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
- 1997-11-18 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 | $47.00 | $108.42 | 227,300 | — | — |
| 2007-12-28 | $46.15 | $106.46 | 200,300 | — | — |
| 2007-12-27 | $46.24 | $106.67 | 222,600 | — | — |
| 2007-12-26 | $49.22 | $111.79 | 159,800 | — | — |
| 2007-12-24 | $50.40 | $114.47 | 61,800 | — | — |
| 2007-12-21 | $47.95 | $108.91 | 372,600 | — | — |
| 2007-12-20 | $47.16 | $107.11 | 199,300 | — | — |
| 2007-12-19 | $47.55 | $108.00 | 231,400 | — | — |
| 2007-12-18 | $47.50 | $107.88 | 329,300 | — | — |
| 2007-12-17 | $47.27 | $107.36 | 326,100 | — | — |
| 2007-12-14 | $48.34 | $109.79 | 173,300 | — | — |
| 2007-12-13 | $50.60 | $114.93 | 187,200 | — | — |
| 2007-12-12 | $50.62 | $114.97 | 248,600 | — | — |
| 2007-12-11 | $50.93 | $115.68 | 245,300 | — | — |
| 2007-12-10 | $54.29 | $123.31 | 163,800 | — | — |
| 2007-12-07 | $52.91 | $120.17 | 239,900 | — | — |
| 2007-12-06 | $52.45 | $119.13 | 452,800 | — | — |
| 2007-12-05 | $51.06 | $115.97 | 291,700 | — | — |
| 2007-12-04 | $50.55 | $114.81 | 234,700 | — | — |
| 2007-12-03 | $52.94 | $120.24 | 183,500 | — | — |
| 2007-11-30 | $53.29 | $121.04 | 356,900 | — | — |
| 2007-11-29 | $53.21 | $120.85 | 221,700 | — | — |
| 2007-11-28 | $54.36 | $123.47 | 308,000 | — | — |
| 2007-11-27 | $51.92 | $117.92 | 354,800 | — | — |
| 2007-11-26 | $50.26 | $114.15 | 378,200 | — | — |
| 2007-11-23 | $52.98 | $120.33 | 110,600 | — | — |
| 2007-11-21 | $51.76 | $117.56 | 354,700 | — | — |
| 2007-11-20 | $52.50 | $119.24 | 324,700 | — | — |
| 2007-11-19 | $52.50 | $119.24 | 270,800 | — | — |
| 2007-11-16 | $52.91 | $120.17 | 312,100 | — | — |
| 2007-11-15 | $53.78 | $122.15 | 308,600 | — | — |
| 2007-11-14 | $52.94 | $120.24 | 239,400 | — | — |
| 2007-11-13 | $54.20 | $123.10 | 245,400 | — | — |
| 2007-11-12 | $51.94 | $117.97 | 236,200 | — | — |
| 2007-11-09 | $50.84 | $115.47 | 363,200 | — | — |
| 2007-11-08 | $51.26 | $116.42 | 327,700 | — | — |
| 2007-11-07 | $51.57 | $117.13 | 335,600 | — | — |
| 2007-11-06 | $53.38 | $121.24 | 317,600 | — | — |
| 2007-11-05 | $51.95 | $117.99 | 284,400 | — | — |
| 2007-11-02 | $52.17 | $118.49 | 341,800 | — | — |
| 2007-11-01 | $52.40 | $119.01 | 447,900 | — | — |
| 2007-10-31 | $54.87 | $124.62 | 622,700 | — | — |
| 2007-10-30 | $53.00 | $120.38 | 251,200 | — | — |
| 2007-10-29 | $52.13 | $118.40 | 186,200 | — | — |
| 2007-10-26 | $52.71 | $119.72 | 150,000 | — | — |
| 2007-10-25 | $51.26 | $116.42 | 194,800 | — | — |
| 2007-10-24 | $51.52 | $117.02 | 262,800 | — | — |
| 2007-10-23 | $51.23 | $116.36 | 157,500 | — | — |
| 2007-10-22 | $50.52 | $114.74 | 258,700 | — | — |
| 2007-10-19 | $50.17 | $113.95 | 304,700 | — | — |
| 2007-10-18 | $52.35 | $118.90 | 119,100 | — | — |
| 2007-10-17 | $52.00 | $118.11 | 163,200 | — | — |
| 2007-10-16 | $52.53 | $119.31 | 162,800 | — | — |
| 2007-10-15 | $52.55 | $119.35 | 192,400 | — | — |
| 2007-10-12 | $53.25 | $120.94 | 149,100 | — | — |
| 2007-10-11 | $53.03 | $120.44 | 396,300 | — | — |
| 2007-10-10 | $54.18 | $123.06 | 432,500 | — | — |
| 2007-10-09 | $56.17 | $127.58 | 219,400 | — | — |
| 2007-10-08 | $56.00 | $127.19 | 216,900 | — | — |
| 2007-10-05 | $56.12 | $127.46 | 428,700 | — | — |
| 2007-10-04 | $54.85 | $124.58 | 328,900 | — | — |
| 2007-10-03 | $53.85 | $122.31 | 198,200 | — | — |
| 2007-10-02 | $54.22 | $123.15 | 120,600 | — | — |
| 2007-10-01 | $53.35 | $121.17 | 243,100 | — | — |
| 2007-09-28 | $50.80 | $115.38 | 129,500 | — | — |
| 2007-09-27 | $51.28 | $116.47 | 220,400 | — | — |
| 2007-09-26 | $50.94 | $115.70 | 230,000 | — | — |
| 2007-09-25 | $51.63 | $115.54 | 121,100 | — | — |
| 2007-09-24 | $53.18 | $119.01 | 154,500 | — | — |
| 2007-09-21 | $52.75 | $118.05 | 344,200 | — | — |
| 2007-09-20 | $52.86 | $118.29 | 255,200 | — | — |
| 2007-09-19 | $53.40 | $119.50 | 764,500 | — | — |
| 2007-09-18 | $53.22 | $119.10 | 308,100 | — | — |
| 2007-09-17 | $50.68 | $113.41 | 267,000 | — | — |
| 2007-09-14 | $50.60 | $113.23 | 102,900 | — | — |
| 2007-09-13 | $50.16 | $112.25 | 109,000 | — | — |
| 2007-09-12 | $49.06 | $109.79 | 173,600 | — | — |
| 2007-09-11 | $49.18 | $110.06 | 270,900 | — | — |
| 2007-09-10 | $47.63 | $106.59 | 628,400 | — | — |
| 2007-09-07 | $47.80 | $106.97 | 390,500 | — | — |
| 2007-09-06 | $48.63 | $108.83 | 146,300 | — | — |
| 2007-09-05 | $48.07 | $107.57 | 207,700 | — | — |
| 2007-09-04 | $48.62 | $108.80 | 133,600 | — | — |
| 2007-08-31 | $47.84 | $107.06 | 98,200 | — | — |
| 2007-08-30 | $47.19 | $105.60 | 132,200 | — | — |
| 2007-08-29 | $47.00 | $105.18 | 180,800 | — | — |
| 2007-08-28 | $44.74 | $100.12 | 171,100 | — | — |
| 2007-08-27 | $46.34 | $103.70 | 93,500 | — | — |
| 2007-08-24 | $47.41 | $106.10 | 139,300 | — | — |
| 2007-08-23 | $47.60 | $106.52 | 299,400 | — | — |
| 2007-08-22 | $49.27 | $110.26 | 150,800 | — | — |
| 2007-08-21 | $48.48 | $108.49 | 184,000 | — | — |
| 2007-08-20 | $47.70 | $106.74 | 250,900 | — | — |
| 2007-08-17 | $47.68 | $106.70 | 354,200 | — | — |
| 2007-08-16 | $46.00 | $102.94 | 344,000 | — | — |
| 2007-08-15 | $42.98 | $96.18 | 161,900 | — | — |
| 2007-08-14 | $44.01 | $98.49 | 213,400 | — | — |
| 2007-08-13 | $45.52 | $101.87 | 180,200 | — | — |
| 2007-08-10 | $45.90 | $102.72 | 360,800 | — | — |
| 2007-08-09 | $44.85 | $100.37 | 494,300 | — | — |
| 2007-08-08 | $46.47 | $103.99 | 430,500 | — | — |
| 2007-08-07 | $43.90 | $98.24 | 284,900 | — | — |
| 2007-08-06 | $43.65 | $97.68 | 507,600 | — | — |
| 2007-08-03 | $42.30 | $94.66 | 335,200 | — | — |
| 2007-08-02 | $45.10 | $100.93 | 357,900 | — | — |
| 2007-08-01 | $44.20 | $98.91 | 329,200 | — | — |
| 2007-07-31 | $44.55 | $99.70 | 344,100 | — | — |
| 2007-07-30 | $45.50 | $101.82 | 230,600 | — | — |
| 2007-07-27 | $45.73 | $102.34 | 385,000 | — | — |
| 2007-07-26 | $47.81 | $106.99 | 554,400 | — | — |
| 2007-07-25 | $48.03 | $107.48 | 300,100 | — | — |
| 2007-07-24 | $48.07 | $107.57 | 299,200 | — | — |
| 2007-07-23 | $50.82 | $113.73 | 174,000 | — | — |
| 2007-07-20 | $51.77 | $115.85 | 236,200 | — | — |
| 2007-07-19 | $53.07 | $118.76 | 161,600 | — | — |
| 2007-07-18 | $53.00 | $118.60 | 249,600 | — | — |
| 2007-07-17 | $53.47 | $119.66 | 142,900 | — | — |
| 2007-07-16 | $53.50 | $119.72 | 162,600 | — | — |
| 2007-07-13 | $54.10 | $121.07 | 75,900 | — | — |
| 2007-07-12 | $54.35 | $121.63 | 190,100 | — | — |
| 2007-07-11 | $53.98 | $120.80 | 199,000 | — | — |
| 2007-07-10 | $53.60 | $119.95 | 219,500 | — | — |
| 2007-07-09 | $55.60 | $124.42 | 132,700 | — | — |
| 2007-07-06 | $55.74 | $124.74 | 203,600 | — | — |
| 2007-07-05 | $55.65 | $124.53 | 168,400 | — | — |
| 2007-07-03 | $54.65 | $122.30 | 185,400 | — | — |
| 2007-07-02 | $55.23 | $123.60 | 249,900 | — | — |
| 2007-06-29 | $53.78 | $120.35 | 307,300 | — | — |
| 2007-06-28 | $54.02 | $120.89 | 349,500 | — | — |
| 2007-06-27 | $53.11 | $118.85 | 264,100 | — | — |
| 2007-06-26 | $52.25 | $115.23 | 332,800 | — | — |
| 2007-06-25 | $52.78 | $116.39 | 200,000 | — | — |
| 2007-06-22 | $54.08 | $119.26 | 272,000 | — | — |
| 2007-06-21 | $54.60 | $120.41 | 189,700 | — | — |
| 2007-06-20 | $55.05 | $121.40 | 202,900 | — | — |
| 2007-06-19 | $56.45 | $124.49 | 228,500 | — | — |
| 2007-06-18 | $56.19 | $123.91 | 146,800 | — | — |
| 2007-06-15 | $57.30 | $126.36 | 286,900 | — | — |
| 2007-06-14 | $56.61 | $124.84 | 135,800 | — | — |
| 2007-06-13 | $56.83 | $125.33 | 237,700 | — | — |
| 2007-06-12 | $56.05 | $123.61 | 250,900 | — | — |
| 2007-06-11 | $57.79 | $127.44 | 192,400 | — | — |
| 2007-06-08 | $57.66 | $127.16 | 166,700 | — | — |
| 2007-06-07 | $57.16 | $126.05 | 256,800 | — | — |
| 2007-06-06 | $59.08 | $130.29 | 148,600 | — | — |
| 2007-06-05 | $59.38 | $130.95 | 276,100 | — | — |
| 2007-06-04 | $60.03 | $132.38 | 171,000 | — | — |
| 2007-06-01 | $59.29 | $130.75 | 287,500 | — | — |
| 2007-05-31 | $59.05 | $130.22 | 213,000 | — | — |
| 2007-05-30 | $59.23 | $130.62 | 257,200 | — | — |
| 2007-05-29 | $58.20 | $128.35 | 184,600 | — | — |
| 2007-05-25 | $56.66 | $124.95 | 239,900 | — | — |
| 2007-05-24 | $56.14 | $123.80 | 233,900 | — | — |
| 2007-05-23 | $56.91 | $125.50 | 217,200 | — | — |
| 2007-05-22 | $57.18 | $126.10 | 195,300 | — | — |
| 2007-05-21 | $56.45 | $124.49 | 231,100 | — | — |
| 2007-05-18 | $55.86 | $123.19 | 363,900 | — | — |
| 2007-05-17 | $56.67 | $124.97 | 251,400 | — | — |
| 2007-05-16 | $58.76 | $129.58 | 162,200 | — | — |
| 2007-05-15 | $59.24 | $130.64 | 146,300 | — | — |
| 2007-05-14 | $60.61 | $133.66 | 160,100 | — | — |
| 2007-05-11 | $61.01 | $134.54 | 172,100 | — | — |
| 2007-05-10 | $60.09 | $132.51 | 141,500 | — | — |
| 2007-05-09 | $61.53 | $135.69 | 143,500 | — | — |
| 2007-05-08 | $60.82 | $134.12 | 227,700 | — | — |
| 2007-05-07 | $60.74 | $133.95 | 149,200 | — | — |
| 2007-05-04 | $61.18 | $134.92 | 107,800 | — | — |
| 2007-05-03 | $61.58 | $135.80 | 125,200 | — | — |
| 2007-05-02 | $61.48 | $135.58 | 180,700 | — | — |
| 2007-05-01 | $59.91 | $132.12 | 245,000 | — | — |
| 2007-04-30 | $60.42 | $133.24 | 157,500 | — | — |
| 2007-04-27 | $63.05 | $139.04 | 169,600 | — | — |
| 2007-04-26 | $62.92 | $138.76 | 69,900 | — | — |
| 2007-04-25 | $62.97 | $138.87 | 246,700 | — | — |
| 2007-04-24 | $63.15 | $139.26 | 110,000 | — | — |
| 2007-04-23 | $63.50 | $140.03 | 121,600 | — | — |
| 2007-04-20 | $62.36 | $137.52 | 75,900 | — | — |
| 2007-04-19 | $61.36 | $135.32 | 99,800 | — | — |
| 2007-04-18 | $62.05 | $136.84 | 99,600 | — | — |
| 2007-04-17 | $63.17 | $139.31 | 104,800 | — | — |
| 2007-04-16 | $62.78 | $138.45 | 77,800 | — | — |
| 2007-04-13 | $61.88 | $136.46 | 260,000 | — | — |
| 2007-04-12 | $60.91 | $134.32 | 188,100 | — | — |
| 2007-04-11 | $61.01 | $134.54 | 186,700 | — | — |
| 2007-04-10 | $62.27 | $137.32 | 127,300 | — | — |
| 2007-04-09 | $61.95 | $136.62 | 100,000 | — | — |
| 2007-04-05 | $62.14 | $137.04 | 132,100 | — | — |
| 2007-04-04 | $61.70 | $136.07 | 204,900 | — | — |
| 2007-04-03 | $61.76 | $136.20 | 164,200 | — | — |
| 2007-04-02 | $60.93 | $134.37 | 133,100 | — | — |
| 2007-03-30 | $60.25 | $132.87 | 257,400 | — | — |
| 2007-03-29 | $59.62 | $131.48 | 156,100 | — | — |
| 2007-03-28 | $58.86 | $129.80 | 359,200 | — | — |
| 2007-03-27 | $59.97 | $130.57 | 276,800 | — | — |
| 2007-03-26 | $61.61 | $134.15 | 248,500 | — | — |
| 2007-03-23 | $62.00 | $134.99 | 218,600 | — | — |
| 2007-03-22 | $62.80 | $136.74 | 366,800 | — | — |
| 2007-03-21 | $62.90 | $136.95 | 154,800 | — | — |
| 2007-03-20 | $61.58 | $134.08 | 460,000 | — | — |
| 2007-03-19 | $61.03 | $132.88 | 228,100 | — | — |
| 2007-03-16 | $60.03 | $130.70 | 482,300 | — | — |
| 2007-03-15 | $60.80 | $132.38 | 282,500 | — | — |
| 2007-03-14 | $60.52 | $131.77 | 871,800 | — | — |
| 2007-03-13 | $62.15 | $135.32 | 184,900 | — | — |
| 2007-03-12 | $63.91 | $139.15 | 117,100 | — | — |
| 2007-03-09 | $63.27 | $137.76 | 140,600 | — | — |
| 2007-03-08 | $62.48 | $136.04 | 211,800 | — | — |
| 2007-03-07 | $61.68 | $134.30 | 254,900 | — | — |
| 2007-03-06 | $63.11 | $137.41 | 306,500 | — | — |
| 2007-03-05 | $61.66 | $134.25 | 498,100 | — | — |
| 2007-03-02 | $64.06 | $139.48 | 167,400 | — | — |
| 2007-03-01 | $66.02 | $143.75 | 273,600 | — | — |
| 2007-02-28 | $65.50 | $142.61 | 190,600 | — | — |
| 2007-02-27 | $65.45 | $142.51 | 255,100 | — | — |
| 2007-02-26 | $67.88 | $147.80 | 151,200 | — | — |
| 2007-02-23 | $67.71 | $147.43 | 170,900 | — | — |
| 2007-02-22 | $68.40 | $148.93 | 136,400 | — | — |
| 2007-02-21 | $68.43 | $148.99 | 140,000 | — | — |
| 2007-02-20 | $68.60 | $149.36 | 288,100 | — | — |
| 2007-02-16 | $67.53 | $147.03 | 198,300 | — | — |
| 2007-02-15 | $67.60 | $147.19 | 215,600 | — | — |
| 2007-02-14 | $67.25 | $146.43 | 119,200 | — | — |
| 2007-02-13 | $67.35 | $146.64 | 153,800 | — | — |
| 2007-02-12 | $66.48 | $144.75 | 346,600 | — | — |
| 2007-02-09 | $67.00 | $145.88 | 498,100 | — | — |
| 2007-02-08 | $67.24 | $146.40 | 343,200 | — | — |
| 2007-02-07 | $66.69 | $145.21 | 254,900 | — | — |
| 2007-02-06 | $65.51 | $142.64 | 299,300 | — | — |
| 2007-02-05 | $65.36 | $142.31 | 215,000 | — | — |
| 2007-02-02 | $65.45 | $142.51 | 181,600 | — | — |
| 2007-02-01 | $65.68 | $143.01 | 169,400 | — | — |
| 2007-01-31 | $64.86 | $141.22 | 269,400 | — | — |
| 2007-01-30 | $64.25 | $139.89 | 154,400 | — | — |
| 2007-01-29 | $63.83 | $138.98 | 118,300 | — | — |
| 2007-01-26 | $62.99 | $137.15 | 170,700 | — | — |
| 2007-01-25 | $63.13 | $137.45 | 349,100 | — | — |
| 2007-01-24 | $62.71 | $136.54 | 164,400 | — | — |
| 2007-01-23 | $62.38 | $135.82 | 216,500 | — | — |
| 2007-01-22 | $61.76 | $134.47 | 191,400 | — | — |
| 2007-01-19 | $61.94 | $134.86 | 115,600 | — | — |
| 2007-01-18 | $61.07 | $132.97 | 118,500 | — | — |
| 2007-01-17 | $61.09 | $133.01 | 109,600 | — | — |
| 2007-01-16 | $61.00 | $132.82 | 96,200 | — | — |
| 2007-01-12 | $60.90 | $132.60 | 116,700 | — | — |
| 2007-01-11 | $60.65 | $132.05 | 162,900 | — | — |
| 2007-01-10 | $59.85 | $130.31 | 137,200 | — | — |
| 2007-01-09 | $59.01 | $128.48 | 120,500 | — | — |
| 2007-01-08 | $58.08 | $126.46 | 193,600 | — | — |
| 2007-01-05 | $58.04 | $126.37 | 148,500 | — | — |
| 2007-01-04 | $59.35 | $129.22 | 244,500 | — | — |
| 2007-01-03 | $58.55 | $127.48 | 251,100 | — | — |