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
- 1991-07-12 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 | $36.58 | $40.89 | 540,100 | — | — |
| 2007-12-28 | $36.20 | $40.47 | 299,000 | — | — |
| 2007-12-27 | $35.87 | $40.10 | 257,800 | — | — |
| 2007-12-26 | $36.26 | $40.54 | 245,900 | — | — |
| 2007-12-24 | $37.14 | $41.52 | 289,800 | — | — |
| 2007-12-21 | $37.59 | $42.02 | 1,302,000 | — | — |
| 2007-12-20 | $35.97 | $40.21 | 1,060,200 | — | — |
| 2007-12-19 | $38.55 | $43.10 | 1,597,800 | — | — |
| 2007-12-18 | $42.74 | $47.78 | 411,300 | — | — |
| 2007-12-17 | $41.72 | $46.64 | 391,800 | — | — |
| 2007-12-14 | $42.26 | $47.24 | 594,500 | — | — |
| 2007-12-13 | $44.46 | $49.70 | 598,800 | — | — |
| 2007-12-12 | $44.39 | $49.62 | 683,900 | — | — |
| 2007-12-11 | $46.87 | $52.40 | 317,800 | — | — |
| 2007-12-10 | $48.50 | $54.22 | 353,600 | — | — |
| 2007-12-07 | $47.91 | $53.56 | 480,300 | — | — |
| 2007-12-06 | $46.73 | $52.24 | 337,300 | — | — |
| 2007-12-05 | $44.93 | $50.23 | 897,200 | — | — |
| 2007-12-04 | $46.47 | $51.95 | 576,400 | — | — |
| 2007-12-03 | $48.24 | $53.93 | 762,200 | — | — |
| 2007-11-30 | $50.74 | $56.72 | 1,048,700 | — | — |
| 2007-11-29 | $52.29 | $58.46 | 2,009,200 | — | — |
| 2007-11-28 | $49.78 | $55.65 | 550,900 | — | — |
| 2007-11-27 | $51.32 | $57.37 | 603,200 | — | — |
| 2007-11-26 | $49.55 | $55.39 | 486,200 | — | — |
| 2007-11-23 | $51.89 | $58.01 | 70,100 | — | — |
| 2007-11-21 | $51.72 | $57.82 | 291,700 | — | — |
| 2007-11-20 | $53.77 | $60.11 | 727,200 | — | — |
| 2007-11-19 | $53.78 | $60.12 | 863,100 | — | — |
| 2007-11-16 | $52.52 | $58.71 | 883,500 | — | — |
| 2007-11-15 | $55.94 | $62.54 | 455,900 | — | — |
| 2007-11-14 | $57.46 | $64.23 | 198,400 | — | — |
| 2007-11-13 | $58.73 | $65.65 | 187,200 | — | — |
| 2007-11-12 | $57.50 | $64.28 | 263,500 | — | — |
| 2007-11-09 | $58.64 | $65.55 | 469,600 | — | — |
| 2007-11-08 | $58.37 | $65.25 | 509,100 | — | — |
| 2007-11-07 | $56.04 | $62.65 | 604,600 | — | — |
| 2007-11-06 | $55.30 | $61.82 | 536,200 | — | — |
| 2007-11-05 | $56.85 | $63.55 | 377,500 | — | — |
| 2007-11-02 | $58.96 | $65.91 | 357,800 | — | — |
| 2007-11-01 | $61.85 | $69.14 | 263,700 | — | — |
| 2007-10-31 | $63.33 | $70.80 | 137,900 | — | — |
| 2007-10-30 | $62.72 | $70.11 | 131,100 | — | — |
| 2007-10-29 | $62.68 | $70.07 | 168,600 | — | — |
| 2007-10-26 | $62.42 | $69.78 | 158,400 | — | — |
| 2007-10-25 | $61.21 | $68.15 | 273,300 | — | — |
| 2007-10-24 | $61.37 | $68.33 | 204,900 | — | — |
| 2007-10-23 | $62.18 | $69.23 | 566,700 | — | — |
| 2007-10-22 | $63.53 | $70.73 | 91,100 | — | — |
| 2007-10-19 | $62.00 | $69.03 | 266,300 | — | — |
| 2007-10-18 | $62.57 | $69.66 | 140,500 | — | — |
| 2007-10-17 | $62.43 | $69.51 | 166,000 | — | — |
| 2007-10-16 | $62.35 | $69.42 | 127,200 | — | — |
| 2007-10-15 | $62.33 | $69.39 | 206,900 | — | — |
| 2007-10-12 | $63.50 | $70.70 | 201,100 | — | — |
| 2007-10-11 | $64.85 | $72.20 | 179,500 | — | — |
| 2007-10-10 | $66.32 | $73.84 | 132,200 | — | — |
| 2007-10-09 | $66.47 | $74.00 | 147,200 | — | — |
| 2007-10-08 | $64.57 | $71.89 | 104,300 | — | — |
| 2007-10-05 | $65.98 | $73.46 | 138,100 | — | — |
| 2007-10-04 | $64.56 | $71.88 | 167,100 | — | — |
| 2007-10-03 | $63.90 | $71.14 | 122,800 | — | — |
| 2007-10-02 | $63.83 | $71.06 | 169,100 | — | — |
| 2007-10-01 | $64.21 | $71.49 | 153,800 | — | — |
| 2007-09-28 | $63.33 | $70.51 | 79,300 | — | — |
| 2007-09-27 | $64.08 | $71.34 | 78,000 | — | — |
| 2007-09-26 | $64.50 | $71.81 | 227,100 | — | — |
| 2007-09-25 | $64.65 | $71.98 | 181,300 | — | — |
| 2007-09-24 | $65.56 | $72.99 | 269,700 | — | — |
| 2007-09-21 | $67.58 | $75.24 | 257,700 | — | — |
| 2007-09-20 | $68.40 | $76.15 | 134,500 | — | — |
| 2007-09-19 | $67.91 | $75.61 | 196,300 | — | — |
| 2007-09-18 | $67.00 | $74.59 | 222,800 | — | — |
| 2007-09-17 | $64.90 | $72.26 | 154,200 | — | — |
| 2007-09-14 | $65.16 | $72.54 | 115,500 | — | — |
| 2007-09-13 | $65.71 | $73.16 | 189,300 | — | — |
| 2007-09-12 | $64.90 | $72.26 | 174,800 | — | — |
| 2007-09-11 | $65.15 | $72.53 | 343,100 | — | — |
| 2007-09-10 | $61.91 | $68.93 | 253,700 | — | — |
| 2007-09-07 | $60.95 | $67.86 | 192,300 | — | — |
| 2007-09-06 | $63.45 | $70.64 | 81,400 | — | — |
| 2007-09-05 | $62.32 | $69.38 | 123,200 | — | — |
| 2007-09-04 | $63.88 | $71.12 | 105,500 | — | — |
| 2007-08-31 | $62.87 | $70.00 | 86,000 | — | — |
| 2007-08-30 | $62.16 | $69.20 | 143,800 | — | — |
| 2007-08-29 | $62.92 | $70.05 | 165,100 | — | — |
| 2007-08-28 | $62.75 | $69.86 | 114,400 | — | — |
| 2007-08-27 | $64.61 | $71.93 | 128,600 | — | — |
| 2007-08-24 | $64.97 | $72.33 | 178,000 | — | — |
| 2007-08-23 | $63.50 | $70.70 | 182,300 | — | — |
| 2007-08-22 | $64.39 | $71.69 | 166,800 | — | — |
| 2007-08-21 | $62.85 | $69.97 | 328,700 | — | — |
| 2007-08-20 | $64.98 | $72.34 | 227,500 | — | — |
| 2007-08-17 | $63.05 | $70.20 | 365,100 | — | — |
| 2007-08-16 | $64.60 | $71.92 | 619,200 | — | — |
| 2007-08-15 | $64.23 | $71.51 | 357,000 | — | — |
| 2007-08-14 | $64.72 | $72.06 | 295,900 | — | — |
| 2007-08-13 | $64.28 | $71.57 | 308,000 | — | — |
| 2007-08-10 | $65.01 | $72.38 | 578,800 | — | — |
| 2007-08-09 | $65.75 | $73.20 | 1,019,800 | — | — |
| 2007-08-08 | $67.42 | $75.06 | 646,300 | — | — |
| 2007-08-07 | $65.94 | $73.41 | 318,500 | — | — |
| 2007-08-06 | $64.11 | $71.38 | 451,800 | — | — |
| 2007-08-03 | $63.05 | $70.20 | 306,900 | — | — |
| 2007-08-02 | $65.45 | $72.87 | 230,200 | — | — |
| 2007-08-01 | $64.65 | $71.98 | 678,900 | — | — |
| 2007-07-31 | $65.23 | $72.62 | 368,400 | — | — |
| 2007-07-30 | $64.69 | $72.02 | 422,000 | — | — |
| 2007-07-27 | $64.13 | $71.40 | 507,800 | — | — |
| 2007-07-26 | $65.77 | $72.95 | 733,500 | — | — |
| 2007-07-25 | $66.12 | $73.33 | 507,900 | — | — |
| 2007-07-24 | $65.02 | $72.11 | 588,800 | — | — |
| 2007-07-23 | $65.24 | $72.36 | 318,800 | — | — |
| 2007-07-20 | $64.46 | $71.49 | 394,400 | — | — |
| 2007-07-19 | $64.36 | $71.38 | 221,800 | — | — |
| 2007-07-18 | $63.30 | $70.21 | 325,700 | — | — |
| 2007-07-17 | $62.47 | $69.29 | 468,300 | — | — |
| 2007-07-16 | $61.24 | $67.92 | 1,178,900 | — | — |
| 2007-07-13 | $56.25 | $62.39 | 112,000 | — | — |
| 2007-07-12 | $56.22 | $62.35 | 79,600 | — | — |
| 2007-07-11 | $55.06 | $61.07 | 85,300 | — | — |
| 2007-07-10 | $54.90 | $60.89 | 134,900 | — | — |
| 2007-07-09 | $55.52 | $61.58 | 112,600 | — | — |
| 2007-07-06 | $55.35 | $61.39 | 82,200 | — | — |
| 2007-07-05 | $55.52 | $61.58 | 81,400 | — | — |
| 2007-07-03 | $55.34 | $61.38 | 65,900 | — | — |
| 2007-07-02 | $55.51 | $61.57 | 82,200 | — | — |
| 2007-06-29 | $54.43 | $60.37 | 99,300 | — | — |
| 2007-06-28 | $54.34 | $60.27 | 125,700 | — | — |
| 2007-06-27 | $54.78 | $60.76 | 167,900 | — | — |
| 2007-06-26 | $54.24 | $60.16 | 267,700 | — | — |
| 2007-06-25 | $53.59 | $59.44 | 98,300 | — | — |
| 2007-06-22 | $54.24 | $60.16 | 151,800 | — | — |
| 2007-06-21 | $54.59 | $60.55 | 175,800 | — | — |
| 2007-06-20 | $55.07 | $61.08 | 59,900 | — | — |
| 2007-06-19 | $56.50 | $62.66 | 39,000 | — | — |
| 2007-06-18 | $56.50 | $62.66 | 80,500 | — | — |
| 2007-06-15 | $57.20 | $63.44 | 122,000 | — | — |
| 2007-06-14 | $56.64 | $62.82 | 100,700 | — | — |
| 2007-06-13 | $55.61 | $61.68 | 347,900 | — | — |
| 2007-06-12 | $55.80 | $61.89 | 72,300 | — | — |
| 2007-06-11 | $56.80 | $63.00 | 49,200 | — | — |
| 2007-06-08 | $56.77 | $62.96 | 59,900 | — | — |
| 2007-06-07 | $56.07 | $62.19 | 84,600 | — | — |
| 2007-06-06 | $57.52 | $63.80 | 62,200 | — | — |
| 2007-06-05 | $58.21 | $64.56 | 50,200 | — | — |
| 2007-06-04 | $58.64 | $65.04 | 70,200 | — | — |
| 2007-06-01 | $58.95 | $65.38 | 241,200 | — | — |
| 2007-05-31 | $58.15 | $64.49 | 107,800 | — | — |
| 2007-05-30 | $58.65 | $65.05 | 111,500 | — | — |
| 2007-05-29 | $58.60 | $64.99 | 152,300 | — | — |
| 2007-05-25 | $57.60 | $63.88 | 144,200 | — | — |
| 2007-05-24 | $57.72 | $64.02 | 189,400 | — | — |
| 2007-05-23 | $58.05 | $64.38 | 142,900 | — | — |
| 2007-05-22 | $58.83 | $65.25 | 161,100 | — | — |
| 2007-05-21 | $57.84 | $64.15 | 167,200 | — | — |
| 2007-05-18 | $57.03 | $63.25 | 125,300 | — | — |
| 2007-05-17 | $56.57 | $62.74 | 106,200 | — | — |
| 2007-05-16 | $56.96 | $63.17 | 184,300 | — | — |
| 2007-05-15 | $57.15 | $63.39 | 136,800 | — | — |
| 2007-05-14 | $58.23 | $64.58 | 161,000 | — | — |
| 2007-05-11 | $58.88 | $65.30 | 100,300 | — | — |
| 2007-05-10 | $57.64 | $63.93 | 144,700 | — | — |
| 2007-05-09 | $58.79 | $65.20 | 155,600 | — | — |
| 2007-05-08 | $59.00 | $65.44 | 273,500 | — | — |
| 2007-05-07 | $58.77 | $65.18 | 185,200 | — | — |
| 2007-05-04 | $58.92 | $65.35 | 196,200 | — | — |
| 2007-05-03 | $59.58 | $66.08 | 95,300 | — | — |
| 2007-05-02 | $59.99 | $66.54 | 183,400 | — | — |
| 2007-05-01 | $59.96 | $66.50 | 122,500 | — | — |
| 2007-04-30 | $58.92 | $65.35 | 219,500 | — | — |
| 2007-04-27 | $59.49 | $65.98 | 120,300 | — | — |
| 2007-04-26 | $59.89 | $66.15 | 85,800 | — | — |
| 2007-04-25 | $59.87 | $66.12 | 142,200 | — | — |
| 2007-04-24 | $59.75 | $65.99 | 127,700 | — | — |
| 2007-04-23 | $59.69 | $65.93 | 70,000 | — | — |
| 2007-04-20 | $59.75 | $65.99 | 144,300 | — | — |
| 2007-04-19 | $59.39 | $65.59 | 92,400 | — | — |
| 2007-04-18 | $59.52 | $65.74 | 66,100 | — | — |
| 2007-04-17 | $59.67 | $65.90 | 55,800 | — | — |
| 2007-04-16 | $59.67 | $65.90 | 60,900 | — | — |
| 2007-04-13 | $59.30 | $65.50 | 205,500 | — | — |
| 2007-04-12 | $59.50 | $65.72 | 62,400 | — | — |
| 2007-04-11 | $59.04 | $65.21 | 130,300 | — | — |
| 2007-04-10 | $59.55 | $65.77 | 73,500 | — | — |
| 2007-04-09 | $59.39 | $65.59 | 68,500 | — | — |
| 2007-04-05 | $60.00 | $66.27 | 38,800 | — | — |
| 2007-04-04 | $59.88 | $66.14 | 198,200 | — | — |
| 2007-04-03 | $59.96 | $66.22 | 77,900 | — | — |
| 2007-04-02 | $59.47 | $65.68 | 125,500 | — | — |
| 2007-03-30 | $58.65 | $64.78 | 125,100 | — | — |
| 2007-03-29 | $58.20 | $64.28 | 136,000 | — | — |
| 2007-03-28 | $57.34 | $63.33 | 242,200 | — | — |
| 2007-03-27 | $57.75 | $63.78 | 163,600 | — | — |
| 2007-03-26 | $58.43 | $64.53 | 169,100 | — | — |
| 2007-03-23 | $58.52 | $64.63 | 154,100 | — | — |
| 2007-03-22 | $58.00 | $64.06 | 169,800 | — | — |
| 2007-03-21 | $57.61 | $63.63 | 224,400 | — | — |
| 2007-03-20 | $56.21 | $62.08 | 117,800 | — | — |
| 2007-03-19 | $55.98 | $61.83 | 114,500 | — | — |
| 2007-03-16 | $55.47 | $61.27 | 170,200 | — | — |
| 2007-03-15 | $55.70 | $61.52 | 58,500 | — | — |
| 2007-03-14 | $55.65 | $61.46 | 93,800 | — | — |
| 2007-03-13 | $55.16 | $60.92 | 152,000 | — | — |
| 2007-03-12 | $56.52 | $62.42 | 94,700 | — | — |
| 2007-03-09 | $56.34 | $62.23 | 134,200 | — | — |
| 2007-03-08 | $55.93 | $61.77 | 151,800 | — | — |
| 2007-03-07 | $55.76 | $61.59 | 138,200 | — | — |
| 2007-03-06 | $56.21 | $62.08 | 198,700 | — | — |
| 2007-03-05 | $54.69 | $60.40 | 188,400 | — | — |
| 2007-03-02 | $54.94 | $60.68 | 155,600 | — | — |
| 2007-03-01 | $55.83 | $61.66 | 205,100 | — | — |
| 2007-02-28 | $55.61 | $61.42 | 183,400 | — | — |
| 2007-02-27 | $55.26 | $61.03 | 153,000 | — | — |
| 2007-02-26 | $57.27 | $63.25 | 174,100 | — | — |
| 2007-02-23 | $58.28 | $64.37 | 493,800 | — | — |
| 2007-02-22 | $58.05 | $64.11 | 324,800 | — | — |
| 2007-02-21 | $55.27 | $61.04 | 196,900 | — | — |
| 2007-02-20 | $55.02 | $60.77 | 113,800 | — | — |
| 2007-02-16 | $55.03 | $60.78 | 107,600 | — | — |
| 2007-02-15 | $54.93 | $60.67 | 89,500 | — | — |
| 2007-02-14 | $54.02 | $59.66 | 275,400 | — | — |
| 2007-02-13 | $53.65 | $59.26 | 100,800 | — | — |
| 2007-02-12 | $53.34 | $58.91 | 46,300 | — | — |
| 2007-02-09 | $53.66 | $59.27 | 56,400 | — | — |
| 2007-02-08 | $54.11 | $59.76 | 44,600 | — | — |
| 2007-02-07 | $54.23 | $59.90 | 71,400 | — | — |
| 2007-02-06 | $53.84 | $59.46 | 44,800 | — | — |
| 2007-02-05 | $53.40 | $58.98 | 68,100 | — | — |
| 2007-02-02 | $54.40 | $60.08 | 42,200 | — | — |
| 2007-02-01 | $54.26 | $59.93 | 59,000 | — | — |
| 2007-01-31 | $53.20 | $58.76 | 143,800 | — | — |
| 2007-01-30 | $53.94 | $59.58 | 31,000 | — | — |
| 2007-01-29 | $54.06 | $59.43 | 80,200 | — | — |
| 2007-01-26 | $53.75 | $59.09 | 47,800 | — | — |
| 2007-01-25 | $53.88 | $59.23 | 91,900 | — | — |
| 2007-01-24 | $54.76 | $60.20 | 59,800 | — | — |
| 2007-01-23 | $54.25 | $59.64 | 83,800 | — | — |
| 2007-01-22 | $54.32 | $59.72 | 197,100 | — | — |
| 2007-01-19 | $53.55 | $58.87 | 53,200 | — | — |
| 2007-01-18 | $53.13 | $58.41 | 256,000 | — | — |
| 2007-01-17 | $53.20 | $58.49 | 174,200 | — | — |
| 2007-01-16 | $53.81 | $59.16 | 228,100 | — | — |
| 2007-01-12 | $53.96 | $59.32 | 104,900 | — | — |
| 2007-01-11 | $53.30 | $58.60 | 309,400 | — | — |
| 2007-01-10 | $52.79 | $58.04 | 89,900 | — | — |
| 2007-01-09 | $52.76 | $58.00 | 42,400 | — | — |
| 2007-01-08 | $52.31 | $57.51 | 53,200 | — | — |
| 2007-01-05 | $52.21 | $57.40 | 118,600 | — | — |
| 2007-01-04 | $53.12 | $58.40 | 125,100 | — | — |
| 2007-01-03 | $53.30 | $58.60 | 137,300 | — | — |