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
- 2004-10-29 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 | $38.37 | $44.00 | 402,800 | — | — |
| 2007-12-28 | $38.14 | $43.74 | 494,900 | — | — |
| 2007-12-27 | $39.00 | $44.72 | 545,800 | — | — |
| 2007-12-26 | $40.31 | $45.87 | 461,500 | — | — |
| 2007-12-24 | $40.09 | $45.62 | 310,300 | — | — |
| 2007-12-21 | $38.30 | $43.58 | 1,106,100 | — | — |
| 2007-12-20 | $38.10 | $43.36 | 661,900 | — | — |
| 2007-12-19 | $38.04 | $43.29 | 688,800 | — | — |
| 2007-12-18 | $37.44 | $42.61 | 1,352,000 | — | — |
| 2007-12-17 | $36.50 | $41.54 | 970,200 | — | — |
| 2007-12-14 | $37.99 | $43.23 | 597,800 | — | — |
| 2007-12-13 | $38.98 | $44.36 | 1,029,900 | — | — |
| 2007-12-12 | $40.74 | $46.36 | 1,636,100 | — | — |
| 2007-12-11 | $40.00 | $45.52 | 1,152,600 | — | — |
| 2007-12-10 | $40.50 | $46.09 | 463,400 | — | — |
| 2007-12-07 | $39.00 | $44.38 | 2,632,300 | — | — |
| 2007-12-06 | $38.25 | $43.53 | 1,046,100 | — | — |
| 2007-12-05 | $37.71 | $42.91 | 687,100 | — | — |
| 2007-12-04 | $36.39 | $41.41 | 916,600 | — | — |
| 2007-12-03 | $37.76 | $42.97 | 798,700 | — | — |
| 2007-11-30 | $38.16 | $43.42 | 902,100 | — | — |
| 2007-11-29 | $37.60 | $42.79 | 647,100 | — | — |
| 2007-11-28 | $38.14 | $43.40 | 1,223,600 | — | — |
| 2007-11-27 | $36.17 | $41.16 | 835,000 | — | — |
| 2007-11-26 | $35.70 | $40.63 | 965,600 | — | — |
| 2007-11-23 | $37.75 | $42.96 | 566,600 | — | — |
| 2007-11-21 | $37.00 | $42.10 | 1,100,200 | — | — |
| 2007-11-20 | $38.35 | $43.64 | 1,020,300 | — | — |
| 2007-11-19 | $38.90 | $44.27 | 917,000 | — | — |
| 2007-11-16 | $39.40 | $44.84 | 788,100 | — | — |
| 2007-11-15 | $39.66 | $45.13 | 466,700 | — | — |
| 2007-11-14 | $39.39 | $44.82 | 550,900 | — | — |
| 2007-11-13 | $39.83 | $45.32 | 1,068,500 | — | — |
| 2007-11-12 | $38.50 | $43.81 | 756,300 | — | — |
| 2007-11-09 | $39.66 | $45.13 | 1,163,800 | — | — |
| 2007-11-08 | $40.19 | $45.73 | 1,466,700 | — | — |
| 2007-11-07 | $41.16 | $46.84 | 1,009,500 | — | — |
| 2007-11-06 | $43.18 | $49.14 | 1,207,400 | — | — |
| 2007-11-05 | $41.50 | $47.23 | 1,154,000 | — | — |
| 2007-11-02 | $41.53 | $47.26 | 751,100 | — | — |
| 2007-11-01 | $41.61 | $47.35 | 1,353,500 | — | — |
| 2007-10-31 | $43.99 | $50.06 | 1,244,000 | — | — |
| 2007-10-30 | $42.55 | $48.42 | 592,300 | — | — |
| 2007-10-29 | $41.32 | $47.02 | 338,900 | — | — |
| 2007-10-26 | $41.69 | $47.44 | 429,500 | — | — |
| 2007-10-25 | $40.77 | $46.39 | 451,600 | — | — |
| 2007-10-24 | $41.06 | $46.72 | 906,600 | — | — |
| 2007-10-23 | $41.70 | $47.45 | 358,800 | — | — |
| 2007-10-22 | $40.84 | $46.47 | 584,200 | — | — |
| 2007-10-19 | $41.39 | $47.10 | 930,600 | — | — |
| 2007-10-18 | $42.50 | $48.36 | 685,500 | — | — |
| 2007-10-17 | $41.05 | $46.71 | 2,510,100 | — | — |
| 2007-10-16 | $39.38 | $44.81 | 537,900 | — | — |
| 2007-10-15 | $39.58 | $45.04 | 399,800 | — | — |
| 2007-10-12 | $39.50 | $44.95 | 458,900 | — | — |
| 2007-10-11 | $40.59 | $46.19 | 365,500 | — | — |
| 2007-10-10 | $40.74 | $46.36 | 638,100 | — | — |
| 2007-10-09 | $41.17 | $46.85 | 432,100 | — | — |
| 2007-10-08 | $41.00 | $46.66 | 496,200 | — | — |
| 2007-10-05 | $41.20 | $46.88 | 408,800 | — | — |
| 2007-10-04 | $40.51 | $46.10 | 298,100 | — | — |
| 2007-10-03 | $39.95 | $45.46 | 323,800 | — | — |
| 2007-10-02 | $40.93 | $46.58 | 339,900 | — | — |
| 2007-10-01 | $40.97 | $46.62 | 467,300 | — | — |
| 2007-09-28 | $39.39 | $44.82 | 424,900 | — | — |
| 2007-09-27 | $39.60 | $45.06 | 386,400 | — | — |
| 2007-09-26 | $38.70 | $44.04 | 299,800 | — | — |
| 2007-09-25 | $37.74 | $42.95 | 191,400 | — | — |
| 2007-09-24 | $38.01 | $43.25 | 358,400 | — | — |
| 2007-09-21 | $37.73 | $42.94 | 462,400 | — | — |
| 2007-09-20 | $38.30 | $43.58 | 445,800 | — | — |
| 2007-09-19 | $39.24 | $44.65 | 662,600 | — | — |
| 2007-09-18 | $37.44 | $42.61 | 1,234,800 | — | — |
| 2007-09-17 | $36.54 | $41.58 | 754,200 | — | — |
| 2007-09-14 | $36.96 | $42.06 | 312,200 | — | — |
| 2007-09-13 | $37.11 | $42.23 | 497,400 | — | — |
| 2007-09-12 | $36.46 | $41.16 | 549,400 | — | — |
| 2007-09-11 | $37.27 | $42.08 | 491,700 | — | — |
| 2007-09-10 | $36.45 | $41.15 | 417,500 | — | — |
| 2007-09-07 | $36.85 | $41.60 | 373,300 | — | — |
| 2007-09-06 | $37.84 | $42.72 | 516,100 | — | — |
| 2007-09-05 | $38.57 | $43.55 | 427,100 | — | — |
| 2007-09-04 | $40.05 | $45.22 | 607,400 | — | — |
| 2007-08-31 | $39.00 | $44.03 | 980,800 | — | — |
| 2007-08-30 | $37.39 | $42.21 | 521,000 | — | — |
| 2007-08-29 | $37.41 | $42.24 | 710,900 | — | — |
| 2007-08-28 | $37.19 | $41.99 | 746,900 | — | — |
| 2007-08-27 | $38.52 | $43.49 | 529,000 | — | — |
| 2007-08-24 | $38.98 | $44.01 | 396,500 | — | — |
| 2007-08-23 | $38.47 | $43.43 | 549,400 | — | — |
| 2007-08-22 | $38.12 | $43.04 | 703,500 | — | — |
| 2007-08-21 | $37.59 | $42.44 | 581,600 | — | — |
| 2007-08-20 | $36.74 | $41.48 | 538,700 | — | — |
| 2007-08-17 | $35.38 | $39.95 | 1,192,000 | — | — |
| 2007-08-16 | $35.01 | $39.53 | 1,494,300 | — | — |
| 2007-08-15 | $35.04 | $39.56 | 1,034,200 | — | — |
| 2007-08-14 | $36.41 | $41.11 | 822,400 | — | — |
| 2007-08-13 | $37.50 | $42.34 | 708,400 | — | — |
| 2007-08-10 | $37.51 | $42.35 | 1,534,200 | — | — |
| 2007-08-09 | $39.14 | $44.19 | 1,503,100 | — | — |
| 2007-08-08 | $38.94 | $43.96 | 1,275,900 | — | — |
| 2007-08-07 | $36.39 | $41.09 | 664,200 | — | — |
| 2007-08-06 | $35.31 | $39.87 | 708,300 | — | — |
| 2007-08-03 | $34.16 | $38.57 | 903,800 | — | — |
| 2007-08-02 | $34.60 | $39.06 | 803,000 | — | — |
| 2007-08-01 | $33.30 | $37.60 | 1,573,200 | — | — |
| 2007-07-31 | $33.15 | $37.43 | 1,335,500 | — | — |
| 2007-07-30 | $33.62 | $37.96 | 934,400 | — | — |
| 2007-07-27 | $34.14 | $38.55 | 1,865,700 | — | — |
| 2007-07-26 | $35.15 | $39.69 | 956,200 | — | — |
| 2007-07-25 | $36.14 | $40.80 | 1,148,300 | — | — |
| 2007-07-24 | $36.52 | $41.23 | 1,938,400 | — | — |
| 2007-07-23 | $35.42 | $39.99 | 1,203,100 | — | — |
| 2007-07-20 | $36.77 | $41.51 | 688,800 | — | — |
| 2007-07-19 | $37.86 | $42.75 | 454,000 | — | — |
| 2007-07-18 | $37.76 | $42.63 | 556,700 | — | — |
| 2007-07-17 | $38.17 | $43.10 | 345,500 | — | — |
| 2007-07-16 | $38.52 | $43.49 | 416,800 | — | — |
| 2007-07-13 | $39.48 | $44.57 | 412,600 | — | — |
| 2007-07-12 | $39.45 | $44.54 | 429,600 | — | — |
| 2007-07-11 | $38.78 | $43.78 | 440,100 | — | — |
| 2007-07-10 | $38.52 | $43.49 | 433,300 | — | — |
| 2007-07-09 | $40.15 | $45.33 | 309,900 | — | — |
| 2007-07-06 | $40.44 | $45.66 | 412,300 | — | — |
| 2007-07-05 | $39.77 | $44.90 | 907,500 | — | — |
| 2007-07-03 | $39.31 | $44.38 | 309,600 | — | — |
| 2007-07-02 | $39.16 | $44.21 | 637,100 | — | — |
| 2007-06-29 | $37.68 | $42.54 | 504,700 | — | — |
| 2007-06-28 | $38.49 | $43.46 | 501,800 | — | — |
| 2007-06-27 | $38.46 | $43.42 | 787,500 | — | — |
| 2007-06-26 | $37.60 | $42.45 | 640,900 | — | — |
| 2007-06-25 | $37.10 | $41.89 | 499,600 | — | — |
| 2007-06-22 | $37.90 | $42.79 | 1,368,200 | — | — |
| 2007-06-21 | $37.49 | $42.33 | 1,019,800 | — | — |
| 2007-06-20 | $37.74 | $42.61 | 454,100 | — | — |
| 2007-06-19 | $38.88 | $43.90 | 569,600 | — | — |
| 2007-06-18 | $38.98 | $44.01 | 395,800 | — | — |
| 2007-06-15 | $39.99 | $45.15 | 875,700 | — | — |
| 2007-06-14 | $39.52 | $44.62 | 443,800 | — | — |
| 2007-06-13 | $39.80 | $44.94 | 1,221,700 | — | — |
| 2007-06-12 | $39.35 | $44.10 | 842,000 | — | — |
| 2007-06-11 | $40.09 | $44.93 | 453,200 | — | — |
| 2007-06-08 | $40.25 | $45.11 | 796,700 | — | — |
| 2007-06-07 | $39.69 | $44.49 | 434,900 | — | — |
| 2007-06-06 | $40.62 | $45.53 | 494,400 | — | — |
| 2007-06-05 | $40.66 | $45.57 | 493,200 | — | — |
| 2007-06-04 | $41.37 | $46.37 | 414,700 | — | — |
| 2007-06-01 | $40.63 | $45.54 | 1,118,400 | — | — |
| 2007-05-31 | $40.60 | $45.51 | 805,300 | — | — |
| 2007-05-30 | $40.32 | $45.19 | 1,189,500 | — | — |
| 2007-05-29 | $39.12 | $43.85 | 683,700 | — | — |
| 2007-05-25 | $38.73 | $43.41 | 670,500 | — | — |
| 2007-05-24 | $38.49 | $43.14 | 1,948,000 | — | — |
| 2007-05-23 | $37.74 | $42.30 | 1,998,900 | — | — |
| 2007-05-22 | $39.28 | $44.03 | 1,471,700 | — | — |
| 2007-05-21 | $40.00 | $44.83 | 972,900 | — | — |
| 2007-05-18 | $39.74 | $44.54 | 555,900 | — | — |
| 2007-05-17 | $40.17 | $45.02 | 711,900 | — | — |
| 2007-05-16 | $41.32 | $46.31 | 388,900 | — | — |
| 2007-05-15 | $41.50 | $46.51 | 899,500 | — | — |
| 2007-05-14 | $41.43 | $46.44 | 864,200 | — | — |
| 2007-05-11 | $42.52 | $47.66 | 334,800 | — | — |
| 2007-05-10 | $42.10 | $47.19 | 900,800 | — | — |
| 2007-05-09 | $42.20 | $47.30 | 2,591,500 | — | — |
| 2007-05-08 | $42.00 | $47.07 | 528,300 | — | — |
| 2007-05-07 | $41.80 | $46.85 | 405,100 | — | — |
| 2007-05-04 | $41.49 | $46.50 | 332,300 | — | — |
| 2007-05-03 | $41.29 | $46.28 | 452,700 | — | — |
| 2007-05-02 | $41.73 | $46.77 | 554,700 | — | — |
| 2007-05-01 | $40.73 | $45.65 | 632,100 | — | — |
| 2007-04-30 | $40.45 | $45.34 | 591,500 | — | — |
| 2007-04-27 | $40.70 | $45.62 | 825,200 | — | — |
| 2007-04-26 | $40.55 | $45.45 | 890,100 | — | — |
| 2007-04-25 | $40.10 | $44.95 | 656,400 | — | — |
| 2007-04-24 | $40.01 | $44.84 | 231,800 | — | — |
| 2007-04-23 | $40.15 | $45.00 | 475,000 | — | — |
| 2007-04-20 | $40.05 | $44.89 | 895,300 | — | — |
| 2007-04-19 | $39.15 | $43.88 | 594,200 | — | — |
| 2007-04-18 | $39.42 | $44.18 | 408,600 | — | — |
| 2007-04-17 | $40.15 | $45.00 | 475,000 | — | — |
| 2007-04-16 | $40.18 | $45.03 | 392,400 | — | — |
| 2007-04-13 | $40.24 | $45.10 | 752,800 | — | — |
| 2007-04-12 | $39.79 | $44.60 | 291,000 | — | — |
| 2007-04-11 | $39.99 | $44.82 | 635,000 | — | — |
| 2007-04-10 | $40.12 | $44.97 | 1,050,700 | — | — |
| 2007-04-09 | $39.40 | $44.16 | 592,500 | — | — |
| 2007-04-05 | $39.25 | $43.99 | 1,292,500 | — | — |
| 2007-04-04 | $39.39 | $44.15 | 2,569,300 | — | — |
| 2007-04-03 | $40.34 | $45.21 | 806,100 | — | — |
| 2007-04-02 | $39.82 | $44.63 | 1,695,900 | — | — |
| 2007-03-30 | $39.90 | $44.72 | 939,300 | — | — |
| 2007-03-29 | $39.11 | $43.84 | 299,200 | — | — |
| 2007-03-28 | $38.99 | $43.70 | 998,800 | — | — |
| 2007-03-27 | $39.25 | $43.99 | 533,100 | — | — |
| 2007-03-26 | $39.74 | $44.54 | 604,100 | — | — |
| 2007-03-23 | $39.92 | $44.74 | 547,100 | — | — |
| 2007-03-22 | $39.54 | $44.32 | 384,600 | — | — |
| 2007-03-21 | $39.62 | $44.41 | 344,800 | — | — |
| 2007-03-20 | $38.87 | $43.57 | 655,600 | — | — |
| 2007-03-19 | $38.12 | $42.73 | 274,800 | — | — |
| 2007-03-16 | $37.99 | $42.58 | 897,500 | — | — |
| 2007-03-15 | $37.97 | $42.56 | 737,400 | — | — |
| 2007-03-14 | $37.74 | $42.30 | 526,800 | — | — |
| 2007-03-13 | $37.78 | $42.34 | 348,300 | — | — |
| 2007-03-12 | $38.66 | $43.01 | 324,400 | — | — |
| 2007-03-09 | $38.50 | $42.83 | 344,400 | — | — |
| 2007-03-08 | $38.60 | $42.94 | 475,000 | — | — |
| 2007-03-07 | $38.50 | $42.83 | 673,000 | — | — |
| 2007-03-06 | $38.21 | $42.51 | 686,600 | — | — |
| 2007-03-05 | $37.23 | $41.42 | 918,700 | — | — |
| 2007-03-02 | $38.50 | $42.83 | 529,500 | — | — |
| 2007-03-01 | $39.12 | $43.52 | 805,400 | — | — |
| 2007-02-28 | $39.64 | $44.10 | 985,200 | — | — |
| 2007-02-27 | $37.30 | $41.50 | 634,100 | — | — |
| 2007-02-26 | $38.65 | $43.00 | 719,600 | — | — |
| 2007-02-23 | $39.03 | $43.42 | 630,100 | — | — |
| 2007-02-22 | $39.13 | $43.53 | 190,200 | — | — |
| 2007-02-21 | $39.50 | $43.95 | 310,300 | — | — |
| 2007-02-20 | $39.13 | $43.53 | 528,400 | — | — |
| 2007-02-16 | $37.93 | $42.20 | 407,500 | — | — |
| 2007-02-15 | $38.00 | $42.28 | 446,400 | — | — |
| 2007-02-14 | $37.96 | $42.23 | 360,100 | — | — |
| 2007-02-13 | $37.30 | $41.50 | 480,100 | — | — |
| 2007-02-12 | $36.87 | $41.02 | 253,000 | — | — |
| 2007-02-09 | $37.38 | $41.59 | 446,500 | — | — |
| 2007-02-08 | $38.04 | $42.32 | 211,300 | — | — |
| 2007-02-07 | $38.00 | $42.28 | 517,100 | — | — |
| 2007-02-06 | $37.58 | $41.81 | 535,300 | — | — |
| 2007-02-05 | $37.35 | $41.55 | 300,000 | — | — |
| 2007-02-02 | $37.18 | $41.36 | 764,300 | — | — |
| 2007-02-01 | $36.59 | $40.71 | 1,037,200 | — | — |
| 2007-01-31 | $35.94 | $39.98 | 547,300 | — | — |
| 2007-01-30 | $35.85 | $39.88 | 414,600 | — | — |
| 2007-01-29 | $35.75 | $39.77 | 165,200 | — | — |
| 2007-01-26 | $35.57 | $39.57 | 265,000 | — | — |
| 2007-01-25 | $35.60 | $39.61 | 644,100 | — | — |
| 2007-01-24 | $35.55 | $39.55 | 507,400 | — | — |
| 2007-01-23 | $35.48 | $39.47 | 449,900 | — | — |
| 2007-01-22 | $35.25 | $39.22 | 298,400 | — | — |
| 2007-01-19 | $35.55 | $39.55 | 239,600 | — | — |
| 2007-01-18 | $35.46 | $39.45 | 498,100 | — | — |
| 2007-01-17 | $35.40 | $39.38 | 567,100 | — | — |
| 2007-01-16 | $35.75 | $39.77 | 537,400 | — | — |
| 2007-01-12 | $35.35 | $39.33 | 610,000 | — | — |
| 2007-01-11 | $34.42 | $38.29 | 231,500 | — | — |
| 2007-01-10 | $34.50 | $38.38 | 337,000 | — | — |
| 2007-01-09 | $34.04 | $37.87 | 215,000 | — | — |
| 2007-01-08 | $34.06 | $37.89 | 94,400 | — | — |
| 2007-01-05 | $34.48 | $38.36 | 230,200 | — | — |
| 2007-01-04 | $35.10 | $39.05 | 473,600 | — | — |
| 2007-01-03 | $34.57 | $38.46 | 302,500 | — | — |