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
- 1998-04-24 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 | $47.61 | $47.61 | 58,900 | — | — |
| 2007-12-28 | $48.52 | $48.52 | 143,400 | — | — |
| 2007-12-27 | $46.31 | $46.31 | 80,500 | — | — |
| 2007-12-26 | $46.13 | $46.13 | 102,200 | — | — |
| 2007-12-24 | $45.42 | $45.42 | 69,600 | — | — |
| 2007-12-21 | $45.42 | $45.42 | 180,800 | — | — |
| 2007-12-20 | $45.55 | $45.55 | 78,600 | — | — |
| 2007-12-19 | $45.70 | $45.70 | 248,800 | — | — |
| 2007-12-18 | $46.11 | $46.11 | 107,400 | — | — |
| 2007-12-17 | $46.32 | $46.32 | 74,000 | — | — |
| 2007-12-14 | $46.44 | $46.44 | 78,200 | — | — |
| 2007-12-13 | $46.97 | $46.97 | 65,600 | — | — |
| 2007-12-12 | $46.99 | $46.99 | 86,700 | — | — |
| 2007-12-11 | $47.36 | $47.36 | 110,500 | — | — |
| 2007-12-10 | $48.12 | $48.12 | 42,700 | — | — |
| 2007-12-07 | $47.88 | $47.88 | 41,600 | — | — |
| 2007-12-06 | $48.50 | $48.50 | 90,000 | — | — |
| 2007-12-05 | $45.78 | $45.78 | 68,200 | — | — |
| 2007-12-04 | $45.95 | $45.95 | 81,900 | — | — |
| 2007-12-03 | $45.80 | $45.80 | 106,700 | — | — |
| 2007-11-30 | $46.26 | $46.26 | 91,700 | — | — |
| 2007-11-29 | $46.99 | $46.99 | 106,400 | — | — |
| 2007-11-28 | $47.67 | $47.67 | 112,700 | — | — |
| 2007-11-27 | $47.06 | $47.06 | 70,900 | — | — |
| 2007-11-26 | $47.00 | $47.00 | 143,000 | — | — |
| 2007-11-23 | $47.01 | $47.01 | 25,700 | — | — |
| 2007-11-21 | $47.17 | $47.17 | 58,500 | — | — |
| 2007-11-20 | $47.70 | $47.70 | 145,000 | — | — |
| 2007-11-19 | $47.74 | $47.74 | 132,400 | — | — |
| 2007-11-16 | $48.70 | $48.70 | 152,200 | — | — |
| 2007-11-15 | $49.03 | $49.03 | 117,700 | — | — |
| 2007-11-14 | $49.15 | $49.15 | 106,100 | — | — |
| 2007-11-13 | $48.99 | $48.99 | 159,600 | — | — |
| 2007-11-12 | $48.48 | $48.48 | 69,500 | — | — |
| 2007-11-09 | $48.09 | $48.09 | 137,000 | — | — |
| 2007-11-08 | $49.10 | $49.10 | 103,000 | — | — |
| 2007-11-07 | $47.74 | $47.74 | 53,800 | — | — |
| 2007-11-06 | $48.96 | $48.96 | 128,100 | — | — |
| 2007-11-05 | $48.80 | $48.80 | 87,800 | — | — |
| 2007-11-02 | $49.48 | $49.48 | 115,900 | — | — |
| 2007-11-01 | $49.98 | $49.98 | 95,500 | — | — |
| 2007-10-31 | $51.78 | $51.78 | 154,700 | — | — |
| 2007-10-30 | $50.72 | $50.72 | 90,600 | — | — |
| 2007-10-29 | $50.09 | $50.09 | 148,700 | — | — |
| 2007-10-26 | $50.51 | $50.51 | 82,300 | — | — |
| 2007-10-25 | $50.77 | $50.77 | 53,500 | — | — |
| 2007-10-24 | $51.12 | $51.12 | 122,700 | — | — |
| 2007-10-23 | $51.62 | $51.62 | 77,100 | — | — |
| 2007-10-22 | $51.89 | $51.89 | 52,200 | — | — |
| 2007-10-19 | $50.02 | $50.02 | 65,700 | — | — |
| 2007-10-18 | $52.62 | $52.62 | 77,000 | — | — |
| 2007-10-17 | $51.26 | $51.26 | 67,000 | — | — |
| 2007-10-16 | $52.85 | $52.85 | 95,100 | — | — |
| 2007-10-15 | $50.96 | $50.96 | 103,200 | — | — |
| 2007-10-12 | $52.97 | $52.97 | 68,200 | — | — |
| 2007-10-11 | $51.79 | $51.79 | 79,700 | — | — |
| 2007-10-10 | $53.47 | $53.47 | 60,000 | — | — |
| 2007-10-09 | $52.85 | $52.85 | 111,900 | — | — |
| 2007-10-08 | $51.00 | $51.00 | 66,800 | — | — |
| 2007-10-05 | $52.31 | $52.31 | 92,100 | — | — |
| 2007-10-04 | $51.28 | $51.28 | 75,200 | — | — |
| 2007-10-03 | $50.31 | $50.31 | 134,300 | — | — |
| 2007-10-02 | $51.05 | $51.05 | 97,400 | — | — |
| 2007-10-01 | $49.65 | $49.65 | 216,400 | — | — |
| 2007-09-28 | $48.19 | $48.19 | 228,300 | — | — |
| 2007-09-27 | $48.00 | $48.00 | 1,003,300 | — | — |
| 2007-09-26 | $50.32 | $50.32 | 38,800 | — | — |
| 2007-09-25 | $49.13 | $49.13 | 30,600 | — | — |
| 2007-09-24 | $49.34 | $49.34 | 54,800 | — | — |
| 2007-09-21 | $48.56 | $48.56 | 125,600 | — | — |
| 2007-09-20 | $48.45 | $48.45 | 133,000 | — | — |
| 2007-09-19 | $48.34 | $48.34 | 175,200 | — | — |
| 2007-09-18 | $47.94 | $47.94 | 162,900 | — | — |
| 2007-09-17 | $48.39 | $48.39 | 265,700 | — | — |
| 2007-09-14 | $48.00 | $48.00 | 144,800 | — | — |
| 2007-09-13 | $48.09 | $48.09 | 83,800 | — | — |
| 2007-09-12 | $48.47 | $48.47 | 56,900 | — | — |
| 2007-09-11 | $48.46 | $48.46 | 36,600 | — | — |
| 2007-09-10 | $48.16 | $48.16 | 44,500 | — | — |
| 2007-09-07 | $47.86 | $47.86 | 45,300 | — | — |
| 2007-09-06 | $49.53 | $49.53 | 63,300 | — | — |
| 2007-09-05 | $48.58 | $48.58 | 44,600 | — | — |
| 2007-09-04 | $49.62 | $49.62 | 58,200 | — | — |
| 2007-08-31 | $49.66 | $49.66 | 64,200 | — | — |
| 2007-08-30 | $49.37 | $49.37 | 112,700 | — | — |
| 2007-08-29 | $49.48 | $49.48 | 67,000 | — | — |
| 2007-08-28 | $49.32 | $49.32 | 90,800 | — | — |
| 2007-08-27 | $50.36 | $50.36 | 54,500 | — | — |
| 2007-08-24 | $51.41 | $51.41 | 102,900 | — | — |
| 2007-08-23 | $51.35 | $51.35 | 76,800 | — | — |
| 2007-08-22 | $52.78 | $52.78 | 38,700 | — | — |
| 2007-08-21 | $52.40 | $52.40 | 30,600 | — | — |
| 2007-08-20 | $52.29 | $52.29 | 54,900 | — | — |
| 2007-08-17 | $53.16 | $53.16 | 120,200 | — | — |
| 2007-08-16 | $52.62 | $52.62 | 154,400 | — | — |
| 2007-08-15 | $51.66 | $51.66 | 123,000 | — | — |
| 2007-08-14 | $51.62 | $51.62 | 119,600 | — | — |
| 2007-08-13 | $52.00 | $52.00 | 203,200 | — | — |
| 2007-08-10 | $51.55 | $51.55 | 164,600 | — | — |
| 2007-08-09 | $53.81 | $53.81 | 404,400 | — | — |
| 2007-08-08 | $52.59 | $52.59 | 486,200 | — | — |
| 2007-08-07 | $50.18 | $50.18 | 171,600 | — | — |
| 2007-08-06 | $49.95 | $49.95 | 109,700 | — | — |
| 2007-08-03 | $48.07 | $48.07 | 81,900 | — | — |
| 2007-08-02 | $48.37 | $48.37 | 113,600 | — | — |
| 2007-08-01 | $47.95 | $47.95 | 125,500 | — | — |
| 2007-07-31 | $47.69 | $47.69 | 133,800 | — | — |
| 2007-07-30 | $48.75 | $48.75 | 119,900 | — | — |
| 2007-07-27 | $48.53 | $48.53 | 129,100 | — | — |
| 2007-07-26 | $48.72 | $48.72 | 151,600 | — | — |
| 2007-07-25 | $48.89 | $48.89 | 230,400 | — | — |
| 2007-07-24 | $48.45 | $48.45 | 84,200 | — | — |
| 2007-07-23 | $49.00 | $49.00 | 69,900 | — | — |
| 2007-07-20 | $49.20 | $49.20 | 113,200 | — | — |
| 2007-07-19 | $49.61 | $49.61 | 56,400 | — | — |
| 2007-07-18 | $49.77 | $49.77 | 70,900 | — | — |
| 2007-07-17 | $49.75 | $49.75 | 92,700 | — | — |
| 2007-07-16 | $49.08 | $49.08 | 125,400 | — | — |
| 2007-07-13 | $49.64 | $49.64 | 143,800 | — | — |
| 2007-07-12 | $49.86 | $49.86 | 102,200 | — | — |
| 2007-07-11 | $48.81 | $48.81 | 194,900 | — | — |
| 2007-07-10 | $47.20 | $47.20 | 111,700 | — | — |
| 2007-07-09 | $47.89 | $47.89 | 109,400 | — | — |
| 2007-07-06 | $48.56 | $48.56 | 116,300 | — | — |
| 2007-07-05 | $47.00 | $47.00 | 104,600 | — | — |
| 2007-07-03 | $46.96 | $46.96 | 102,000 | — | — |
| 2007-07-02 | $47.03 | $47.03 | 131,900 | — | — |
| 2007-06-29 | $48.20 | $48.20 | 145,600 | — | — |
| 2007-06-28 | $47.96 | $47.96 | 170,500 | — | — |
| 2007-06-27 | $48.18 | $48.18 | 232,700 | — | — |
| 2007-06-26 | $47.63 | $47.63 | 266,600 | — | — |
| 2007-06-25 | $46.16 | $46.16 | 161,100 | — | — |
| 2007-06-22 | $45.87 | $45.87 | 121,300 | — | — |
| 2007-06-21 | $46.57 | $46.57 | 139,500 | — | — |
| 2007-06-20 | $45.84 | $45.84 | 145,500 | — | — |
| 2007-06-19 | $46.12 | $46.12 | 119,700 | — | — |
| 2007-06-18 | $45.63 | $45.63 | 222,100 | — | — |
| 2007-06-15 | $45.06 | $45.06 | 255,900 | — | — |
| 2007-06-14 | $44.50 | $44.50 | 186,200 | — | — |
| 2007-06-13 | $44.19 | $44.19 | 162,500 | — | — |
| 2007-06-12 | $44.37 | $44.37 | 149,000 | — | — |
| 2007-06-11 | $44.61 | $44.61 | 188,400 | — | — |
| 2007-06-08 | $44.65 | $44.65 | 355,800 | — | — |
| 2007-06-07 | $45.64 | $45.64 | 231,500 | — | — |
| 2007-06-06 | $45.61 | $45.61 | 171,000 | — | — |
| 2007-06-05 | $45.25 | $45.25 | 214,200 | — | — |
| 2007-06-04 | $45.17 | $45.17 | 377,500 | — | — |
| 2007-06-01 | $45.38 | $45.38 | 2,152,400 | — | — |
| 2007-05-31 | $52.89 | $52.89 | 62,200 | — | — |
| 2007-05-30 | $52.95 | $52.95 | 40,200 | — | — |
| 2007-05-29 | $53.28 | $53.28 | 70,900 | — | — |
| 2007-05-25 | $53.03 | $53.03 | 75,200 | — | — |
| 2007-05-24 | $53.11 | $53.11 | 62,400 | — | — |
| 2007-05-23 | $53.01 | $53.01 | 57,700 | — | — |
| 2007-05-22 | $52.88 | $52.88 | 49,800 | — | — |
| 2007-05-21 | $52.67 | $52.67 | 50,000 | — | — |
| 2007-05-18 | $51.50 | $51.50 | 78,200 | — | — |
| 2007-05-17 | $51.17 | $51.17 | 106,800 | — | — |
| 2007-05-16 | $51.45 | $51.45 | 63,200 | — | — |
| 2007-05-15 | $50.72 | $50.72 | 99,800 | — | — |
| 2007-05-14 | $51.13 | $51.13 | 149,900 | — | — |
| 2007-05-11 | $51.93 | $51.93 | 46,200 | — | — |
| 2007-05-10 | $50.95 | $50.95 | 74,600 | — | — |
| 2007-05-09 | $52.27 | $52.27 | 46,200 | — | — |
| 2007-05-08 | $51.91 | $51.91 | 77,100 | — | — |
| 2007-05-07 | $51.85 | $51.85 | 61,700 | — | — |
| 2007-05-04 | $51.70 | $51.70 | 58,200 | — | — |
| 2007-05-03 | $51.79 | $51.79 | 54,100 | — | — |
| 2007-05-02 | $52.33 | $52.33 | 112,800 | — | — |
| 2007-05-01 | $51.14 | $51.14 | 92,800 | — | — |
| 2007-04-30 | $51.57 | $51.57 | 73,700 | — | — |
| 2007-04-27 | $52.48 | $52.48 | 40,100 | — | — |
| 2007-04-26 | $52.59 | $52.59 | 59,700 | — | — |
| 2007-04-25 | $53.01 | $53.01 | 171,200 | — | — |
| 2007-04-24 | $52.79 | $52.79 | 89,600 | — | — |
| 2007-04-23 | $52.65 | $52.65 | 125,600 | — | — |
| 2007-04-20 | $52.31 | $52.31 | 114,700 | — | — |
| 2007-04-19 | $51.64 | $51.64 | 188,700 | — | — |
| 2007-04-18 | $52.01 | $52.01 | 98,400 | — | — |
| 2007-04-17 | $52.33 | $52.33 | 160,700 | — | — |
| 2007-04-16 | $51.61 | $51.61 | 109,100 | — | — |
| 2007-04-13 | $50.54 | $50.54 | 146,800 | — | — |
| 2007-04-12 | $51.17 | $51.17 | 147,200 | — | — |
| 2007-04-11 | $50.26 | $50.26 | 224,500 | — | — |
| 2007-04-10 | $50.51 | $50.51 | 134,800 | — | — |
| 2007-04-09 | $50.33 | $50.33 | 69,100 | — | — |
| 2007-04-05 | $50.99 | $50.99 | 189,400 | — | — |
| 2007-04-04 | $51.50 | $51.50 | 116,000 | — | — |
| 2007-04-03 | $51.39 | $51.39 | 172,500 | — | — |
| 2007-04-02 | $51.88 | $51.88 | 95,800 | — | — |
| 2007-03-30 | $52.18 | $52.18 | 82,200 | — | — |
| 2007-03-29 | $52.51 | $52.51 | 220,400 | — | — |
| 2007-03-28 | $52.11 | $52.11 | 299,300 | — | — |
| 2007-03-27 | $52.77 | $52.77 | 238,800 | — | — |
| 2007-03-26 | $51.57 | $51.57 | 151,600 | — | — |
| 2007-03-23 | $50.62 | $50.62 | 156,500 | — | — |
| 2007-03-22 | $50.30 | $50.30 | 1,507,000 | — | — |
| 2007-03-21 | $53.49 | $53.49 | 89,800 | — | — |
| 2007-03-20 | $52.00 | $52.00 | 95,600 | — | — |
| 2007-03-19 | $52.01 | $52.01 | 78,100 | — | — |
| 2007-03-16 | $50.78 | $50.78 | 256,400 | — | — |
| 2007-03-15 | $50.95 | $50.95 | 103,100 | — | — |
| 2007-03-14 | $50.50 | $50.50 | 163,800 | — | — |
| 2007-03-13 | $50.35 | $50.35 | 79,700 | — | — |
| 2007-03-12 | $52.40 | $52.40 | 39,300 | — | — |
| 2007-03-09 | $52.48 | $52.48 | 55,700 | — | — |
| 2007-03-08 | $52.19 | $52.19 | 89,400 | — | — |
| 2007-03-07 | $52.05 | $52.05 | 104,300 | — | — |
| 2007-03-06 | $52.92 | $52.92 | 87,500 | — | — |
| 2007-03-05 | $50.91 | $50.91 | 102,500 | — | — |
| 2007-03-02 | $51.35 | $51.35 | 75,100 | — | — |
| 2007-03-01 | $52.42 | $52.42 | 66,600 | — | — |
| 2007-02-28 | $51.79 | $51.79 | 77,600 | — | — |
| 2007-02-27 | $50.75 | $50.75 | 114,200 | — | — |
| 2007-02-26 | $53.51 | $53.51 | 73,800 | — | — |
| 2007-02-23 | $53.88 | $53.88 | 39,200 | — | — |
| 2007-02-22 | $53.90 | $53.90 | 57,100 | — | — |
| 2007-02-21 | $54.18 | $54.18 | 81,900 | — | — |
| 2007-02-20 | $54.37 | $54.37 | 92,800 | — | — |
| 2007-02-16 | $52.80 | $52.80 | 82,600 | — | — |
| 2007-02-15 | $52.31 | $52.31 | 67,600 | — | — |
| 2007-02-14 | $52.40 | $52.40 | 71,100 | — | — |
| 2007-02-13 | $53.09 | $53.09 | 73,000 | — | — |
| 2007-02-12 | $52.22 | $52.22 | 59,500 | — | — |
| 2007-02-09 | $52.50 | $52.50 | 68,400 | — | — |
| 2007-02-08 | $53.44 | $53.44 | 50,400 | — | — |
| 2007-02-07 | $53.70 | $53.70 | 39,400 | — | — |
| 2007-02-06 | $53.89 | $53.89 | 65,900 | — | — |
| 2007-02-05 | $53.95 | $53.95 | 81,100 | — | — |
| 2007-02-02 | $53.99 | $53.99 | 52,500 | — | — |
| 2007-02-01 | $53.96 | $53.96 | 66,000 | — | — |
| 2007-01-31 | $53.92 | $53.92 | 123,400 | — | — |
| 2007-01-30 | $54.50 | $54.50 | 63,500 | — | — |
| 2007-01-29 | $54.81 | $54.81 | 136,200 | — | — |
| 2007-01-26 | $53.74 | $53.74 | 100,200 | — | — |
| 2007-01-25 | $53.27 | $53.27 | 181,400 | — | — |
| 2007-01-24 | $53.04 | $53.04 | 90,600 | — | — |
| 2007-01-23 | $52.10 | $52.10 | 122,100 | — | — |
| 2007-01-22 | $51.44 | $51.44 | 99,500 | — | — |
| 2007-01-19 | $52.38 | $52.38 | 219,100 | — | — |
| 2007-01-18 | $51.81 | $51.81 | 103,800 | — | — |
| 2007-01-17 | $52.63 | $52.63 | 147,800 | — | — |
| 2007-01-16 | $52.09 | $52.09 | 186,200 | — | — |
| 2007-01-12 | $53.50 | $53.50 | 244,900 | — | — |
| 2007-01-11 | $53.25 | $53.25 | 346,900 | — | — |
| 2007-01-10 | $50.40 | $50.40 | 33,700 | — | — |
| 2007-01-09 | $50.76 | $50.76 | 51,700 | — | — |
| 2007-01-08 | $50.31 | $50.31 | 124,800 | — | — |
| 2007-01-05 | $51.05 | $51.05 | 58,500 | — | — |
| 2007-01-04 | $51.57 | $51.57 | 73,700 | — | — |
| 2007-01-03 | $50.95 | $50.95 | 74,400 | — | — |