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
- 2000-07-21 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 | $45.59 | $65.05 | 178,200 | — | — |
| 2007-12-28 | $46.20 | $65.92 | 475,000 | — | — |
| 2007-12-27 | $46.94 | $66.97 | 416,000 | — | — |
| 2007-12-26 | $47.56 | $67.86 | 557,000 | — | — |
| 2007-12-24 | $46.84 | $66.83 | 197,900 | — | — |
| 2007-12-21 | $45.87 | $65.45 | 934,800 | — | — |
| 2007-12-20 | $45.95 | $65.56 | 557,300 | — | — |
| 2007-12-19 | $45.86 | $65.43 | 620,700 | — | — |
| 2007-12-18 | $45.02 | $64.23 | 649,600 | — | — |
| 2007-12-17 | $44.75 | $63.49 | 719,300 | — | — |
| 2007-12-14 | $47.20 | $66.96 | 986,200 | — | — |
| 2007-12-13 | $46.82 | $66.42 | 537,400 | — | — |
| 2007-12-12 | $46.84 | $66.45 | 708,900 | — | — |
| 2007-12-11 | $46.87 | $66.49 | 549,500 | — | — |
| 2007-12-10 | $48.51 | $68.82 | 924,300 | — | — |
| 2007-12-07 | $47.60 | $67.53 | 520,600 | — | — |
| 2007-12-06 | $47.33 | $67.15 | 566,800 | — | — |
| 2007-12-05 | $46.10 | $65.40 | 707,400 | — | — |
| 2007-12-04 | $44.59 | $63.26 | 726,600 | — | — |
| 2007-12-03 | $43.80 | $62.14 | 679,300 | — | — |
| 2007-11-30 | $43.58 | $61.83 | 606,600 | — | — |
| 2007-11-29 | $43.83 | $62.18 | 549,600 | — | — |
| 2007-11-28 | $44.25 | $62.78 | 781,400 | — | — |
| 2007-11-27 | $43.63 | $61.90 | 664,900 | — | — |
| 2007-11-26 | $42.76 | $60.66 | 1,154,700 | — | — |
| 2007-11-23 | $44.25 | $62.78 | 402,800 | — | — |
| 2007-11-21 | $44.50 | $63.13 | 1,246,000 | — | — |
| 2007-11-20 | $46.93 | $66.58 | 507,800 | — | — |
| 2007-11-19 | $47.24 | $67.02 | 933,800 | — | — |
| 2007-11-16 | $48.83 | $69.28 | 668,100 | — | — |
| 2007-11-15 | $47.96 | $68.04 | 697,500 | — | — |
| 2007-11-14 | $47.81 | $67.83 | 596,200 | — | — |
| 2007-11-13 | $48.99 | $69.50 | 841,900 | — | — |
| 2007-11-12 | $46.01 | $65.27 | 1,217,000 | — | — |
| 2007-11-09 | $46.29 | $65.67 | 854,100 | — | — |
| 2007-11-08 | $46.84 | $66.45 | 1,456,700 | — | — |
| 2007-11-07 | $46.85 | $66.47 | 1,051,400 | — | — |
| 2007-11-06 | $48.94 | $69.43 | 672,000 | — | — |
| 2007-11-05 | $48.01 | $68.11 | 675,600 | — | — |
| 2007-11-02 | $47.88 | $67.93 | 912,300 | — | — |
| 2007-11-01 | $47.69 | $67.66 | 1,085,700 | — | — |
| 2007-10-31 | $48.77 | $69.19 | 634,100 | — | — |
| 2007-10-30 | $48.35 | $68.59 | 738,700 | — | — |
| 2007-10-29 | $48.46 | $68.75 | 617,500 | — | — |
| 2007-10-26 | $47.95 | $68.03 | 545,200 | — | — |
| 2007-10-25 | $48.00 | $68.10 | 532,400 | — | — |
| 2007-10-24 | $48.36 | $68.61 | 752,000 | — | — |
| 2007-10-23 | $49.01 | $69.53 | 453,300 | — | — |
| 2007-10-22 | $48.26 | $68.47 | 570,100 | — | — |
| 2007-10-19 | $47.94 | $68.01 | 694,800 | — | — |
| 2007-10-18 | $49.37 | $70.04 | 530,000 | — | — |
| 2007-10-17 | $48.87 | $69.33 | 582,900 | — | — |
| 2007-10-16 | $48.33 | $68.57 | 629,900 | — | — |
| 2007-10-15 | $48.56 | $68.89 | 595,900 | — | — |
| 2007-10-12 | $49.19 | $69.79 | 632,500 | — | — |
| 2007-10-11 | $48.93 | $69.42 | 1,671,000 | — | — |
| 2007-10-10 | $49.58 | $70.34 | 834,900 | — | — |
| 2007-10-09 | $50.31 | $71.38 | 687,700 | — | — |
| 2007-10-08 | $49.88 | $70.77 | 1,333,800 | — | — |
| 2007-10-05 | $47.93 | $68.00 | 1,340,400 | — | — |
| 2007-10-04 | $46.26 | $65.63 | 961,400 | — | — |
| 2007-10-03 | $45.28 | $64.24 | 1,373,900 | — | — |
| 2007-10-02 | $45.76 | $64.92 | 804,800 | — | — |
| 2007-10-01 | $45.41 | $64.42 | 1,048,300 | — | — |
| 2007-09-28 | $43.92 | $62.31 | 748,700 | — | — |
| 2007-09-27 | $43.97 | $62.38 | 1,431,300 | — | — |
| 2007-09-26 | $44.93 | $63.74 | 915,900 | — | — |
| 2007-09-25 | $45.42 | $64.44 | 730,900 | — | — |
| 2007-09-24 | $44.89 | $62.42 | 1,147,300 | — | — |
| 2007-09-21 | $44.05 | $61.25 | 961,800 | — | — |
| 2007-09-20 | $43.27 | $60.17 | 738,900 | — | — |
| 2007-09-19 | $43.09 | $59.92 | 732,000 | — | — |
| 2007-09-18 | $43.84 | $60.96 | 1,233,700 | — | — |
| 2007-09-17 | $42.02 | $58.43 | 1,260,600 | — | — |
| 2007-09-14 | $41.81 | $58.14 | 1,503,400 | — | — |
| 2007-09-13 | $41.88 | $58.24 | 1,396,300 | — | — |
| 2007-09-12 | $41.96 | $58.35 | 1,186,200 | — | — |
| 2007-09-11 | $42.35 | $58.89 | 1,284,500 | — | — |
| 2007-09-10 | $42.61 | $59.25 | 2,291,000 | — | — |
| 2007-09-07 | $44.35 | $61.67 | 722,000 | — | — |
| 2007-09-06 | $45.83 | $63.73 | 537,100 | — | — |
| 2007-09-05 | $45.27 | $62.95 | 638,300 | — | — |
| 2007-09-04 | $45.76 | $63.63 | 872,700 | — | — |
| 2007-08-31 | $45.16 | $62.80 | 1,575,500 | — | — |
| 2007-08-30 | $43.98 | $61.16 | 1,484,900 | — | — |
| 2007-08-29 | $44.25 | $61.53 | 1,394,900 | — | — |
| 2007-08-28 | $41.57 | $57.81 | 1,119,900 | — | — |
| 2007-08-27 | $41.56 | $57.79 | 1,360,200 | — | — |
| 2007-08-24 | $42.26 | $58.76 | 818,600 | — | — |
| 2007-08-23 | $41.07 | $57.11 | 1,063,500 | — | — |
| 2007-08-22 | $41.42 | $57.60 | 2,008,400 | — | — |
| 2007-08-21 | $40.32 | $56.07 | 1,893,000 | — | — |
| 2007-08-20 | $41.86 | $58.21 | 2,318,200 | — | — |
| 2007-08-17 | $42.87 | $59.61 | 3,481,800 | — | — |
| 2007-08-16 | $42.00 | $58.40 | 3,420,700 | — | — |
| 2007-08-15 | $41.89 | $58.25 | 2,328,100 | — | — |
| 2007-08-14 | $46.25 | $64.31 | 871,700 | — | — |
| 2007-08-13 | $47.52 | $66.08 | 1,171,100 | — | — |
| 2007-08-10 | $47.25 | $65.70 | 2,225,800 | — | — |
| 2007-08-09 | $49.04 | $68.19 | 1,667,200 | — | — |
| 2007-08-08 | $49.93 | $69.43 | 1,410,300 | — | — |
| 2007-08-07 | $48.30 | $67.16 | 1,310,200 | — | — |
| 2007-08-06 | $46.46 | $64.61 | 1,257,400 | — | — |
| 2007-08-03 | $44.31 | $61.62 | 1,369,100 | — | — |
| 2007-08-02 | $43.77 | $60.86 | 834,100 | — | — |
| 2007-08-01 | $43.53 | $60.53 | 912,400 | — | — |
| 2007-07-31 | $43.23 | $60.11 | 986,700 | — | — |
| 2007-07-30 | $44.37 | $61.70 | 1,310,600 | — | — |
| 2007-07-27 | $44.64 | $62.07 | 2,681,900 | — | — |
| 2007-07-26 | $44.54 | $61.94 | 1,351,500 | — | — |
| 2007-07-25 | $46.09 | $64.09 | 900,800 | — | — |
| 2007-07-24 | $46.03 | $64.01 | 578,500 | — | — |
| 2007-07-23 | $48.00 | $66.75 | 350,700 | — | — |
| 2007-07-20 | $48.10 | $66.89 | 701,000 | — | — |
| 2007-07-19 | $48.76 | $67.80 | 463,800 | — | — |
| 2007-07-18 | $48.01 | $66.76 | 523,600 | — | — |
| 2007-07-17 | $48.37 | $67.26 | 709,200 | — | — |
| 2007-07-16 | $47.93 | $66.65 | 1,189,300 | — | — |
| 2007-07-13 | $50.06 | $69.61 | 707,600 | — | — |
| 2007-07-12 | $51.18 | $71.17 | 538,500 | — | — |
| 2007-07-11 | $50.56 | $70.31 | 375,500 | — | — |
| 2007-07-10 | $49.72 | $69.14 | 607,400 | — | — |
| 2007-07-09 | $49.72 | $69.14 | 681,900 | — | — |
| 2007-07-06 | $49.01 | $68.15 | 781,300 | — | — |
| 2007-07-05 | $48.76 | $67.80 | 553,200 | — | — |
| 2007-07-03 | $48.71 | $67.73 | 343,900 | — | — |
| 2007-07-02 | $49.24 | $68.47 | 487,100 | — | — |
| 2007-06-29 | $48.21 | $67.04 | 599,000 | — | — |
| 2007-06-28 | $48.37 | $67.26 | 815,300 | — | — |
| 2007-06-27 | $48.69 | $67.71 | 496,500 | — | — |
| 2007-06-26 | $48.67 | $67.68 | 469,400 | — | — |
| 2007-06-25 | $48.40 | $67.30 | 489,100 | — | — |
| 2007-06-22 | $48.69 | $67.71 | 499,800 | — | — |
| 2007-06-21 | $50.27 | $69.70 | 560,200 | — | — |
| 2007-06-20 | $49.92 | $69.22 | 478,100 | — | — |
| 2007-06-19 | $50.35 | $69.82 | 462,800 | — | — |
| 2007-06-18 | $51.10 | $70.86 | 648,100 | — | — |
| 2007-06-15 | $51.43 | $71.31 | 698,100 | — | — |
| 2007-06-14 | $50.46 | $69.97 | 482,400 | — | — |
| 2007-06-13 | $49.97 | $69.29 | 607,500 | — | — |
| 2007-06-12 | $48.14 | $66.75 | 750,700 | — | — |
| 2007-06-11 | $47.88 | $66.39 | 347,200 | — | — |
| 2007-06-08 | $47.53 | $65.90 | 571,600 | — | — |
| 2007-06-07 | $47.60 | $66.00 | 642,200 | — | — |
| 2007-06-06 | $47.95 | $66.49 | 545,900 | — | — |
| 2007-06-05 | $48.35 | $67.04 | 786,500 | — | — |
| 2007-06-04 | $48.35 | $67.04 | 1,038,200 | — | — |
| 2007-06-01 | $48.38 | $67.08 | 544,400 | — | — |
| 2007-05-31 | $48.48 | $67.22 | 985,100 | — | — |
| 2007-05-30 | $48.61 | $67.40 | 469,700 | — | — |
| 2007-05-29 | $48.18 | $66.81 | 797,000 | — | — |
| 2007-05-25 | $47.49 | $65.85 | 248,300 | — | — |
| 2007-05-24 | $46.28 | $64.17 | 645,500 | — | — |
| 2007-05-23 | $46.66 | $64.70 | 631,100 | — | — |
| 2007-05-22 | $46.52 | $64.50 | 559,200 | — | — |
| 2007-05-21 | $47.09 | $65.29 | 434,900 | — | — |
| 2007-05-18 | $47.19 | $65.43 | 329,200 | — | — |
| 2007-05-17 | $47.01 | $65.18 | 587,400 | — | — |
| 2007-05-16 | $47.19 | $65.43 | 704,600 | — | — |
| 2007-05-15 | $47.57 | $65.96 | 2,090,700 | — | — |
| 2007-05-14 | $47.22 | $65.48 | 345,500 | — | — |
| 2007-05-11 | $47.33 | $65.63 | 474,200 | — | — |
| 2007-05-10 | $47.00 | $65.17 | 508,300 | — | — |
| 2007-05-09 | $47.39 | $65.71 | 567,900 | — | — |
| 2007-05-08 | $47.17 | $65.41 | 913,100 | — | — |
| 2007-05-07 | $47.49 | $65.85 | 308,800 | — | — |
| 2007-05-04 | $47.35 | $65.66 | 537,600 | — | — |
| 2007-05-03 | $48.35 | $67.04 | 405,600 | — | — |
| 2007-05-02 | $48.49 | $67.24 | 829,700 | — | — |
| 2007-05-01 | $47.53 | $65.90 | 278,000 | — | — |
| 2007-04-30 | $46.91 | $65.05 | 451,200 | — | — |
| 2007-04-27 | $47.12 | $65.34 | 281,300 | — | — |
| 2007-04-26 | $47.06 | $65.25 | 223,200 | — | — |
| 2007-04-25 | $47.49 | $65.85 | 384,500 | — | — |
| 2007-04-24 | $47.22 | $65.48 | 264,700 | — | — |
| 2007-04-23 | $47.34 | $65.64 | 461,300 | — | — |
| 2007-04-20 | $47.55 | $65.93 | 440,000 | — | — |
| 2007-04-19 | $47.83 | $66.32 | 352,300 | — | — |
| 2007-04-18 | $47.80 | $66.28 | 348,500 | — | — |
| 2007-04-17 | $47.04 | $65.23 | 235,600 | — | — |
| 2007-04-16 | $47.09 | $65.29 | 638,500 | — | — |
| 2007-04-13 | $47.04 | $65.23 | 231,800 | — | — |
| 2007-04-12 | $46.66 | $64.70 | 509,900 | — | — |
| 2007-04-11 | $46.44 | $64.39 | 478,400 | — | — |
| 2007-04-10 | $47.15 | $65.38 | 392,600 | — | — |
| 2007-04-09 | $47.00 | $65.17 | 463,000 | — | — |
| 2007-04-05 | $47.16 | $65.39 | 367,500 | — | — |
| 2007-04-04 | $47.51 | $65.88 | 680,400 | — | — |
| 2007-04-03 | $47.03 | $65.21 | 707,000 | — | — |
| 2007-04-02 | $45.85 | $63.58 | 430,900 | — | — |
| 2007-03-30 | $45.86 | $63.59 | 748,800 | — | — |
| 2007-03-29 | $44.85 | $62.19 | 385,800 | — | — |
| 2007-03-28 | $44.10 | $61.15 | 568,900 | — | — |
| 2007-03-27 | $44.79 | $62.11 | 327,600 | — | — |
| 2007-03-26 | $44.84 | $62.17 | 452,600 | — | — |
| 2007-03-23 | $45.24 | $62.73 | 1,296,500 | — | — |
| 2007-03-22 | $44.80 | $62.12 | 1,240,400 | — | — |
| 2007-03-21 | $45.85 | $63.58 | 572,800 | — | — |
| 2007-03-20 | $45.02 | $62.42 | 380,000 | — | — |
| 2007-03-19 | $45.39 | $62.78 | 336,500 | — | — |
| 2007-03-16 | $44.85 | $62.03 | 505,000 | — | — |
| 2007-03-15 | $45.05 | $62.31 | 494,400 | — | — |
| 2007-03-14 | $45.55 | $63.00 | 1,538,800 | — | — |
| 2007-03-13 | $45.04 | $62.29 | 902,300 | — | — |
| 2007-03-12 | $45.76 | $63.29 | 360,500 | — | — |
| 2007-03-09 | $45.43 | $62.83 | 441,800 | — | — |
| 2007-03-08 | $45.38 | $62.76 | 386,200 | — | — |
| 2007-03-07 | $45.04 | $62.29 | 691,300 | — | — |
| 2007-03-06 | $45.18 | $62.49 | 944,100 | — | — |
| 2007-03-05 | $44.50 | $61.55 | 1,301,800 | — | — |
| 2007-03-02 | $44.51 | $61.56 | 1,257,300 | — | — |
| 2007-03-01 | $45.06 | $62.32 | 1,223,300 | — | — |
| 2007-02-28 | $45.35 | $62.72 | 1,177,500 | — | — |
| 2007-02-27 | $45.00 | $62.24 | 2,211,200 | — | — |
| 2007-02-26 | $45.85 | $63.41 | 397,200 | — | — |
| 2007-02-23 | $45.80 | $63.35 | 596,800 | — | — |
| 2007-02-22 | $46.05 | $63.69 | 596,200 | — | — |
| 2007-02-21 | $46.12 | $63.79 | 753,600 | — | — |
| 2007-02-20 | $46.23 | $63.94 | 2,661,500 | — | — |
| 2007-02-16 | $45.98 | $63.59 | 355,300 | — | — |
| 2007-02-15 | $45.38 | $62.76 | 824,000 | — | — |
| 2007-02-14 | $45.15 | $62.45 | 1,227,500 | — | — |
| 2007-02-13 | $44.60 | $61.69 | 632,400 | — | — |
| 2007-02-12 | $44.14 | $61.05 | 802,900 | — | — |
| 2007-02-09 | $44.57 | $61.64 | 1,073,300 | — | — |
| 2007-02-08 | $44.24 | $61.19 | 1,105,800 | — | — |
| 2007-02-07 | $44.00 | $60.86 | 5,647,200 | — | — |
| 2007-02-06 | $41.59 | $57.52 | 1,428,000 | — | — |
| 2007-02-05 | $41.04 | $56.76 | 558,400 | — | — |
| 2007-02-02 | $41.12 | $56.87 | 733,600 | — | — |
| 2007-02-01 | $41.08 | $56.82 | 496,100 | — | — |
| 2007-01-31 | $40.55 | $56.08 | 571,700 | — | — |
| 2007-01-30 | $39.73 | $54.95 | 783,900 | — | — |
| 2007-01-29 | $39.31 | $54.37 | 600,700 | — | — |
| 2007-01-26 | $40.19 | $55.59 | 511,400 | — | — |
| 2007-01-25 | $40.44 | $55.93 | 437,600 | — | — |
| 2007-01-24 | $40.59 | $56.14 | 593,300 | — | — |
| 2007-01-23 | $41.36 | $57.20 | 382,300 | — | — |
| 2007-01-22 | $40.43 | $55.92 | 459,800 | — | — |
| 2007-01-19 | $41.13 | $56.89 | 382,600 | — | — |
| 2007-01-18 | $40.50 | $56.01 | 596,400 | — | — |
| 2007-01-17 | $40.35 | $55.81 | 482,800 | — | — |
| 2007-01-16 | $40.01 | $55.34 | 606,600 | — | — |
| 2007-01-12 | $39.43 | $54.53 | 392,800 | — | — |
| 2007-01-11 | $39.45 | $54.56 | 412,500 | — | — |
| 2007-01-10 | $39.10 | $54.08 | 495,300 | — | — |
| 2007-01-09 | $39.01 | $53.95 | 484,600 | — | — |
| 2007-01-08 | $39.77 | $55.01 | 487,300 | — | — |
| 2007-01-05 | $39.79 | $55.03 | 617,300 | — | — |
| 2007-01-04 | $40.65 | $56.22 | 530,500 | — | — |
| 2007-01-03 | $40.78 | $56.40 | 625,500 | — | — |