37.63 | $38.12 | 962,300 | — | — |
| 2007-10-18 | $37.91 | $38.41 | 537,700 | — | — |
| 2007-10-17 | $38.72 | $39.23 | 539,800 | — | — |
| 2007-10-16 | $39.05 | $39.56 | 506,500 | — | — |
| 2007-10-15 | $38.98 | $39.49 | 800,800 | — | — |
| 2007-10-12 | $40.54 | $41.07 | 614,700 | — | — |
| 2007-10-11 | $40.37 | $40.90 | 1,488,600 | — | — |
| 2007-10-10 | $42.87 | $43.43 | 397,600 | — | — |
| 2007-10-09 | $43.65 | $44.22 | 590,400 | — | — |
| 2007-10-08 | $43.87 | $44.44 | 329,700 | — | — |
| 2007-10-05 | $44.66 | $45.24 | 493,900 | — | — |
| 2007-10-04 | $43.80 | $44.37 | 799,900 | — | — |
| 2007-10-03 | $42.96 | $43.52 | 657,000 | — | — |
| 2007-10-02 | $42.80 | $43.36 | 1,083,000 | — | — |
| 2007-10-01 | $39.77 | $40.29 | 893,700 | — | — |
| 2007-09-28 | $40.05 | $40.57 | 1,445,900 | — | — |
| 2007-09-27 | $40.43 | $40.96 | 1,045,300 | — | — |
| 2007-09-26 | $42.39 | $42.94 | 616,500 | — | — |
| 2007-09-25 | $42.10 | $42.65 | 3,380,500 | — | — |
| 2007-09-24 | $44.45 | $45.03 | 305,100 | — | — |
| 2007-09-21 | $45.69 | $46.29 | 192,000 | — | — |
| 2007-09-20 | $45.87 | $46.47 | 409,100 | — | — |
| 2007-09-19 | $47.38 | $48.00 | 309,500 | — | — |
| 2007-09-18 | $47.20 | $47.82 | 576,400 | — | — |
| 2007-09-17 | $46.08 | $46.68 | 401,200 | — | — |
| 2007-09-14 | $47.36 | $47.98 | 404,400 | — | — |
| 2007-09-13 | $47.46 | $48.08 | 303,200 | — | — |
| 2007-09-12 | $46.23 | $46.83 | 324,500 | — | — |
| 2007-09-11 | $46.99 | $47.60 | 317,700 | — | — |
| 2007-09-10 | $46.62 | $47.23 | 316,000 | — | — |
| 2007-09-07 | $47.35 | $47.97 | 260,600 | — | — |
| 2007-09-06 | $48.62 | $49.26 | 454,100 | — | — |
| 2007-09-05 | $49.89 | $50.54 | 350,800 | — | — |
| 2007-09-04 | $49.47 | $50.12 | 335,700 | — | — |
| 2007-08-31 | $48.47 | $49.10 | 602,300 | — | — |
| 2007-08-30 | $46.01 | $46.61 | 681,900 | — | — |
| 2007-08-29 | $44.31 | $44.89 | 299,800 | — | — |
| 2007-08-28 | $43.19 | $43.75 | 342,800 | — | — |
| 2007-08-27 | $44.25 | $44.83 | 336,500 | — | — |
| 2007-08-24 | $45.06 | $45.65 | 581,300 | — | — |
| 2007-08-23 | $44.58 | $45.16 | 731,400 | — | — |
| 2007-08-22 | $45.87 | $46.47 | 996,700 | — | — |
| 2007-08-21 | $45.00 | $45.59 | 949,900 | — | — |
| 2007-08-20 | $43.00 | $43.56 | 1,201,100 | — | — |
| 2007-08-17 | $44.34 | $44.92 | 1,704,000 | — | — |
| 2007-08-16 | $41.05 | $41.59 | 1,588,200 | — | — |
| 2007-08-15 | $46.95 | $47.56 | 1,698,500 | — | — |
| 2007-08-14 | $52.68 | $53.37 | 480,600 | — | — |
| 2007-08-13 | $54.11 | $54.82 | 347,500 | — | — |
| 2007-08-10 | $52.65 | $53.34 | 381,700 | — | — |
| 2007-08-09 | $54.00 | $54.71 | 564,000 | — | — |
| 2007-08-08 | $57.19 | $57.94 | 1,073,100 | — | — |
| 2007-08-07 | $53.58 | $54.28 | 761,300 | — | — |
| 2007-08-06 | $51.69 | $52.37 | 492,600 | — | — |
| 2007-08-03 | $50.95 | $51.62 | 423,400 | — | — |
| 2007-08-02 | $53.79 | $54.49 | 385,900 | — | — |
| 2007-08-01 | $53.70 | $54.40 | 445,500 | — | — |
| 2007-07-31 | $54.91 | $55.63 | 325,500 | — | — |
| 2007-07-30 | $54.88 | $55.60 | 650,300 | — | — |
| 2007-07-27 | $55.05 | $55.77 | 537,200 | — | — |
| 2007-07-26 | $54.39 | $55.10 | 598,900 | — | — |
| 2007-07-25 | $56.78 | $57.52 | 546,200 | — | — |
| 2007-07-24 | $58.52 | $59.29 | 428,500 | — | — |
| 2007-07-23 | $59.90 | $60.68 | 377,000 | — | — |
| 2007-07-20 | $60.57 | $61.36 | 431,800 | — | — |
| 2007-07-19 | $61.89 | $62.70 | 393,300 | — | — |
| 2007-07-18 | $62.40 | $63.22 | 385,900 | — | — |
| 2007-07-17 | $63.59 | $64.42 | 863,800 | — | — |
| 2007-07-16 | $62.00 | $62.81 | 868,300 | — | — |
| 2007-07-13 | $63.85 | $64.69 | 1,693,100 | — | — |
| 2007-07-12 | $69.80 | $70.71 | 297,300 | — | — |
| 2007-07-11 | $70.83 | $71.76 | 223,300 | — | — |
| 2007-07-10 | $70.63 | $71.55 | 342,500 | — | — |
| 2007-07-09 | $72.64 | $73.59 | 239,200 | — | — |
| 2007-07-06 | $72.06 | $73.00 | 402,500 | — | — |
| 2007-07-05 | $72.28 | $73.23 | 301,300 | — | — |
| 2007-07-03 | $70.10 | $71.02 | 113,700 | — | — |
| 2007-07-02 | $70.43 | $71.35 | 225,700 | — | — |
| 2007-06-29 | $67.24 | $68.12 | 394,600 | — | — |
| 2007-06-28 | $68.60 | $69.50 | 474,600 | — | — |
| 2007-06-27 | $65.85 | $66.71 | 253,100 | — | — |
| 2007-06-26 | $68.20 | $69.09 | 400,400 | — | — |
| 2007-06-25 | $65.95 | $66.81 | 312,500 | — | — |
| 2007-06-22 | $65.38 | $66.24 | 1,090,600 | — | — |
| 2007-06-21 | $66.40 | $67.27 | 333,000 | — | — |
| 2007-06-20 | $65.43 | $66.29 | 443,500 | — | — |
| 2007-06-19 | $65.60 | $66.46 | 368,300 | — | — |
| 2007-06-18 | $64.10 | $64.94 | 272,600 | — | — |
| 2007-06-15 | $64.65 | $65.50 | 302,500 | — | — |
| 2007-06-14 | $63.63 | $64.46 | 293,100 | — | — |
| 2007-06-13 | $62.51 | $63.33 | 339,400 | — | — |
| 2007-06-12 | $59.91 | $60.69 | 363,400 | — | — |
| 2007-06-11 | $62.81 | $63.63 | 231,700 | — | — |
| 2007-06-08 | $61.29 | $62.09 | 231,400 | — | — |
| 2007-06-07 | $60.34 | $61.13 | 228,700 | — | — |
| 2007-06-06 | $62.05 | $62.86 | 194,000 | — | — |
| 2007-06-05 | $63.21 | $64.04 | 214,500 | — | — |
| 2007-06-04 | $62.12 | $62.93 | 263,000 | — | — |
| 2007-06-01 | $63.15 | $63.98 | 213,500 | — | — |
| 2007-05-31 | $63.29 | $64.12 | 307,500 | — | — |
| 2007-05-30 | $62.99 | $63.81 | 340,400 | — | — |
| 2007-05-29 | $63.50 | $64.33 | 296,000 | — | — |
| 2007-05-25 | $63.60 | $64.12 | 192,300 | — | — |
| 2007-05-24 | $64.00 | $64.52 | 270,000 | — | — |
| 2007-05-23 | $65.09 | $65.62 | 264,900 | — | — |
| 2007-05-22 | $67.79 | $68.34 | 232,800 | — | — |
| 2007-05-21 | $65.90 | $66.44 | 252,700 | — | — |
| 2007-05-18 | $65.93 | $66.47 | 372,800 | — | — |
| 2007-05-17 | $66.24 | $66.78 | 1,024,200 | — | — |
| 2007-05-16 | $67.89 | $68.44 | 1,054,900 | — | — |
| 2007-05-15 | $61.59 | $62.09 | 526,700 | — | — |
| 2007-05-14 | $63.04 | $63.55 | 307,000 | — | — |
| 2007-05-11 | $62.16 | $62.67 | 179,400 | — | — |
| 2007-05-10 | $62.39 | $62.90 | 315,300 | — | — |
| 2007-05-09 | $63.51 | $64.03 | 318,500 | — | — |
| 2007-05-08 | $62.56 | $63.07 | 248,600 | — | — |
| 2007-05-07 | $63.92 | $64.44 | 358,100 | — | — |
| 2007-05-04 | $63.27 | $63.79 | 149,600 | — | — |
| 2007-05-03 | $63.22 | $63.73 | 147,900 | — | — |
| 2007-05-02 | $61.71 | $62.21 | 289,700 | — | — |
| 2007-05-01 | $61.57 | $62.07 | 222,600 | — | — |
| 2007-04-30 | $60.88 | $61.38 | 208,900 | — | — |
| 2007-04-27 | $60.36 | $60.85 | 332,000 | — | — |
| 2007-04-26 | $61.85 | $62.35 | 304,600 | — | — |
| 2007-04-25 | $61.97 | $62.47 | 568,700 | — | — |
| 2007-04-24 | $62.51 | $63.02 | 223,300 | — | — |
| 2007-04-23 | $62.51 | $63.02 | 334,500 | — | — |
| 2007-04-20 | $62.18 | $62.69 | 378,400 | — | — |
| 2007-04-19 | $61.20 | $61.70 | 630,700 | — | — |
| 2007-04-18 | $61.95 | $62.45 | 323,500 | — | — |
| 2007-04-17 | $60.73 | $61.22 | 266,600 | — | — |
| 2007-04-16 | $59.66 | $60.15 | 213,200 | — | — |
| 2007-04-13 | $59.18 | $59.66 | 714,600 | — | — |
| 2007-04-12 | $58.35 | $58.83 | 647,500 | — | — |
| 2007-04-11 | $55.17 | $55.62 | 263,700 | — | — |
| 2007-04-10 | $56.01 | $56.47 | 508,700 | — | — |
| 2007-04-09 | $54.90 | $55.35 | 338,800 | — | — |
| 2007-04-05 | $55.44 | $55.89 | 225,100 | — | — |
| 2007-04-04 | $55.11 | $55.56 | 362,200 | — | — |
| 2007-04-03 | $54.99 | $55.44 | 482,700 | — | — |
| 2007-04-02 | $52.10 | $52.52 | 271,800 | — | — |
| 2007-03-30 | $51.49 | $51.91 | 344,800 | — | — |
| 2007-03-29 | $50.65 | $51.06 | 454,900 | — | — |
| 2007-03-28 | $50.84 | $51.25 | 704,300 | — | — |
| 2007-03-27 | $51.70 | $52.12 | 763,500 | — | — |
| 2007-03-26 | $53.54 | $53.98 | 823,100 | — | — |
| 2007-03-23 | $55.85 | $56.30 | 367,600 | — | — |
| 2007-03-22 | $56.53 | $56.99 | 604,000 | — | — |
| 2007-03-21 | $58.69 | $59.17 | 570,100 | — | — |
| 2007-03-20 | $57.59 | $58.06 | 367,700 | — | — |
| 2007-03-19 | $55.84 | $56.29 | 335,100 | — | — |
| 2007-03-16 | $54.10 | $54.54 | 241,300 | — | — |
| 2007-03-15 | $55.15 | $55.60 | 435,700 | — | — |
| 2007-03-14 | $52.99 | $53.42 | 632,200 | — | — |
| 2007-03-13 | $54.19 | $54.63 | 661,300 | — | — |
| 2007-03-12 | $57.09 | $57.55 | 795,000 | — | — |
| 2007-03-09 | $53.14 | $53.57 | 614,300 | — | — |
| 2007-03-08 | $53.49 | $53.93 | 536,100 | — | — |
| 2007-03-07 | $51.82 | $52.24 | 1,300,200 | — | — |
| 2007-03-06 | $54.13 | $54.57 | 508,600 | — | — |
| 2007-03-05 | $52.44 | $52.87 | 985,500 | — | — |
| 2007-03-02 | $54.00 | $54.44 | 675,800 | — | — |
| 2007-03-01 | $55.78 | $56.23 | 738,000 | — | — |
| 2007-02-28 | $56.02 | $56.48 | 357,800 | — | — |
| 2007-02-27 | $55.12 | $55.57 | 896,200 | — | — |
| 2007-02-26 | $56.89 | $57.35 | 877,600 | — | — |
| 2007-02-23 | $60.11 | $60.60 | 618,000 | — | — |
| 2007-02-22 | $62.90 | $63.41 | 292,600 | — | — |
| 2007-02-21 | $64.56 | $65.09 | 138,900 | — | — |
| 2007-02-20 | $65.19 | $65.72 | 153,700 | — | — |
| 2007-02-16 | $63.05 | $63.56 | 150,700 | — | — |
| 2007-02-15 | $63.70 | $64.22 | 239,900 | — | — |
| 2007-02-14 | $64.61 | $65.14 | 427,400 | — | — |
| 2007-02-13 | $62.10 | $62.61 | 374,900 | — | — |
| 2007-02-12 | $60.11 | $60.60 | 174,700 | — | — |
| 2007-02-09 | $58.91 | $59.39 | 339,400 | — | — |
| 2007-02-08 | $58.65 | $59.13 | 217,000 | — | — |
| 2007-02-07 | $58.69 | $59.17 | 354,300 | — | — |
| 2007-02-06 | $57.40 | $57.87 | 267,200 | — | — |
| 2007-02-05 | $57.63 | $58.10 | 275,000 | — | — |
| 2007-02-02 | $58.00 | $58.47 | 251,000 | — | — |
| 2007-02-01 | $57.77 | $58.24 | 318,000 | — | — |
| 2007-01-31 | $56.05 | $56.51 | 277,800 | — | — |
| 2007-01-30 | $54.27 | $54.71 | 253,200 | — | — |
| 2007-01-29 | $53.85 | $54.29 | 308,800 | — | — |
| 2007-01-26 | $51.24 | $51.66 | 189,200 | — | — |
| 2007-01-25 | $51.75 | $52.17 | 209,600 | — | — |
| 2007-01-24 | $51.78 | $52.20 | 512,200 | — | — |
| 2007-01-23 | $51.52 | $51.94 | 400,200 | — | — |
| 2007-01-22 | $52.62 | $53.05 | 178,800 | — | — |
| 2007-01-19 | $53.95 | $54.39 | 226,200 | — | — |
| 2007-01-18 | $53.34 | $53.77 | 267,300 | — | — |
| 2007-01-17 | $54.02 | $54.46 | 398,300 | — | — |
| 2007-01-16 | $55.62 | $56.07 | 369,900 | — | — |
| 2007-01-12 | $53.85 | $54.29 | 381,700 | — | — |
| 2007-01-11 | $53.69 | $54.13 | 413,300 | — | — |
| 2007-01-10 | $53.04 | $53.47 | 407,600 | — | — |
| 2007-01-09 | $51.75 | $52.17 | 563,600 | — | — |
| 2007-01-08 | $50.95 | $51.36 | 525,100 | — | — |
| 2007-01-05 | $48.24 | $48.63 | 139,000 | — | — |
| 2007-01-04 | $48.36 | $48.75 | 195,000 | — | — |
| 2007-01-03 | $48.08 | $48.47 | 618,800 | — | — |