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
- 1990-10-01 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 | $39.94 | $52.89 | 118,300 | — | — |
| 2007-12-28 | $40.45 | $53.57 | 112,800 | — | — |
| 2007-12-27 | $40.35 | $53.44 | 115,400 | — | — |
| 2007-12-26 | $41.32 | $54.72 | 116,800 | — | — |
| 2007-12-24 | $40.95 | $54.23 | 71,200 | — | — |
| 2007-12-21 | $39.75 | $52.64 | 356,800 | — | — |
| 2007-12-20 | $39.87 | $52.80 | 202,600 | — | — |
| 2007-12-19 | $39.49 | $52.30 | 129,200 | — | — |
| 2007-12-18 | $39.23 | $51.95 | 241,100 | — | — |
| 2007-12-17 | $37.58 | $49.77 | 139,900 | — | — |
| 2007-12-14 | $39.00 | $51.65 | 179,100 | — | — |
| 2007-12-13 | $39.75 | $52.64 | 126,800 | — | — |
| 2007-12-12 | $39.70 | $52.58 | 171,600 | — | — |
| 2007-12-11 | $38.24 | $50.64 | 178,200 | — | — |
| 2007-12-10 | $40.20 | $53.24 | 94,400 | — | — |
| 2007-12-07 | $40.02 | $53.00 | 112,400 | — | — |
| 2007-12-06 | $40.00 | $52.97 | 259,400 | — | — |
| 2007-12-05 | $39.06 | $51.73 | 276,500 | — | — |
| 2007-12-04 | $36.37 | $48.17 | 167,100 | — | — |
| 2007-12-03 | $35.69 | $47.27 | 117,300 | — | — |
| 2007-11-30 | $36.98 | $48.97 | 243,900 | — | — |
| 2007-11-29 | $37.19 | $49.25 | 207,200 | — | — |
| 2007-11-28 | $36.54 | $48.39 | 302,300 | — | — |
| 2007-11-27 | $34.64 | $45.87 | 305,000 | — | — |
| 2007-11-26 | $33.09 | $43.82 | 217,900 | — | — |
| 2007-11-23 | $34.80 | $46.09 | 105,300 | — | — |
| 2007-11-21 | $33.24 | $44.02 | 442,800 | — | — |
| 2007-11-20 | $33.30 | $44.10 | 280,600 | — | — |
| 2007-11-19 | $32.99 | $43.69 | 257,000 | — | — |
| 2007-11-16 | $34.46 | $45.64 | 236,200 | — | — |
| 2007-11-15 | $34.65 | $45.89 | 420,000 | — | — |
| 2007-11-14 | $35.71 | $47.29 | 373,800 | — | — |
| 2007-11-13 | $35.38 | $46.85 | 557,400 | — | — |
| 2007-11-12 | $36.13 | $47.85 | 317,300 | — | — |
| 2007-11-09 | $37.16 | $49.21 | 408,600 | — | — |
| 2007-11-08 | $39.58 | $52.42 | 282,400 | — | — |
| 2007-11-07 | $39.37 | $52.14 | 178,800 | — | — |
| 2007-11-06 | $40.56 | $53.71 | 142,100 | — | — |
| 2007-11-05 | $38.18 | $50.56 | 163,600 | — | — |
| 2007-11-02 | $38.76 | $51.33 | 369,300 | — | — |
| 2007-11-01 | $38.50 | $50.99 | 334,400 | — | — |
| 2007-10-31 | $41.39 | $54.81 | 184,800 | — | — |
| 2007-10-30 | $40.64 | $53.82 | 373,600 | — | — |
| 2007-10-29 | $39.83 | $52.75 | 226,800 | — | — |
| 2007-10-26 | $38.84 | $51.44 | 163,900 | — | — |
| 2007-10-25 | $38.64 | $51.17 | 106,800 | — | — |
| 2007-10-24 | $39.00 | $51.65 | 148,400 | — | — |
| 2007-10-23 | $39.22 | $51.94 | 135,700 | — | — |
| 2007-10-22 | $38.32 | $50.75 | 155,100 | — | — |
| 2007-10-19 | $37.75 | $49.99 | 218,200 | — | — |
| 2007-10-18 | $39.53 | $52.35 | 211,900 | — | — |
| 2007-10-17 | $38.64 | $51.17 | 181,400 | — | — |
| 2007-10-16 | $38.74 | $51.30 | 199,100 | — | — |
| 2007-10-15 | $39.00 | $51.65 | 429,500 | — | — |
| 2007-10-12 | $40.04 | $53.03 | 334,900 | — | — |
| 2007-10-11 | $39.64 | $52.50 | 315,300 | — | — |
| 2007-10-10 | $39.49 | $52.30 | 166,600 | — | — |
| 2007-10-09 | $40.17 | $53.20 | 259,700 | — | — |
| 2007-10-08 | $39.00 | $51.65 | 241,300 | — | — |
| 2007-10-05 | $38.15 | $50.52 | 184,200 | — | — |
| 2007-10-04 | $36.70 | $48.60 | 200,200 | — | — |
| 2007-10-03 | $36.00 | $47.68 | 260,500 | — | — |
| 2007-10-02 | $35.71 | $47.29 | 236,300 | — | — |
| 2007-10-01 | $35.19 | $46.60 | 226,600 | — | — |
| 2007-09-28 | $33.24 | $44.02 | 213,400 | — | — |
| 2007-09-27 | $33.24 | $44.02 | 137,000 | — | — |
| 2007-09-26 | $32.98 | $43.68 | 438,200 | — | — |
| 2007-09-25 | $31.85 | $42.18 | 293,000 | — | — |
| 2007-09-24 | $31.42 | $41.61 | 284,600 | — | — |
| 2007-09-21 | $31.29 | $41.44 | 454,700 | — | — |
| 2007-09-20 | $30.65 | $40.59 | 790,500 | — | — |
| 2007-09-19 | $31.77 | $42.07 | 438,800 | — | — |
| 2007-09-18 | $31.72 | $42.01 | 337,900 | — | — |
| 2007-09-17 | $30.88 | $40.90 | 260,000 | — | — |
| 2007-09-14 | $31.50 | $41.72 | 271,200 | — | — |
| 2007-09-13 | $31.30 | $41.45 | 481,500 | — | — |
| 2007-09-12 | $30.82 | $40.82 | 408,600 | — | — |
| 2007-09-11 | $30.71 | $40.67 | 355,900 | — | — |
| 2007-09-10 | $30.69 | $40.64 | 261,500 | — | — |
| 2007-09-07 | $31.76 | $42.06 | 212,100 | — | — |
| 2007-09-06 | $32.98 | $43.68 | 190,600 | — | — |
| 2007-09-05 | $32.84 | $43.49 | 238,200 | — | — |
| 2007-09-04 | $34.10 | $45.16 | 199,200 | — | — |
| 2007-08-31 | $32.87 | $43.53 | 267,500 | — | — |
| 2007-08-30 | $32.38 | $42.88 | 207,800 | — | — |
| 2007-08-29 | $32.67 | $43.27 | 357,900 | — | — |
| 2007-08-28 | $30.81 | $40.80 | 236,900 | — | — |
| 2007-08-27 | $31.42 | $41.61 | 183,000 | — | — |
| 2007-08-24 | $31.94 | $42.30 | 306,100 | — | — |
| 2007-08-23 | $31.94 | $42.30 | 529,400 | — | — |
| 2007-08-22 | $32.81 | $43.45 | 317,300 | — | — |
| 2007-08-21 | $32.75 | $43.37 | 210,200 | — | — |
| 2007-08-20 | $32.64 | $43.23 | 329,300 | — | — |
| 2007-08-17 | $32.76 | $43.38 | 470,600 | — | — |
| 2007-08-16 | $31.46 | $41.66 | 670,400 | — | — |
| 2007-08-15 | $32.39 | $42.89 | 442,200 | — | — |
| 2007-08-14 | $33.09 | $43.82 | 484,300 | — | — |
| 2007-08-13 | $34.54 | $45.74 | 797,000 | — | — |
| 2007-08-10 | $35.81 | $47.42 | 2,037,300 | — | — |
| 2007-08-09 | $41.93 | $55.53 | 1,528,600 | — | — |
| 2007-08-08 | $41.04 | $54.35 | 1,911,900 | — | — |
| 2007-08-07 | $37.96 | $50.27 | 919,300 | — | — |
| 2007-08-06 | $37.30 | $49.40 | 517,700 | — | — |
| 2007-08-03 | $36.07 | $47.77 | 446,500 | — | — |
| 2007-08-02 | $37.20 | $49.26 | 324,500 | — | — |
| 2007-08-01 | $36.35 | $48.14 | 369,600 | — | — |
| 2007-07-31 | $36.27 | $48.03 | 389,900 | — | — |
| 2007-07-30 | $37.41 | $49.54 | 304,500 | — | — |
| 2007-07-27 | $36.20 | $47.94 | 350,900 | — | — |
| 2007-07-26 | $36.89 | $48.85 | 475,700 | — | — |
| 2007-07-25 | $37.66 | $49.87 | 477,800 | — | — |
| 2007-07-24 | $37.47 | $49.62 | 529,600 | — | — |
| 2007-07-23 | $38.39 | $50.84 | 403,900 | — | — |
| 2007-07-20 | $37.88 | $50.17 | 368,200 | — | — |
| 2007-07-19 | $39.51 | $52.32 | 256,500 | — | — |
| 2007-07-18 | $38.71 | $51.26 | 314,900 | — | — |
| 2007-07-17 | $38.71 | $51.26 | 587,600 | — | — |
| 2007-07-16 | $39.04 | $51.70 | 616,700 | — | — |
| 2007-07-13 | $39.73 | $52.62 | 322,200 | — | — |
| 2007-07-12 | $39.45 | $52.24 | 571,600 | — | — |
| 2007-07-11 | $38.34 | $50.77 | 672,400 | — | — |
| 2007-07-10 | $38.27 | $50.68 | 706,400 | — | — |
| 2007-07-09 | $39.21 | $51.93 | 468,700 | — | — |
| 2007-07-06 | $38.28 | $50.70 | 641,200 | — | — |
| 2007-07-05 | $37.81 | $50.07 | 672,100 | — | — |
| 2007-07-03 | $37.16 | $49.21 | 638,700 | — | — |
| 2007-07-02 | $36.49 | $48.32 | 610,000 | — | — |
| 2007-06-29 | $36.26 | $48.02 | 692,800 | — | — |
| 2007-06-28 | $36.44 | $48.26 | 669,300 | — | — |
| 2007-06-27 | $35.85 | $47.48 | 972,000 | — | — |
| 2007-06-26 | $35.44 | $46.93 | 1,063,000 | — | — |
| 2007-06-25 | $34.90 | $46.22 | 1,916,500 | — | — |
| 2007-06-22 | $37.01 | $49.01 | 1,880,900 | — | — |
| 2007-06-21 | $36.24 | $47.99 | 6,413,200 | — | — |
| 2007-06-20 | $46.07 | $61.01 | 261,500 | — | — |
| 2007-06-19 | $47.11 | $62.39 | 310,300 | — | — |
| 2007-06-18 | $46.87 | $62.07 | 194,700 | — | — |
| 2007-06-15 | $46.92 | $62.14 | 356,300 | — | — |
| 2007-06-14 | $46.66 | $61.79 | 217,000 | — | — |
| 2007-06-13 | $47.31 | $62.65 | 229,800 | — | — |
| 2007-06-12 | $46.34 | $61.37 | 273,300 | — | — |
| 2007-06-11 | $47.30 | $62.64 | 126,000 | — | — |
| 2007-06-08 | $47.67 | $63.13 | 345,100 | — | — |
| 2007-06-07 | $47.35 | $62.71 | 667,400 | — | — |
| 2007-06-06 | $49.30 | $65.29 | 224,800 | — | — |
| 2007-06-05 | $49.90 | $66.08 | 295,500 | — | — |
| 2007-06-04 | $50.62 | $67.04 | 143,300 | — | — |
| 2007-06-01 | $51.40 | $68.07 | 363,600 | — | — |
| 2007-05-31 | $50.67 | $67.10 | 188,400 | — | — |
| 2007-05-30 | $50.90 | $67.41 | 158,300 | — | — |
| 2007-05-29 | $50.50 | $66.88 | 153,200 | — | — |
| 2007-05-25 | $50.73 | $67.18 | 144,000 | — | — |
| 2007-05-24 | $50.51 | $66.89 | 230,900 | — | — |
| 2007-05-23 | $51.50 | $68.20 | 206,500 | — | — |
| 2007-05-22 | $51.74 | $68.52 | 232,400 | — | — |
| 2007-05-21 | $51.24 | $67.86 | 375,800 | — | — |
| 2007-05-18 | $49.86 | $66.03 | 305,700 | — | — |
| 2007-05-17 | $48.80 | $64.63 | 225,600 | — | — |
| 2007-05-16 | $49.10 | $65.02 | 163,700 | — | — |
| 2007-05-15 | $48.37 | $64.06 | 183,000 | — | — |
| 2007-05-14 | $49.18 | $65.13 | 237,600 | — | — |
| 2007-05-11 | $49.47 | $65.51 | 148,500 | — | — |
| 2007-05-10 | $49.14 | $65.08 | 382,300 | — | — |
| 2007-05-09 | $50.30 | $66.61 | 1,049,900 | — | — |
| 2007-05-08 | $45.75 | $60.59 | 343,600 | — | — |
| 2007-05-07 | $46.50 | $61.58 | 332,000 | — | — |
| 2007-05-04 | $47.01 | $62.26 | 195,400 | — | — |
| 2007-05-03 | $46.45 | $61.51 | 199,600 | — | — |
| 2007-05-02 | $46.00 | $60.92 | 279,600 | — | — |
| 2007-05-01 | $45.20 | $59.86 | 266,300 | — | — |
| 2007-04-30 | $45.56 | $60.34 | 276,400 | — | — |
| 2007-04-27 | $46.30 | $61.32 | 168,200 | — | — |
| 2007-04-26 | $46.30 | $61.32 | 168,900 | — | — |
| 2007-04-25 | $46.34 | $61.37 | 342,700 | — | — |
| 2007-04-24 | $47.19 | $62.49 | 121,500 | — | — |
| 2007-04-23 | $46.86 | $62.06 | 141,500 | — | — |
| 2007-04-20 | $46.70 | $61.85 | 187,100 | — | — |
| 2007-04-19 | $45.77 | $60.61 | 244,200 | — | — |
| 2007-04-18 | $46.37 | $61.41 | 155,500 | — | — |
| 2007-04-17 | $46.98 | $62.22 | 524,900 | — | — |
| 2007-04-16 | $46.48 | $61.55 | 144,700 | — | — |
| 2007-04-13 | $45.68 | $60.50 | 339,300 | — | — |
| 2007-04-12 | $45.40 | $60.12 | 453,400 | — | — |
| 2007-04-11 | $45.32 | $60.02 | 261,800 | — | — |
| 2007-04-10 | $45.73 | $60.56 | 454,600 | — | — |
| 2007-04-09 | $45.66 | $60.47 | 594,500 | — | — |
| 2007-04-05 | $45.44 | $60.18 | 360,700 | — | — |
| 2007-04-04 | $44.56 | $59.01 | 444,500 | — | — |
| 2007-04-03 | $45.07 | $59.69 | 321,000 | — | — |
| 2007-04-02 | $44.95 | $59.53 | 282,300 | — | — |
| 2007-03-30 | $44.82 | $59.36 | 403,000 | — | — |
| 2007-03-29 | $45.26 | $59.94 | 367,900 | — | — |
| 2007-03-28 | $45.57 | $60.35 | 306,700 | — | — |
| 2007-03-27 | $46.14 | $61.10 | 163,100 | — | — |
| 2007-03-26 | $46.92 | $62.14 | 137,300 | — | — |
| 2007-03-23 | $47.53 | $62.95 | 283,300 | — | — |
| 2007-03-22 | $47.74 | $63.22 | 703,000 | — | — |
| 2007-03-21 | $47.07 | $62.34 | 413,600 | — | — |
| 2007-03-20 | $45.46 | $60.20 | 263,300 | — | — |
| 2007-03-19 | $45.36 | $60.07 | 224,700 | — | — |
| 2007-03-16 | $45.20 | $59.86 | 474,700 | — | — |
| 2007-03-15 | $45.17 | $59.82 | 507,200 | — | — |
| 2007-03-14 | $44.95 | $59.53 | 1,782,500 | — | — |
| 2007-03-13 | $40.82 | $54.06 | 367,800 | — | — |
| 2007-03-12 | $42.33 | $56.06 | 116,800 | — | — |
| 2007-03-09 | $42.54 | $56.34 | 206,100 | — | — |
| 2007-03-08 | $42.30 | $56.02 | 188,800 | — | — |
| 2007-03-07 | $42.26 | $55.97 | 209,900 | — | — |
| 2007-03-06 | $42.91 | $56.83 | 192,000 | — | — |
| 2007-03-05 | $42.53 | $56.32 | 280,300 | — | — |
| 2007-03-02 | $43.70 | $57.87 | 432,100 | — | — |
| 2007-03-01 | $43.58 | $57.71 | 290,100 | — | — |
| 2007-02-28 | $43.54 | $57.66 | 431,600 | — | — |
| 2007-02-27 | $43.90 | $58.14 | 504,000 | — | — |
| 2007-02-26 | $45.45 | $60.19 | 628,500 | — | — |
| 2007-02-23 | $45.68 | $60.50 | 433,800 | — | — |
| 2007-02-22 | $44.29 | $58.65 | 269,600 | — | — |
| 2007-02-21 | $44.09 | $58.39 | 317,900 | — | — |
| 2007-02-20 | $43.39 | $57.46 | 212,500 | — | — |
| 2007-02-16 | $43.40 | $57.48 | 275,200 | — | — |
| 2007-02-15 | $43.76 | $57.95 | 244,500 | — | — |
| 2007-02-14 | $43.41 | $57.49 | 209,600 | — | — |
| 2007-02-13 | $43.17 | $57.17 | 231,800 | — | — |
| 2007-02-12 | $43.46 | $57.56 | 156,900 | — | — |
| 2007-02-09 | $43.53 | $57.65 | 448,000 | — | — |
| 2007-02-08 | $43.96 | $58.22 | 436,100 | — | — |
| 2007-02-07 | $44.62 | $59.09 | 569,500 | — | — |
| 2007-02-06 | $45.01 | $59.61 | 1,343,200 | — | — |
| 2007-02-05 | $48.58 | $64.34 | 162,600 | — | — |
| 2007-02-02 | $48.36 | $64.04 | 143,400 | — | — |
| 2007-02-01 | $48.70 | $64.49 | 269,300 | — | — |
| 2007-01-31 | $47.77 | $63.26 | 133,200 | — | — |
| 2007-01-30 | $47.62 | $63.06 | 124,200 | — | — |
| 2007-01-29 | $47.18 | $62.48 | 138,300 | — | — |
| 2007-01-26 | $47.06 | $62.32 | 251,700 | — | — |
| 2007-01-25 | $46.92 | $62.14 | 185,000 | — | — |
| 2007-01-24 | $47.58 | $63.01 | 244,800 | — | — |
| 2007-01-23 | $48.26 | $63.91 | 272,200 | — | — |
| 2007-01-22 | $47.77 | $63.26 | 227,300 | — | — |
| 2007-01-19 | $49.20 | $65.16 | 282,000 | — | — |
| 2007-01-18 | $48.05 | $63.63 | 210,500 | — | — |
| 2007-01-17 | $47.92 | $63.46 | 223,800 | — | — |
| 2007-01-16 | $47.40 | $62.77 | 369,100 | — | — |
| 2007-01-12 | $46.77 | $61.94 | 241,700 | — | — |
| 2007-01-11 | $46.23 | $61.22 | 291,400 | — | — |
| 2007-01-10 | $44.75 | $59.26 | 106,300 | — | — |
| 2007-01-09 | $45.37 | $60.08 | 166,800 | — | — |
| 2007-01-08 | $44.97 | $59.55 | 170,800 | — | — |
| 2007-01-05 | $44.85 | $59.40 | 256,800 | — | — |
| 2007-01-04 | $45.30 | $59.99 | 292,200 | — | — |
| 2007-01-03 | $44.30 | $58.67 | 413,700 | — | — |