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
- 1992-02-28 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 | $41.25 | $207.38 | 15,500 | — | — |
| 2007-12-28 | $41.81 | $210.19 | 12,200 | — | — |
| 2007-12-27 | $41.85 | $210.39 | 8,200 | — | — |
| 2007-12-26 | $42.72 | $213.30 | 16,400 | — | — |
| 2007-12-24 | $42.65 | $212.95 | 23,500 | — | — |
| 2007-12-21 | $42.25 | $210.95 | 37,100 | — | — |
| 2007-12-20 | $41.17 | $205.56 | 26,400 | — | — |
| 2007-12-19 | $41.09 | $205.16 | 44,600 | — | — |
| 2007-12-18 | $40.71 | $203.26 | 21,100 | — | — |
| 2007-12-17 | $41.35 | $206.46 | 17,100 | — | — |
| 2007-12-14 | $41.57 | $207.55 | 35,900 | — | — |
| 2007-12-13 | $42.31 | $211.25 | 14,200 | — | — |
| 2007-12-12 | $41.70 | $208.20 | 26,900 | — | — |
| 2007-12-11 | $41.58 | $207.60 | 45,300 | — | — |
| 2007-12-10 | $40.92 | $204.31 | 20,900 | — | — |
| 2007-12-07 | $40.12 | $200.31 | 9,000 | — | — |
| 2007-12-06 | $40.12 | $200.31 | 14,600 | — | — |
| 2007-12-05 | $39.45 | $196.97 | 19,600 | — | — |
| 2007-12-04 | $39.30 | $196.22 | 25,500 | — | — |
| 2007-12-03 | $40.44 | $201.91 | 17,600 | — | — |
| 2007-11-30 | $40.20 | $200.71 | 10,000 | — | — |
| 2007-11-29 | $40.34 | $201.41 | 5,100 | — | — |
| 2007-11-28 | $40.89 | $204.16 | 12,400 | — | — |
| 2007-11-27 | $41.34 | $204.99 | 7,300 | — | — |
| 2007-11-26 | $41.65 | $206.53 | 9,300 | — | — |
| 2007-11-23 | $41.19 | $204.25 | 16,700 | — | — |
| 2007-11-21 | $40.53 | $200.98 | 16,300 | — | — |
| 2007-11-20 | $40.86 | $202.61 | 32,900 | — | — |
| 2007-11-19 | $41.00 | $203.31 | 35,000 | — | — |
| 2007-11-16 | $41.00 | $203.31 | 12,300 | — | — |
| 2007-11-15 | $40.50 | $200.83 | 9,200 | — | — |
| 2007-11-14 | $41.05 | $203.55 | 14,200 | — | — |
| 2007-11-13 | $40.12 | $198.94 | 16,000 | — | — |
| 2007-11-12 | $40.53 | $200.98 | 28,000 | — | — |
| 2007-11-09 | $39.64 | $196.56 | 38,600 | — | — |
| 2007-11-08 | $40.10 | $198.84 | 15,400 | — | — |
| 2007-11-07 | $40.50 | $200.83 | 16,700 | — | — |
| 2007-11-06 | $41.95 | $208.02 | 12,500 | — | — |
| 2007-11-05 | $41.49 | $205.74 | 18,400 | — | — |
| 2007-11-02 | $40.86 | $202.61 | 8,600 | — | — |
| 2007-11-01 | $41.12 | $203.90 | 14,900 | — | — |
| 2007-10-31 | $40.30 | $199.84 | 25,900 | — | — |
| 2007-10-30 | $39.80 | $197.36 | 18,200 | — | — |
| 2007-10-29 | $40.33 | $199.98 | 13,300 | — | — |
| 2007-10-26 | $40.60 | $199.88 | 13,300 | — | — |
| 2007-10-25 | $40.18 | $197.82 | 9,900 | — | — |
| 2007-10-24 | $40.20 | $197.92 | 8,200 | — | — |
| 2007-10-23 | $39.88 | $196.34 | 11,700 | — | — |
| 2007-10-22 | $39.93 | $196.59 | 7,600 | — | — |
| 2007-10-19 | $39.75 | $195.70 | 6,700 | — | — |
| 2007-10-18 | $39.99 | $196.88 | 9,800 | — | — |
| 2007-10-17 | $39.81 | $196.00 | 10,400 | — | — |
| 2007-10-16 | $39.75 | $195.70 | 11,700 | — | — |
| 2007-10-15 | $39.75 | $195.70 | 8,300 | — | — |
| 2007-10-12 | $39.77 | $195.80 | 10,200 | — | — |
| 2007-10-11 | $39.92 | $196.54 | 9,100 | — | — |
| 2007-10-10 | $39.81 | $196.00 | 8,700 | — | — |
| 2007-10-09 | $39.76 | $195.75 | 17,200 | — | — |
| 2007-10-08 | $39.90 | $196.44 | 7,100 | — | — |
| 2007-10-05 | $40.10 | $197.42 | 7,100 | — | — |
| 2007-10-04 | $40.27 | $198.26 | 25,000 | — | — |
| 2007-10-03 | $39.93 | $196.59 | 10,100 | — | — |
| 2007-10-02 | $40.00 | $196.93 | 9,900 | — | — |
| 2007-10-01 | $39.45 | $194.22 | 12,000 | — | — |
| 2007-09-28 | $39.93 | $196.59 | 6,400 | — | — |
| 2007-09-27 | $40.12 | $197.52 | 4,900 | — | — |
| 2007-09-26 | $40.20 | $197.92 | 9,800 | — | — |
| 2007-09-25 | $40.22 | $196.79 | 12,900 | — | — |
| 2007-09-24 | $40.05 | $195.96 | 17,900 | — | — |
| 2007-09-21 | $39.99 | $195.66 | 15,000 | — | — |
| 2007-09-20 | $40.22 | $196.79 | 27,900 | — | — |
| 2007-09-19 | $39.86 | $195.03 | 31,200 | — | — |
| 2007-09-18 | $39.95 | $195.47 | 81,600 | — | — |
| 2007-09-17 | $42.89 | $209.85 | 8,400 | — | — |
| 2007-09-14 | $42.73 | $209.07 | 7,100 | — | — |
| 2007-09-13 | $43.26 | $211.66 | 5,700 | — | — |
| 2007-09-12 | $43.49 | $212.79 | 6,900 | — | — |
| 2007-09-11 | $43.27 | $211.71 | 4,500 | — | — |
| 2007-09-10 | $43.39 | $212.30 | 10,300 | — | — |
| 2007-09-07 | $43.00 | $210.39 | 23,300 | — | — |
| 2007-09-06 | $43.05 | $210.63 | 19,100 | — | — |
| 2007-09-05 | $42.76 | $209.22 | 24,500 | — | — |
| 2007-09-04 | $42.15 | $206.23 | 29,000 | — | — |
| 2007-08-31 | $41.01 | $200.65 | 19,800 | — | — |
| 2007-08-30 | $40.90 | $200.12 | 3,700 | — | — |
| 2007-08-29 | $41.21 | $201.63 | 8,800 | — | — |
| 2007-08-28 | $41.29 | $200.60 | 5,500 | — | — |
| 2007-08-27 | $41.00 | $199.19 | 13,100 | — | — |
| 2007-08-24 | $40.43 | $196.42 | 15,000 | — | — |
| 2007-08-23 | $39.80 | $193.36 | 12,200 | — | — |
| 2007-08-22 | $39.12 | $190.06 | 10,200 | — | — |
| 2007-08-21 | $39.20 | $190.45 | 11,000 | — | — |
| 2007-08-20 | $38.50 | $187.04 | 12,500 | — | — |
| 2007-08-17 | $38.30 | $186.07 | 40,000 | — | — |
| 2007-08-16 | $38.40 | $186.56 | 64,400 | — | — |
| 2007-08-15 | $41.24 | $200.36 | 9,500 | — | — |
| 2007-08-14 | $41.00 | $199.19 | 6,600 | — | — |
| 2007-08-13 | $41.39 | $201.09 | 8,000 | — | — |
| 2007-08-10 | $41.42 | $201.23 | 23,800 | — | — |
| 2007-08-09 | $41.25 | $200.41 | 10,100 | — | — |
| 2007-08-08 | $41.15 | $199.92 | 12,600 | — | — |
| 2007-08-07 | $40.71 | $197.78 | 8,400 | — | — |
| 2007-08-06 | $40.86 | $198.51 | 28,200 | — | — |
| 2007-08-03 | $41.18 | $200.07 | 12,100 | — | — |
| 2007-08-02 | $40.72 | $197.83 | 5,400 | — | — |
| 2007-08-01 | $40.63 | $197.39 | 5,800 | — | — |
| 2007-07-31 | $41.15 | $199.92 | 15,400 | — | — |
| 2007-07-30 | $40.23 | $195.45 | 11,200 | — | — |
| 2007-07-27 | $40.43 | $196.42 | 29,300 | — | — |
| 2007-07-26 | $41.20 | $198.75 | 12,000 | — | — |
| 2007-07-25 | $41.90 | $202.13 | 29,200 | — | — |
| 2007-07-24 | $41.35 | $199.47 | 25,400 | — | — |
| 2007-07-23 | $42.40 | $204.54 | 18,100 | — | — |
| 2007-07-20 | $42.87 | $206.80 | 12,600 | — | — |
| 2007-07-19 | $42.65 | $205.74 | 33,900 | — | — |
| 2007-07-18 | $42.85 | $206.71 | 11,500 | — | — |
| 2007-07-17 | $42.86 | $206.76 | 22,100 | — | — |
| 2007-07-16 | $42.89 | $206.90 | 13,000 | — | — |
| 2007-07-13 | $42.95 | $207.19 | 8,900 | — | — |
| 2007-07-12 | $42.88 | $206.85 | 10,700 | — | — |
| 2007-07-11 | $43.07 | $207.77 | 24,900 | — | — |
| 2007-07-10 | $42.36 | $204.34 | 18,700 | — | — |
| 2007-07-09 | $42.46 | $204.83 | 18,600 | — | — |
| 2007-07-06 | $43.08 | $207.82 | 90,500 | — | — |
| 2007-07-05 | $43.11 | $207.96 | 21,700 | — | — |
| 2007-07-03 | $42.50 | $205.02 | 21,800 | — | — |
| 2007-07-02 | $42.32 | $204.15 | 18,200 | — | — |
| 2007-06-29 | $42.52 | $205.12 | 19,800 | — | — |
| 2007-06-28 | $42.30 | $204.05 | 13,900 | — | — |
| 2007-06-27 | $43.21 | $208.44 | 45,200 | — | — |
| 2007-06-26 | $43.55 | $208.65 | 15,900 | — | — |
| 2007-06-25 | $43.70 | $209.37 | 10,300 | — | — |
| 2007-06-22 | $43.66 | $209.18 | 22,300 | — | — |
| 2007-06-21 | $43.19 | $206.93 | 6,700 | — | — |
| 2007-06-20 | $43.05 | $206.26 | 17,800 | — | — |
| 2007-06-19 | $43.29 | $207.41 | 21,600 | — | — |
| 2007-06-18 | $42.68 | $204.48 | 15,000 | — | — |
| 2007-06-15 | $42.94 | $205.73 | 17,800 | — | — |
| 2007-06-14 | $42.91 | $205.59 | 30,100 | — | — |
| 2007-06-13 | $42.86 | $205.35 | 27,700 | — | — |
| 2007-06-12 | $42.60 | $204.10 | 24,500 | — | — |
| 2007-06-11 | $43.27 | $207.31 | 12,700 | — | — |
| 2007-06-08 | $43.05 | $206.26 | 18,300 | — | — |
| 2007-06-07 | $43.15 | $206.74 | 41,000 | — | — |
| 2007-06-06 | $43.60 | $208.89 | 43,700 | — | — |
| 2007-06-05 | $44.14 | $211.48 | 13,000 | — | — |
| 2007-06-04 | $44.20 | $211.77 | 10,900 | — | — |
| 2007-06-01 | $44.74 | $214.35 | 11,000 | — | — |
| 2007-05-31 | $44.19 | $211.72 | 9,600 | — | — |
| 2007-05-30 | $44.29 | $212.20 | 27,200 | — | — |
| 2007-05-29 | $44.13 | $211.43 | 13,200 | — | — |
| 2007-05-25 | $44.59 | $212.25 | 12,600 | — | — |
| 2007-05-24 | $44.41 | $211.39 | 16,600 | — | — |
| 2007-05-23 | $45.11 | $214.73 | 9,900 | — | — |
| 2007-05-22 | $45.00 | $214.20 | 8,700 | — | — |
| 2007-05-21 | $45.16 | $214.96 | 15,500 | — | — |
| 2007-05-18 | $44.62 | $212.39 | 9,700 | — | — |
| 2007-05-17 | $43.98 | $209.35 | 20,000 | — | — |
| 2007-05-16 | $43.73 | $208.16 | 8,400 | — | — |
| 2007-05-15 | $44.00 | $209.44 | 20,500 | — | — |
| 2007-05-14 | $43.60 | $207.54 | 11,500 | — | — |
| 2007-05-11 | $44.45 | $211.58 | 9,400 | — | — |
| 2007-05-10 | $45.15 | $214.92 | 22,400 | — | — |
| 2007-05-09 | $44.84 | $213.44 | 28,200 | — | — |
| 2007-05-08 | $44.42 | $211.44 | 3,100 | — | — |
| 2007-05-07 | $44.37 | $211.20 | 8,500 | — | — |
| 2007-05-04 | $44.13 | $210.06 | 30,400 | — | — |
| 2007-05-03 | $43.00 | $204.68 | 8,700 | — | — |
| 2007-05-02 | $43.04 | $204.87 | 9,900 | — | — |
| 2007-05-01 | $43.22 | $205.73 | 7,400 | — | — |
| 2007-04-30 | $43.34 | $206.30 | 33,500 | — | — |
| 2007-04-27 | $43.01 | $204.73 | 14,400 | — | — |
| 2007-04-26 | $43.36 | $206.40 | 6,600 | — | — |
| 2007-04-25 | $44.10 | $208.68 | 18,700 | — | — |
| 2007-04-24 | $43.90 | $207.73 | 13,100 | — | — |
| 2007-04-23 | $43.64 | $206.50 | 15,900 | — | — |
| 2007-04-20 | $43.37 | $205.23 | 12,400 | — | — |
| 2007-04-19 | $44.19 | $209.11 | 6,400 | — | — |
| 2007-04-18 | $44.85 | $212.23 | 29,900 | — | — |
| 2007-04-17 | $44.80 | $211.99 | 19,500 | — | — |
| 2007-04-16 | $45.07 | $213.27 | 19,600 | — | — |
| 2007-04-13 | $44.96 | $212.75 | 18,500 | — | — |
| 2007-04-12 | $44.83 | $212.13 | 7,300 | — | — |
| 2007-04-11 | $44.80 | $211.99 | 10,100 | — | — |
| 2007-04-10 | $44.86 | $212.28 | 14,100 | — | — |
| 2007-04-09 | $44.75 | $211.76 | 38,400 | — | — |
| 2007-04-05 | $44.30 | $209.63 | 34,400 | — | — |
| 2007-04-04 | $43.50 | $205.84 | 19,200 | — | — |
| 2007-04-03 | $42.91 | $203.05 | 18,800 | — | — |
| 2007-04-02 | $42.02 | $198.84 | 14,200 | — | — |
| 2007-03-30 | $41.97 | $198.60 | 8,800 | — | — |
| 2007-03-29 | $42.10 | $199.22 | 31,100 | — | — |
| 2007-03-28 | $43.82 | $207.36 | 16,900 | — | — |
| 2007-03-27 | $42.69 | $200.74 | 13,500 | — | — |
| 2007-03-26 | $42.29 | $198.86 | 24,100 | — | — |
| 2007-03-23 | $40.87 | $192.18 | 46,500 | — | — |
| 2007-03-22 | $41.50 | $195.14 | 17,800 | — | — |
| 2007-03-21 | $40.40 | $189.97 | 14,200 | — | — |
| 2007-03-20 | $40.50 | $190.44 | 22,400 | — | — |
| 2007-03-19 | $40.65 | $191.15 | 14,600 | — | — |
| 2007-03-16 | $40.40 | $189.97 | 9,800 | — | — |
| 2007-03-15 | $40.80 | $191.85 | 12,400 | — | — |
| 2007-03-14 | $41.00 | $192.79 | 9,800 | — | — |
| 2007-03-13 | $41.40 | $194.67 | 8,600 | — | — |
| 2007-03-12 | $41.49 | $195.10 | 10,000 | — | — |
| 2007-03-09 | $41.63 | $195.76 | 10,700 | — | — |
| 2007-03-08 | $41.72 | $196.18 | 11,800 | — | — |
| 2007-03-07 | $41.87 | $196.88 | 16,300 | — | — |
| 2007-03-06 | $41.68 | $195.99 | 38,500 | — | — |
| 2007-03-05 | $40.90 | $192.32 | 70,700 | — | — |
| 2007-03-02 | $42.90 | $201.73 | 18,200 | — | — |
| 2007-03-01 | $43.75 | $205.72 | 8,600 | — | — |
| 2007-02-28 | $44.40 | $208.78 | 7,700 | — | — |
| 2007-02-27 | $44.25 | $208.08 | 13,900 | — | — |
| 2007-02-26 | $44.25 | $208.08 | 11,100 | — | — |
| 2007-02-23 | $44.39 | $207.49 | 44,700 | — | — |
| 2007-02-22 | $44.20 | $206.60 | 30,800 | — | — |
| 2007-02-21 | $44.13 | $206.27 | 21,300 | — | — |
| 2007-02-20 | $44.30 | $207.07 | 15,500 | — | — |
| 2007-02-16 | $44.72 | $209.03 | 69,500 | — | — |
| 2007-02-15 | $44.40 | $207.53 | 8,600 | — | — |
| 2007-02-14 | $44.36 | $207.35 | 22,500 | — | — |
| 2007-02-13 | $44.65 | $208.70 | 56,200 | — | — |
| 2007-02-12 | $45.47 | $212.54 | 9,600 | — | — |
| 2007-02-09 | $45.69 | $213.56 | 52,400 | — | — |
| 2007-02-08 | $45.62 | $213.24 | 23,900 | — | — |
| 2007-02-07 | $45.15 | $211.04 | 17,600 | — | — |
| 2007-02-06 | $45.24 | $211.46 | 18,400 | — | — |
| 2007-02-05 | $45.47 | $212.54 | 21,500 | — | — |
| 2007-02-02 | $45.49 | $212.63 | 27,300 | — | — |
| 2007-02-01 | $45.85 | $214.31 | 79,800 | — | — |
| 2007-01-31 | $47.25 | $220.86 | 19,200 | — | — |
| 2007-01-30 | $47.03 | $219.83 | 17,500 | — | — |
| 2007-01-29 | $46.66 | $218.10 | 7,500 | — | — |
| 2007-01-26 | $46.70 | $217.23 | 12,600 | — | — |
| 2007-01-25 | $46.16 | $214.72 | 9,000 | — | — |
| 2007-01-24 | $46.70 | $217.23 | 20,700 | — | — |
| 2007-01-23 | $46.11 | $214.49 | 76,400 | — | — |
| 2007-01-22 | $46.01 | $214.02 | 29,200 | — | — |
| 2007-01-19 | $46.05 | $214.21 | 61,700 | — | — |
| 2007-01-18 | $45.58 | $212.02 | 8,600 | — | — |
| 2007-01-17 | $45.79 | $213.00 | 78,000 | — | — |
| 2007-01-16 | $45.60 | $212.12 | 43,700 | — | — |
| 2007-01-12 | $45.38 | $211.09 | 134,300 | — | — |
| 2007-01-11 | $44.05 | $204.91 | 41,000 | — | — |
| 2007-01-10 | $45.11 | $209.84 | 38,400 | — | — |
| 2007-01-09 | $45.76 | $212.86 | 28,700 | — | — |
| 2007-01-08 | $45.97 | $213.84 | 26,800 | — | — |
| 2007-01-05 | $45.55 | $211.88 | 43,800 | — | — |
| 2007-01-04 | $45.25 | $210.49 | 35,400 | — | — |
| 2007-01-03 | $48.30 | $224.68 | 40,900 | — | — |