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
- 2005-02-17 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 | $49.72 | $49.72 | 386,800 | — | — |
| 2007-12-28 | $50.40 | $50.40 | 577,400 | — | — |
| 2007-12-27 | $51.37 | $51.37 | 566,900 | — | — |
| 2007-12-26 | $51.61 | $51.61 | 392,900 | — | — |
| 2007-12-24 | $51.48 | $51.48 | 389,900 | — | — |
| 2007-12-21 | $49.30 | $49.30 | 550,900 | — | — |
| 2007-12-20 | $46.93 | $46.93 | 312,100 | — | — |
| 2007-12-19 | $46.75 | $46.75 | 292,800 | — | — |
| 2007-12-18 | $45.90 | $45.90 | 369,500 | — | — |
| 2007-12-17 | $46.44 | $46.44 | 488,300 | — | — |
| 2007-12-14 | $48.06 | $48.06 | 394,800 | — | — |
| 2007-12-13 | $48.44 | $48.44 | 442,400 | — | — |
| 2007-12-12 | $47.87 | $47.87 | 657,100 | — | — |
| 2007-12-11 | $48.33 | $48.33 | 582,000 | — | — |
| 2007-12-10 | $50.21 | $50.21 | 554,100 | — | — |
| 2007-12-07 | $50.58 | $50.58 | 432,800 | — | — |
| 2007-12-06 | $51.24 | $51.24 | 614,900 | — | — |
| 2007-12-05 | $50.75 | $50.75 | 677,700 | — | — |
| 2007-12-04 | $49.76 | $49.76 | 844,400 | — | — |
| 2007-12-03 | $51.59 | $51.59 | 739,500 | — | — |
| 2007-11-30 | $50.24 | $50.24 | 674,900 | — | — |
| 2007-11-29 | $51.46 | $51.46 | 917,300 | — | — |
| 2007-11-28 | $48.93 | $48.93 | 426,100 | — | — |
| 2007-11-27 | $47.66 | $47.66 | 598,700 | — | — |
| 2007-11-26 | $46.96 | $46.96 | 793,900 | — | — |
| 2007-11-23 | $45.49 | $45.49 | 222,100 | — | — |
| 2007-11-21 | $44.61 | $44.61 | 485,100 | — | — |
| 2007-11-20 | $45.52 | $45.52 | 555,200 | — | — |
| 2007-11-19 | $46.91 | $46.91 | 552,200 | — | — |
| 2007-11-16 | $47.80 | $47.80 | 820,300 | — | — |
| 2007-11-15 | $47.42 | $47.42 | 555,300 | — | — |
| 2007-11-14 | $47.58 | $47.58 | 657,000 | — | — |
| 2007-11-13 | $49.49 | $49.49 | 970,400 | — | — |
| 2007-11-12 | $44.86 | $44.86 | 692,900 | — | — |
| 2007-11-09 | $46.24 | $46.24 | 2,542,100 | — | — |
| 2007-11-08 | $42.42 | $42.42 | 884,900 | — | — |
| 2007-11-07 | $41.90 | $41.90 | 738,700 | — | — |
| 2007-11-06 | $43.73 | $43.73 | 707,200 | — | — |
| 2007-11-05 | $41.76 | $41.76 | 565,900 | — | — |
| 2007-11-02 | $41.03 | $41.03 | 569,200 | — | — |
| 2007-11-01 | $40.02 | $40.02 | 459,300 | — | — |
| 2007-10-31 | $41.46 | $41.46 | 737,000 | — | — |
| 2007-10-30 | $41.14 | $41.14 | 345,400 | — | — |
| 2007-10-29 | $40.48 | $40.48 | 303,700 | — | — |
| 2007-10-26 | $41.31 | $41.31 | 467,900 | — | — |
| 2007-10-25 | $38.75 | $38.75 | 376,100 | — | — |
| 2007-10-24 | $39.83 | $39.83 | 305,900 | — | — |
| 2007-10-23 | $40.86 | $40.86 | 377,700 | — | — |
| 2007-10-22 | $39.26 | $39.26 | 271,700 | — | — |
| 2007-10-19 | $40.01 | $40.01 | 412,900 | — | — |
| 2007-10-18 | $41.17 | $41.17 | 627,100 | — | — |
| 2007-10-17 | $40.19 | $40.19 | 709,800 | — | — |
| 2007-10-16 | $38.40 | $38.40 | 460,900 | — | — |
| 2007-10-15 | $38.21 | $38.21 | 223,400 | — | — |
| 2007-10-12 | $38.16 | $38.16 | 190,900 | — | — |
| 2007-10-11 | $37.04 | $37.04 | 151,700 | — | — |
| 2007-10-10 | $37.74 | $37.74 | 327,800 | — | — |
| 2007-10-09 | $36.89 | $36.89 | 218,100 | — | — |
| 2007-10-08 | $36.43 | $36.43 | 96,900 | — | — |
| 2007-10-05 | $36.49 | $36.49 | 179,400 | — | — |
| 2007-10-04 | $36.06 | $36.06 | 406,000 | — | — |
| 2007-10-03 | $35.91 | $35.91 | 184,200 | — | — |
| 2007-10-02 | $36.07 | $36.07 | 275,100 | — | — |
| 2007-10-01 | $35.79 | $35.79 | 398,600 | — | — |
| 2007-09-28 | $34.82 | $34.82 | 222,300 | — | — |
| 2007-09-27 | $34.50 | $34.50 | 354,200 | — | — |
| 2007-09-26 | $34.51 | $34.51 | 242,200 | — | — |
| 2007-09-25 | $34.66 | $34.66 | 390,600 | — | — |
| 2007-09-24 | $33.16 | $33.16 | 204,500 | — | — |
| 2007-09-21 | $33.91 | $33.91 | 231,400 | — | — |
| 2007-09-20 | $33.80 | $33.80 | 239,500 | — | — |
| 2007-09-19 | $33.88 | $33.88 | 429,900 | — | — |
| 2007-09-18 | $33.31 | $33.31 | 415,000 | — | — |
| 2007-09-17 | $33.99 | $33.99 | 352,900 | — | — |
| 2007-09-14 | $34.66 | $34.66 | 187,400 | — | — |
| 2007-09-13 | $34.70 | $34.70 | 139,700 | — | — |
| 2007-09-12 | $35.13 | $35.13 | 295,400 | — | — |
| 2007-09-11 | $35.29 | $35.29 | 151,700 | — | — |
| 2007-09-10 | $34.37 | $34.37 | 207,600 | — | — |
| 2007-09-07 | $34.76 | $34.76 | 207,800 | — | — |
| 2007-09-06 | $35.50 | $35.50 | 236,800 | — | — |
| 2007-09-05 | $35.27 | $35.27 | 370,800 | — | — |
| 2007-09-04 | $35.86 | $35.86 | 429,700 | — | — |
| 2007-08-31 | $36.43 | $36.43 | 523,300 | — | — |
| 2007-08-30 | $35.33 | $35.33 | 192,900 | — | — |
| 2007-08-29 | $35.39 | $35.39 | 193,900 | — | — |
| 2007-08-28 | $34.57 | $34.57 | 201,500 | — | — |
| 2007-08-27 | $35.33 | $35.33 | 159,700 | — | — |
| 2007-08-24 | $35.23 | $35.23 | 366,400 | — | — |
| 2007-08-23 | $34.33 | $34.33 | 428,900 | — | — |
| 2007-08-22 | $34.88 | $34.88 | 429,400 | — | — |
| 2007-08-21 | $34.02 | $34.02 | 373,300 | — | — |
| 2007-08-20 | $34.98 | $34.98 | 391,100 | — | — |
| 2007-08-17 | $34.39 | $34.39 | 459,300 | — | — |
| 2007-08-16 | $32.95 | $32.95 | 693,600 | — | — |
| 2007-08-15 | $33.18 | $33.18 | 326,700 | — | — |
| 2007-08-14 | $34.77 | $34.77 | 295,400 | — | — |
| 2007-08-13 | $35.00 | $35.00 | 500,800 | — | — |
| 2007-08-10 | $35.44 | $35.44 | 950,400 | — | — |
| 2007-08-09 | $33.08 | $33.08 | 1,471,600 | — | — |
| 2007-08-08 | $35.70 | $35.70 | 978,300 | — | — |
| 2007-08-07 | $37.97 | $37.97 | 640,600 | — | — |
| 2007-08-06 | $38.15 | $38.15 | 586,600 | — | — |
| 2007-08-03 | $36.97 | $36.97 | 584,700 | — | — |
| 2007-08-02 | $37.97 | $37.97 | 1,679,700 | — | — |
| 2007-08-01 | $33.48 | $33.48 | 384,000 | — | — |
| 2007-07-31 | $33.26 | $33.26 | 338,900 | — | — |
| 2007-07-30 | $33.40 | $33.40 | 238,900 | — | — |
| 2007-07-27 | $32.76 | $32.76 | 318,600 | — | — |
| 2007-07-26 | $33.59 | $33.59 | 497,100 | — | — |
| 2007-07-25 | $33.92 | $33.92 | 265,700 | — | — |
| 2007-07-24 | $34.50 | $34.50 | 343,100 | — | — |
| 2007-07-23 | $34.29 | $34.29 | 167,000 | — | — |
| 2007-07-20 | $34.00 | $34.00 | 339,400 | — | — |
| 2007-07-19 | $34.06 | $34.06 | 226,700 | — | — |
| 2007-07-18 | $33.81 | $33.81 | 331,800 | — | — |
| 2007-07-17 | $34.08 | $34.08 | 164,600 | — | — |
| 2007-07-16 | $34.02 | $34.02 | 261,700 | — | — |
| 2007-07-13 | $34.95 | $34.95 | 219,200 | — | — |
| 2007-07-12 | $35.14 | $35.14 | 227,800 | — | — |
| 2007-07-11 | $34.24 | $34.24 | 221,400 | — | — |
| 2007-07-10 | $34.14 | $34.14 | 160,900 | — | — |
| 2007-07-09 | $34.96 | $34.96 | 164,100 | — | — |
| 2007-07-06 | $35.12 | $35.12 | 221,200 | — | — |
| 2007-07-05 | $35.10 | $35.10 | 206,700 | — | — |
| 2007-07-03 | $35.36 | $35.36 | 89,800 | — | — |
| 2007-07-02 | $35.80 | $35.80 | 406,200 | — | — |
| 2007-06-29 | $35.41 | $35.41 | 195,400 | — | — |
| 2007-06-28 | $35.31 | $35.31 | 366,400 | — | — |
| 2007-06-27 | $35.33 | $35.33 | 498,700 | — | — |
| 2007-06-26 | $34.16 | $34.16 | 987,200 | — | — |
| 2007-06-25 | $32.66 | $32.66 | 402,500 | — | — |
| 2007-06-22 | $32.24 | $32.24 | 667,500 | — | — |
| 2007-06-21 | $31.60 | $31.60 | 695,300 | — | — |
| 2007-06-20 | $31.37 | $31.37 | 1,493,900 | — | — |
| 2007-06-19 | $32.70 | $32.70 | 185,800 | — | — |
| 2007-06-18 | $32.70 | $32.70 | 267,100 | — | — |
| 2007-06-15 | $32.69 | $32.69 | 229,500 | — | — |
| 2007-06-14 | $32.73 | $32.73 | 216,100 | — | — |
| 2007-06-13 | $32.68 | $32.68 | 242,400 | — | — |
| 2007-06-12 | $32.59 | $32.59 | 253,600 | — | — |
| 2007-06-11 | $32.51 | $32.51 | 344,200 | — | — |
| 2007-06-08 | $32.78 | $32.78 | 188,400 | — | — |
| 2007-06-07 | $32.50 | $32.50 | 333,600 | — | — |
| 2007-06-06 | $33.41 | $33.41 | 252,800 | — | — |
| 2007-06-05 | $33.91 | $33.91 | 429,300 | — | — |
| 2007-06-04 | $33.88 | $33.88 | 440,400 | — | — |
| 2007-06-01 | $33.99 | $33.99 | 391,600 | — | — |
| 2007-05-31 | $33.70 | $33.70 | 540,900 | — | — |
| 2007-05-30 | $33.90 | $33.90 | 972,800 | — | — |
| 2007-05-29 | $33.15 | $33.15 | 792,500 | — | — |
| 2007-05-25 | $32.30 | $32.30 | 436,500 | — | — |
| 2007-05-24 | $32.25 | $32.25 | 3,243,400 | — | — |
| 2007-05-23 | $33.25 | $33.25 | 653,000 | — | — |
| 2007-05-22 | $34.56 | $34.56 | 246,000 | — | — |
| 2007-05-21 | $34.27 | $34.27 | 349,600 | — | — |
| 2007-05-18 | $34.31 | $34.31 | 219,700 | — | — |
| 2007-05-17 | $33.68 | $33.68 | 335,300 | — | — |
| 2007-05-16 | $33.78 | $33.78 | 315,900 | — | — |
| 2007-05-15 | $34.47 | $34.47 | 253,300 | — | — |
| 2007-05-14 | $34.69 | $34.69 | 405,900 | — | — |
| 2007-05-11 | $35.49 | $35.49 | 201,000 | — | — |
| 2007-05-10 | $35.32 | $35.32 | 232,000 | — | — |
| 2007-05-09 | $36.12 | $36.12 | 182,700 | — | — |
| 2007-05-08 | $35.92 | $35.92 | 260,500 | — | — |
| 2007-05-07 | $36.83 | $36.83 | 475,200 | — | — |
| 2007-05-04 | $37.42 | $37.42 | 535,000 | — | — |
| 2007-05-03 | $37.45 | $37.45 | 1,219,900 | — | — |
| 2007-05-02 | $35.05 | $35.05 | 631,800 | — | — |
| 2007-05-01 | $33.74 | $33.74 | 1,104,400 | — | — |
| 2007-04-30 | $35.42 | $35.42 | 751,300 | — | — |
| 2007-04-27 | $37.49 | $37.49 | 116,800 | — | — |
| 2007-04-26 | $37.14 | $37.14 | 167,300 | — | — |
| 2007-04-25 | $37.10 | $37.10 | 152,600 | — | — |
| 2007-04-24 | $37.11 | $37.11 | 124,000 | — | — |
| 2007-04-23 | $36.98 | $36.98 | 222,300 | — | — |
| 2007-04-20 | $37.00 | $37.00 | 146,300 | — | — |
| 2007-04-19 | $36.53 | $36.53 | 146,900 | — | — |
| 2007-04-18 | $36.95 | $36.95 | 212,700 | — | — |
| 2007-04-17 | $37.77 | $37.77 | 329,400 | — | — |
| 2007-04-16 | $37.79 | $37.79 | 361,400 | — | — |
| 2007-04-13 | $36.82 | $36.82 | 223,200 | — | — |
| 2007-04-12 | $36.06 | $36.06 | 319,100 | — | — |
| 2007-04-11 | $35.75 | $35.75 | 378,200 | — | — |
| 2007-04-10 | $35.97 | $35.97 | 281,900 | — | — |
| 2007-04-09 | $35.80 | $35.80 | 544,800 | — | — |
| 2007-04-05 | $34.80 | $34.80 | 288,100 | — | — |
| 2007-04-04 | $34.44 | $34.44 | 275,500 | — | — |
| 2007-04-03 | $34.42 | $34.42 | 435,000 | — | — |
| 2007-04-02 | $33.98 | $33.98 | 349,500 | — | — |
| 2007-03-30 | $34.51 | $34.51 | 261,400 | — | — |
| 2007-03-29 | $33.65 | $33.65 | 296,700 | — | — |
| 2007-03-28 | $34.33 | $34.33 | 311,800 | — | — |
| 2007-03-27 | $33.47 | $33.47 | 445,000 | — | — |
| 2007-03-26 | $34.65 | $34.65 | 97,900 | — | — |
| 2007-03-23 | $34.90 | $34.90 | 123,800 | — | — |
| 2007-03-22 | $34.77 | $34.77 | 359,900 | — | — |
| 2007-03-21 | $33.88 | $33.88 | 388,400 | — | — |
| 2007-03-20 | $33.28 | $33.28 | 126,500 | — | — |
| 2007-03-19 | $32.97 | $32.97 | 153,900 | — | — |
| 2007-03-16 | $33.24 | $33.24 | 206,900 | — | — |
| 2007-03-15 | $33.07 | $33.07 | 108,900 | — | — |
| 2007-03-14 | $32.60 | $32.60 | 179,900 | — | — |
| 2007-03-13 | $32.05 | $32.05 | 176,900 | — | — |
| 2007-03-12 | $33.31 | $33.31 | 186,000 | — | — |
| 2007-03-09 | $33.00 | $33.00 | 236,500 | — | — |
| 2007-03-08 | $33.23 | $33.23 | 370,000 | — | — |
| 2007-03-07 | $32.28 | $32.28 | 370,500 | — | — |
| 2007-03-06 | $31.56 | $31.56 | 389,400 | — | — |
| 2007-03-05 | $30.76 | $30.76 | 419,400 | — | — |
| 2007-03-02 | $31.22 | $31.22 | 250,800 | — | — |
| 2007-03-01 | $31.68 | $31.68 | 267,000 | — | — |
| 2007-02-28 | $32.00 | $32.00 | 543,900 | — | — |
| 2007-02-27 | $31.88 | $31.88 | 550,600 | — | — |
| 2007-02-26 | $33.50 | $33.50 | 367,000 | — | — |
| 2007-02-23 | $33.70 | $33.70 | 195,300 | — | — |
| 2007-02-22 | $33.72 | $33.72 | 333,800 | — | — |
| 2007-02-21 | $33.74 | $33.74 | 416,800 | — | — |
| 2007-02-20 | $33.82 | $33.82 | 294,900 | — | — |
| 2007-02-16 | $33.83 | $33.83 | 269,900 | — | — |
| 2007-02-15 | $33.93 | $33.93 | 351,500 | — | — |
| 2007-02-14 | $33.97 | $33.97 | 330,300 | — | — |
| 2007-02-13 | $33.35 | $33.35 | 238,300 | — | — |
| 2007-02-12 | $33.51 | $33.51 | 247,300 | — | — |
| 2007-02-09 | $33.42 | $33.42 | 253,200 | — | — |
| 2007-02-08 | $33.15 | $33.15 | 326,700 | — | — |
| 2007-02-07 | $33.64 | $33.64 | 306,600 | — | — |
| 2007-02-06 | $32.70 | $32.70 | 603,500 | — | — |
| 2007-02-05 | $33.87 | $33.87 | 482,800 | — | — |
| 2007-02-02 | $33.44 | $33.44 | 779,000 | — | — |
| 2007-02-01 | $33.35 | $33.35 | 493,100 | — | — |
| 2007-01-31 | $33.50 | $33.50 | 220,300 | — | — |
| 2007-01-30 | $32.32 | $32.32 | 364,900 | — | — |
| 2007-01-29 | $32.32 | $32.32 | 397,400 | — | — |
| 2007-01-26 | $32.63 | $32.63 | 367,800 | — | — |
| 2007-01-25 | $32.97 | $32.97 | 444,600 | — | — |
| 2007-01-24 | $32.97 | $32.97 | 436,600 | — | — |
| 2007-01-23 | $31.88 | $31.88 | 275,200 | — | — |
| 2007-01-22 | $31.14 | $31.14 | 771,400 | — | — |
| 2007-01-19 | $30.49 | $30.49 | 984,800 | — | — |
| 2007-01-18 | $31.39 | $31.39 | 626,200 | — | — |
| 2007-01-17 | $33.60 | $33.60 | 376,500 | — | — |
| 2007-01-16 | $33.42 | $33.42 | 416,500 | — | — |
| 2007-01-12 | $33.67 | $33.67 | 536,600 | — | — |
| 2007-01-11 | $33.96 | $33.96 | 414,300 | — | — |
| 2007-01-10 | $33.95 | $33.95 | 742,700 | — | — |
| 2007-01-09 | $32.10 | $32.10 | 361,800 | — | — |
| 2007-01-08 | $30.92 | $30.92 | 619,600 | — | — |
| 2007-01-05 | $31.20 | $31.20 | 363,700 | — | — |
| 2007-01-04 | $31.10 | $31.10 | 400,800 | — | — |
| 2007-01-03 | $31.15 | $31.15 | 637,600 | — | — |