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
- 2006-10-30 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 | $56.23 | $56.23 | 121,100 | — | — |
| 2007-12-28 | $56.19 | $56.19 | 202,500 | — | — |
| 2007-12-27 | $56.37 | $56.37 | 122,400 | — | — |
| 2007-12-26 | $56.42 | $56.42 | 115,700 | — | — |
| 2007-12-24 | $55.64 | $55.64 | 180,600 | — | — |
| 2007-12-21 | $55.69 | $55.69 | 219,900 | — | — |
| 2007-12-20 | $54.99 | $54.99 | 249,600 | — | — |
| 2007-12-19 | $55.11 | $55.11 | 230,100 | — | — |
| 2007-12-18 | $54.75 | $54.75 | 176,500 | — | — |
| 2007-12-17 | $54.67 | $54.67 | 98,100 | — | — |
| 2007-12-14 | $54.96 | $54.96 | 237,000 | — | — |
| 2007-12-13 | $54.97 | $54.97 | 114,900 | — | — |
| 2007-12-12 | $55.61 | $55.61 | 219,200 | — | — |
| 2007-12-11 | $54.37 | $54.37 | 182,100 | — | — |
| 2007-12-10 | $53.99 | $53.99 | 183,800 | — | — |
| 2007-12-07 | $54.30 | $54.30 | 115,300 | — | — |
| 2007-12-06 | $54.20 | $54.20 | 349,600 | — | — |
| 2007-12-05 | $53.51 | $53.51 | 207,700 | — | — |
| 2007-12-04 | $53.58 | $53.58 | 113,900 | — | — |
| 2007-12-03 | $53.59 | $53.59 | 150,500 | — | — |
| 2007-11-30 | $53.87 | $53.87 | 114,600 | — | — |
| 2007-11-29 | $54.40 | $54.40 | 169,600 | — | — |
| 2007-11-28 | $54.56 | $54.56 | 295,400 | — | — |
| 2007-11-27 | $55.02 | $55.02 | 131,900 | — | — |
| 2007-11-26 | $55.70 | $55.70 | 104,100 | — | — |
| 2007-11-23 | $55.81 | $55.81 | 90,300 | — | — |
| 2007-11-21 | $55.15 | $55.15 | 162,000 | — | — |
| 2007-11-20 | $55.45 | $55.45 | 230,500 | — | — |
| 2007-11-19 | $54.69 | $54.69 | 174,000 | — | — |
| 2007-11-16 | $55.14 | $55.14 | 165,400 | — | — |
| 2007-11-15 | $54.72 | $54.72 | 155,200 | — | — |
| 2007-11-14 | $55.41 | $55.41 | 169,300 | — | — |
| 2007-11-13 | $54.65 | $54.65 | 196,800 | — | — |
| 2007-11-12 | $54.92 | $54.92 | 125,900 | — | — |
| 2007-11-09 | $55.94 | $55.94 | 182,800 | — | — |
| 2007-11-08 | $55.63 | $55.63 | 118,600 | — | — |
| 2007-11-07 | $55.65 | $55.65 | 162,100 | — | — |
| 2007-11-06 | $56.05 | $56.05 | 247,500 | — | — |
| 2007-11-05 | $55.28 | $55.28 | 213,900 | — | — |
| 2007-11-02 | $55.76 | $55.76 | 154,900 | — | — |
| 2007-11-01 | $55.25 | $55.25 | 269,900 | — | — |
| 2007-10-31 | $55.64 | $55.64 | 164,400 | — | — |
| 2007-10-30 | $54.53 | $54.53 | 119,100 | — | — |
| 2007-10-29 | $55.38 | $55.38 | 163,400 | — | — |
| 2007-10-26 | $54.68 | $54.68 | 191,800 | — | — |
| 2007-10-25 | $54.31 | $54.31 | 148,400 | — | — |
| 2007-10-24 | $53.50 | $53.50 | 183,200 | — | — |
| 2007-10-23 | $53.45 | $53.45 | 133,400 | — | — |
| 2007-10-22 | $53.68 | $53.68 | 140,700 | — | — |
| 2007-10-19 | $54.10 | $54.10 | 151,500 | — | — |
| 2007-10-18 | $54.45 | $54.45 | 186,300 | — | — |
| 2007-10-17 | $53.89 | $53.89 | 137,100 | — | — |
| 2007-10-16 | $54.02 | $54.02 | 140,500 | — | — |
| 2007-10-15 | $54.05 | $54.05 | 183,600 | — | — |
| 2007-10-12 | $53.54 | $53.54 | 206,800 | — | — |
| 2007-10-11 | $53.46 | $53.46 | 202,700 | — | — |
| 2007-10-10 | $52.99 | $52.99 | 168,600 | — | — |
| 2007-10-09 | $52.33 | $52.33 | 247,400 | — | — |
| 2007-10-08 | $52.00 | $52.00 | 136,500 | — | — |
| 2007-10-05 | $52.99 | $52.99 | 238,200 | — | — |
| 2007-10-04 | $53.60 | $53.60 | 156,700 | — | — |
| 2007-10-03 | $53.26 | $53.26 | 119,800 | — | — |
| 2007-10-02 | $53.31 | $53.31 | 190,100 | — | — |
| 2007-10-01 | $53.73 | $53.73 | 233,500 | — | — |
| 2007-09-28 | $53.78 | $53.78 | 116,500 | — | — |
| 2007-09-27 | $54.27 | $54.27 | 216,400 | — | — |
| 2007-09-26 | $53.56 | $53.56 | 174,300 | — | — |
| 2007-09-25 | $53.24 | $53.24 | 172,600 | — | — |
| 2007-09-24 | $53.50 | $53.50 | 213,100 | — | — |
| 2007-09-21 | $53.45 | $53.45 | 124,900 | — | — |
| 2007-09-20 | $53.47 | $53.47 | 159,200 | — | — |
| 2007-09-19 | $52.90 | $52.90 | 165,000 | — | — |
| 2007-09-18 | $52.85 | $52.85 | 225,600 | — | — |
| 2007-09-17 | $52.62 | $52.62 | 124,500 | — | — |
| 2007-09-14 | $51.93 | $51.93 | 83,800 | — | — |
| 2007-09-13 | $51.73 | $51.73 | 128,300 | — | — |
| 2007-09-12 | $51.87 | $51.87 | 130,600 | — | — |
| 2007-09-11 | $51.23 | $51.23 | 105,100 | — | — |
| 2007-09-10 | $50.81 | $50.81 | 116,400 | — | — |
| 2007-09-07 | $50.30 | $50.30 | 252,000 | — | — |
| 2007-09-06 | $50.23 | $50.23 | 197,200 | — | — |
| 2007-09-05 | $50.34 | $50.34 | 145,500 | — | — |
| 2007-09-04 | $50.52 | $50.52 | 281,800 | — | — |
| 2007-08-31 | $49.82 | $49.82 | 111,400 | — | — |
| 2007-08-30 | $49.73 | $49.73 | 80,200 | — | — |
| 2007-08-29 | $49.50 | $49.50 | 120,300 | — | — |
| 2007-08-28 | $49.20 | $49.20 | 131,600 | — | — |
| 2007-08-27 | $49.40 | $49.40 | 99,800 | — | — |
| 2007-08-24 | $49.48 | $49.48 | 164,000 | — | — |
| 2007-08-23 | $49.16 | $49.16 | 241,000 | — | — |
| 2007-08-22 | $48.73 | $48.73 | 118,500 | — | — |
| 2007-08-21 | $48.35 | $48.35 | 105,900 | — | — |
| 2007-08-20 | $48.63 | $48.63 | 146,500 | — | — |
| 2007-08-17 | $49.24 | $49.24 | 210,900 | — | — |
| 2007-08-16 | $48.58 | $48.58 | 357,400 | — | — |
| 2007-08-15 | $50.14 | $50.14 | 155,200 | — | — |
| 2007-08-14 | $50.42 | $50.42 | 113,700 | — | — |
| 2007-08-13 | $50.57 | $50.57 | 117,700 | — | — |
| 2007-08-10 | $50.38 | $50.38 | 124,000 | — | — |
| 2007-08-09 | $50.30 | $50.30 | 124,900 | — | — |
| 2007-08-08 | $50.58 | $50.58 | 121,300 | — | — |
| 2007-08-07 | $50.36 | $50.36 | 137,200 | — | — |
| 2007-08-06 | $50.29 | $50.29 | 278,100 | — | — |
| 2007-08-03 | $50.94 | $50.94 | 120,800 | — | — |
| 2007-08-02 | $51.22 | $51.22 | 156,600 | — | — |
| 2007-08-01 | $51.33 | $51.33 | 174,600 | — | — |
| 2007-07-31 | $51.69 | $51.69 | 209,300 | — | — |
| 2007-07-30 | $51.48 | $51.48 | 112,000 | — | — |
| 2007-07-27 | $51.10 | $51.10 | 175,900 | — | — |
| 2007-07-26 | $50.95 | $50.95 | 268,000 | — | — |
| 2007-07-25 | $50.90 | $50.90 | 106,500 | — | — |
| 2007-07-24 | $50.65 | $50.65 | 118,700 | — | — |
| 2007-07-23 | $51.04 | $51.04 | 140,500 | — | — |
| 2007-07-20 | $51.97 | $51.97 | 193,300 | — | — |
| 2007-07-19 | $52.27 | $52.27 | 219,600 | — | — |
| 2007-07-18 | $51.79 | $51.79 | 219,700 | — | — |
| 2007-07-17 | $50.87 | $50.87 | 94,700 | — | — |
| 2007-07-16 | $51.31 | $51.31 | 221,300 | — | — |
| 2007-07-13 | $52.29 | $52.29 | 187,500 | — | — |
| 2007-07-12 | $51.98 | $51.98 | 207,300 | — | — |
| 2007-07-11 | $51.85 | $51.85 | 147,700 | — | — |
| 2007-07-10 | $51.88 | $51.88 | 150,100 | — | — |
| 2007-07-09 | $51.37 | $51.37 | 178,600 | — | — |
| 2007-07-06 | $51.39 | $51.39 | 241,800 | — | — |
| 2007-07-05 | $51.15 | $51.15 | 201,300 | — | — |
| 2007-07-03 | $50.77 | $50.77 | 128,400 | — | — |
| 2007-07-02 | $50.70 | $50.70 | 1,309,400 | — | — |
| 2007-06-29 | $50.76 | $50.76 | 282,500 | — | — |
| 2007-06-28 | $50.46 | $50.46 | 185,000 | — | — |
| 2007-06-27 | $50.46 | $50.46 | 182,000 | — | — |
| 2007-06-26 | $50.37 | $50.37 | 131,800 | — | — |
| 2007-06-25 | $50.85 | $50.85 | 164,600 | — | — |
| 2007-06-22 | $50.92 | $50.92 | 119,100 | — | — |
| 2007-06-21 | $51.54 | $51.54 | 238,300 | — | — |
| 2007-06-20 | $51.80 | $51.80 | 177,700 | — | — |
| 2007-06-19 | $51.89 | $51.89 | 245,500 | — | — |
| 2007-06-18 | $52.59 | $52.59 | 184,100 | — | — |
| 2007-06-15 | $52.72 | $52.72 | 138,600 | — | — |
| 2007-06-14 | $52.06 | $52.06 | 248,300 | — | — |
| 2007-06-13 | $51.41 | $51.41 | 193,200 | — | — |
| 2007-06-12 | $51.15 | $51.15 | 190,100 | — | — |
| 2007-06-11 | $51.41 | $51.41 | 166,200 | — | — |
| 2007-06-08 | $50.73 | $50.73 | 147,400 | — | — |
| 2007-06-07 | $51.63 | $51.63 | 213,700 | — | — |
| 2007-06-06 | $51.87 | $51.87 | 170,200 | — | — |
| 2007-06-05 | $52.13 | $52.13 | 144,200 | — | — |
| 2007-06-04 | $52.42 | $52.42 | 224,300 | — | — |
| 2007-06-01 | $51.95 | $51.95 | 261,400 | — | — |
| 2007-05-31 | $51.55 | $51.55 | 182,700 | — | — |
| 2007-05-30 | $51.11 | $51.11 | 254,700 | — | — |
| 2007-05-29 | $50.71 | $50.71 | 117,900 | — | — |
| 2007-05-25 | $51.32 | $51.32 | 157,500 | — | — |
| 2007-05-24 | $50.84 | $50.84 | 197,000 | — | — |
| 2007-05-23 | $51.13 | $51.13 | 183,900 | — | — |
| 2007-05-22 | $51.21 | $51.21 | 213,400 | — | — |
| 2007-05-21 | $52.10 | $52.10 | 215,200 | — | — |
| 2007-05-18 | $51.63 | $51.63 | 209,000 | — | — |
| 2007-05-17 | $51.72 | $51.72 | 246,400 | — | — |
| 2007-05-16 | $51.45 | $51.45 | 179,900 | — | — |
| 2007-05-15 | $51.51 | $51.51 | 268,800 | — | — |
| 2007-05-14 | $51.29 | $51.29 | 192,500 | — | — |
| 2007-05-11 | $51.61 | $51.61 | 111,700 | — | — |
| 2007-05-10 | $50.93 | $50.93 | 241,500 | — | — |
| 2007-05-09 | $51.20 | $51.20 | 214,600 | — | — |
| 2007-05-08 | $51.19 | $51.19 | 267,700 | — | — |
| 2007-05-07 | $51.44 | $51.44 | 212,600 | — | — |
| 2007-05-04 | $51.63 | $51.63 | 252,900 | — | — |
| 2007-05-03 | $51.62 | $51.62 | 202,600 | — | — |
| 2007-05-02 | $51.23 | $51.23 | 183,600 | — | — |
| 2007-05-01 | $51.43 | $51.43 | 145,800 | — | — |
| 2007-04-30 | $51.40 | $51.40 | 115,200 | — | — |
| 2007-04-27 | $51.55 | $51.55 | 132,300 | — | — |
| 2007-04-26 | $51.01 | $51.01 | 205,900 | — | — |
| 2007-04-25 | $51.68 | $51.68 | 155,300 | — | — |
| 2007-04-24 | $50.99 | $50.99 | 188,100 | — | — |
| 2007-04-23 | $51.45 | $51.45 | 106,800 | — | — |
| 2007-04-20 | $51.08 | $51.08 | 118,500 | — | — |
| 2007-04-19 | $50.87 | $50.87 | 104,800 | — | — |
| 2007-04-18 | $51.05 | $51.05 | 143,800 | — | — |
| 2007-04-17 | $51.10 | $51.10 | 160,800 | — | — |
| 2007-04-16 | $51.23 | $51.23 | 145,400 | — | — |
| 2007-04-13 | $51.73 | $51.73 | 182,900 | — | — |
| 2007-04-12 | $51.55 | $51.55 | 94,800 | — | — |
| 2007-04-11 | $51.65 | $51.65 | 195,800 | — | — |
| 2007-04-10 | $51.63 | $51.63 | 163,200 | — | — |
| 2007-04-09 | $51.10 | $51.10 | 177,900 | — | — |
| 2007-04-05 | $51.33 | $51.33 | 215,200 | — | — |
| 2007-04-04 | $51.16 | $51.16 | 150,100 | — | — |
| 2007-04-03 | $50.60 | $50.60 | 251,200 | — | — |
| 2007-04-02 | $50.83 | $50.83 | 192,200 | — | — |
| 2007-03-30 | $50.82 | $50.82 | 284,500 | — | — |
| 2007-03-29 | $51.00 | $51.00 | 167,200 | — | — |
| 2007-03-28 | $50.48 | $50.48 | 125,900 | — | — |
| 2007-03-27 | $50.22 | $50.22 | 330,600 | — | — |
| 2007-03-26 | $50.16 | $50.16 | 237,400 | — | — |
| 2007-03-23 | $50.04 | $50.04 | 145,300 | — | — |
| 2007-03-22 | $50.23 | $50.23 | 176,200 | — | — |
| 2007-03-21 | $49.62 | $49.62 | 195,100 | — | — |
| 2007-03-20 | $49.15 | $49.15 | 369,500 | — | — |
| 2007-03-19 | $49.30 | $49.30 | 210,500 | — | — |
| 2007-03-16 | $49.23 | $49.23 | 132,500 | — | — |
| 2007-03-15 | $49.14 | $49.14 | 138,900 | — | — |
| 2007-03-14 | $49.17 | $49.17 | 179,900 | — | — |
| 2007-03-13 | $49.07 | $49.07 | 182,700 | — | — |
| 2007-03-12 | $49.40 | $49.40 | 190,700 | — | — |
| 2007-03-09 | $49.56 | $49.56 | 214,500 | — | — |
| 2007-03-08 | $50.07 | $50.07 | 199,600 | — | — |
| 2007-03-07 | $49.94 | $49.94 | 152,500 | — | — |
| 2007-03-06 | $49.47 | $49.47 | 199,800 | — | — |
| 2007-03-05 | $48.90 | $48.90 | 352,700 | — | — |
| 2007-03-02 | $49.68 | $49.68 | 246,800 | — | — |
| 2007-03-01 | $50.04 | $50.04 | 153,500 | — | — |
| 2007-02-28 | $50.52 | $50.52 | 175,000 | — | — |
| 2007-02-27 | $50.35 | $50.35 | 296,500 | — | — |
| 2007-02-26 | $51.36 | $51.36 | 585,500 | — | — |
| 2007-02-23 | $51.12 | $51.12 | 414,700 | — | — |
| 2007-02-22 | $50.87 | $50.87 | 241,400 | — | — |
| 2007-02-21 | $50.21 | $50.21 | 220,900 | — | — |
| 2007-02-20 | $49.36 | $49.36 | 169,000 | — | — |
| 2007-02-16 | $49.58 | $49.58 | 164,000 | — | — |
| 2007-02-15 | $49.28 | $49.28 | 269,500 | — | — |
| 2007-02-14 | $48.99 | $48.99 | 262,000 | — | — |
| 2007-02-13 | $48.94 | $48.94 | 269,100 | — | — |
| 2007-02-12 | $48.52 | $48.52 | 476,300 | — | — |
| 2007-02-09 | $49.39 | $49.39 | 234,000 | — | — |
| 2007-02-08 | $49.03 | $49.03 | 221,900 | — | — |
| 2007-02-07 | $48.62 | $48.62 | 299,900 | — | — |
| 2007-02-06 | $49.00 | $49.00 | 355,100 | — | — |
| 2007-02-05 | $48.72 | $48.72 | 219,900 | — | — |
| 2007-02-02 | $48.71 | $48.71 | 205,700 | — | — |
| 2007-02-01 | $48.61 | $48.61 | 199,100 | — | — |
| 2007-01-31 | $48.95 | $48.95 | 199,900 | — | — |
| 2007-01-30 | $48.41 | $48.41 | 214,600 | — | — |
| 2007-01-29 | $47.15 | $47.15 | 272,100 | — | — |
| 2007-01-26 | $48.25 | $48.25 | 189,700 | — | — |
| 2007-01-25 | $47.74 | $47.74 | 176,800 | — | — |
| 2007-01-24 | $48.11 | $48.11 | 210,500 | — | — |
| 2007-01-23 | $48.23 | $48.23 | 319,800 | — | — |
| 2007-01-22 | $47.19 | $47.19 | 516,600 | — | — |
| 2007-01-19 | $47.25 | $47.25 | 237,700 | — | — |
| 2007-01-18 | $46.32 | $46.32 | 287,500 | — | — |
| 2007-01-17 | $46.58 | $46.58 | 267,200 | — | — |
| 2007-01-16 | $46.55 | $46.55 | 269,700 | — | — |
| 2007-01-12 | $47.00 | $47.00 | 231,700 | — | — |
| 2007-01-11 | $46.14 | $46.14 | 289,300 | — | — |
| 2007-01-10 | $46.06 | $46.06 | 251,300 | — | — |
| 2007-01-09 | $45.81 | $45.81 | 256,000 | — | — |
| 2007-01-08 | $46.04 | $46.04 | 176,500 | — | — |
| 2007-01-05 | $46.26 | $46.26 | 141,600 | — | — |
| 2007-01-04 | $46.70 | $46.70 | 283,000 | — | — |
| 2007-01-03 | $47.27 | $47.27 | 296,200 | — | — |