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
- 1996-11-27 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 | $59.56 | $78.31 | 38,400 | — | — |
| 2007-12-28 | $58.34 | $76.71 | 68,100 | — | — |
| 2007-12-27 | $58.97 | $77.54 | 65,000 | — | — |
| 2007-12-26 | $56.86 | $74.76 | 35,200 | — | — |
| 2007-12-24 | $58.25 | $76.59 | 11,200 | — | — |
| 2007-12-21 | $57.54 | $75.66 | 18,500 | — | — |
| 2007-12-20 | $56.05 | $73.70 | 9,900 | — | — |
| 2007-12-19 | $55.80 | $73.37 | 21,800 | — | — |
| 2007-12-18 | $54.00 | $71.00 | 25,800 | — | — |
| 2007-12-17 | $53.63 | $70.52 | 81,200 | — | — |
| 2007-12-14 | $57.14 | $75.13 | 18,600 | — | — |
| 2007-12-13 | $57.82 | $76.03 | 11,100 | — | — |
| 2007-12-12 | $58.86 | $77.39 | 27,300 | — | — |
| 2007-12-11 | $57.74 | $75.92 | 23,000 | — | — |
| 2007-12-10 | $58.95 | $77.51 | 31,800 | — | — |
| 2007-12-07 | $57.37 | $75.43 | 19,500 | — | — |
| 2007-12-06 | $57.51 | $75.62 | 26,600 | — | — |
| 2007-12-05 | $57.76 | $75.95 | 34,700 | — | — |
| 2007-12-04 | $56.90 | $74.82 | 38,900 | — | — |
| 2007-12-03 | $56.12 | $73.79 | 22,700 | — | — |
| 2007-11-30 | $56.68 | $74.53 | 35,100 | — | — |
| 2007-11-29 | $56.49 | $74.28 | 30,500 | — | — |
| 2007-11-28 | $57.40 | $75.47 | 59,800 | — | — |
| 2007-11-27 | $56.63 | $74.46 | 45,300 | — | — |
| 2007-11-26 | $56.40 | $74.16 | 52,800 | — | — |
| 2007-11-23 | $56.13 | $73.80 | 21,700 | — | — |
| 2007-11-21 | $55.03 | $72.13 | 17,400 | — | — |
| 2007-11-20 | $56.39 | $73.92 | 65,400 | — | — |
| 2007-11-19 | $55.50 | $72.75 | 29,400 | — | — |
| 2007-11-16 | $55.41 | $72.63 | 26,900 | — | — |
| 2007-11-15 | $55.29 | $72.48 | 84,900 | — | — |
| 2007-11-14 | $54.35 | $71.24 | 30,500 | — | — |
| 2007-11-13 | $56.43 | $73.97 | 96,200 | — | — |
| 2007-11-12 | $52.63 | $68.99 | 36,800 | — | — |
| 2007-11-09 | $50.70 | $66.46 | 29,400 | — | — |
| 2007-11-08 | $51.21 | $67.13 | 12,600 | — | — |
| 2007-11-07 | $51.75 | $67.84 | 29,600 | — | — |
| 2007-11-06 | $53.14 | $69.66 | 9,800 | — | — |
| 2007-11-05 | $50.63 | $66.37 | 15,700 | — | — |
| 2007-11-02 | $51.08 | $66.96 | 9,000 | — | — |
| 2007-11-01 | $51.00 | $66.85 | 16,600 | — | — |
| 2007-10-31 | $52.99 | $69.46 | 27,200 | — | — |
| 2007-10-30 | $52.40 | $68.69 | 16,000 | — | — |
| 2007-10-29 | $50.92 | $66.75 | 9,700 | — | — |
| 2007-10-26 | $51.40 | $67.38 | 10,200 | — | — |
| 2007-10-25 | $51.08 | $66.96 | 15,000 | — | — |
| 2007-10-24 | $50.36 | $66.01 | 10,700 | — | — |
| 2007-10-23 | $50.30 | $65.93 | 34,300 | — | — |
| 2007-10-22 | $49.04 | $64.28 | 18,600 | — | — |
| 2007-10-19 | $48.41 | $63.46 | 15,200 | — | — |
| 2007-10-18 | $49.36 | $64.70 | 20,100 | — | — |
| 2007-10-17 | $48.77 | $63.93 | 25,100 | — | — |
| 2007-10-16 | $49.19 | $64.48 | 72,200 | — | — |
| 2007-10-15 | $47.35 | $62.07 | 39,400 | — | — |
| 2007-10-12 | $48.58 | $63.68 | 17,200 | — | — |
| 2007-10-11 | $48.40 | $63.44 | 25,000 | — | — |
| 2007-10-10 | $49.31 | $64.64 | 40,000 | — | — |
| 2007-10-09 | $51.74 | $67.82 | 44,100 | — | — |
| 2007-10-08 | $51.89 | $68.02 | 39,900 | — | — |
| 2007-10-05 | $49.62 | $65.04 | 19,900 | — | — |
| 2007-10-04 | $49.10 | $64.36 | 27,300 | — | — |
| 2007-10-03 | $48.56 | $63.65 | 19,900 | — | — |
| 2007-10-02 | $49.83 | $65.32 | 11,300 | — | — |
| 2007-10-01 | $49.12 | $64.39 | 29,600 | — | — |
| 2007-09-28 | $47.38 | $62.11 | 11,500 | — | — |
| 2007-09-27 | $47.55 | $62.33 | 10,500 | — | — |
| 2007-09-26 | $47.57 | $62.36 | 32,600 | — | — |
| 2007-09-25 | $46.92 | $61.50 | 41,700 | — | — |
| 2007-09-24 | $46.76 | $61.29 | 17,700 | — | — |
| 2007-09-21 | $46.86 | $61.43 | 45,900 | — | — |
| 2007-09-20 | $46.77 | $61.31 | 18,500 | — | — |
| 2007-09-19 | $46.81 | $61.36 | 20,100 | — | — |
| 2007-09-18 | $46.69 | $61.20 | 58,400 | — | — |
| 2007-09-17 | $45.17 | $59.21 | 12,900 | — | — |
| 2007-09-14 | $45.78 | $60.01 | 20,500 | — | — |
| 2007-09-13 | $45.77 | $60.00 | 16,100 | — | — |
| 2007-09-12 | $45.70 | $59.90 | 11,100 | — | — |
| 2007-09-11 | $45.51 | $59.66 | 21,200 | — | — |
| 2007-09-10 | $46.00 | $60.30 | 37,200 | — | — |
| 2007-09-07 | $45.60 | $59.77 | 76,100 | — | — |
| 2007-09-06 | $46.76 | $61.29 | 51,900 | — | — |
| 2007-09-05 | $45.02 | $59.01 | 26,800 | — | — |
| 2007-09-04 | $45.80 | $60.04 | 21,400 | — | — |
| 2007-08-31 | $44.92 | $58.88 | 9,500 | — | — |
| 2007-08-30 | $44.56 | $58.41 | 24,600 | — | — |
| 2007-08-29 | $45.50 | $59.64 | 38,000 | — | — |
| 2007-08-28 | $44.64 | $58.52 | 35,900 | — | — |
| 2007-08-27 | $45.14 | $59.17 | 85,800 | — | — |
| 2007-08-24 | $43.98 | $57.65 | 79,800 | — | — |
| 2007-08-23 | $44.23 | $57.77 | 71,300 | — | — |
| 2007-08-22 | $42.25 | $55.18 | 12,300 | — | — |
| 2007-08-21 | $41.63 | $54.37 | 7,000 | — | — |
| 2007-08-20 | $42.26 | $55.19 | 9,400 | — | — |
| 2007-08-17 | $42.04 | $54.91 | 21,900 | — | — |
| 2007-08-16 | $40.68 | $53.13 | 34,500 | — | — |
| 2007-08-15 | $42.20 | $55.12 | 32,600 | — | — |
| 2007-08-14 | $41.31 | $53.95 | 41,000 | — | — |
| 2007-08-13 | $42.41 | $55.39 | 26,700 | — | — |
| 2007-08-10 | $41.14 | $53.73 | 27,100 | — | — |
| 2007-08-09 | $40.75 | $53.22 | 24,000 | — | — |
| 2007-08-08 | $42.50 | $55.51 | 69,900 | — | — |
| 2007-08-07 | $41.21 | $53.82 | 77,500 | — | — |
| 2007-08-06 | $40.28 | $52.61 | 29,800 | — | — |
| 2007-08-03 | $39.35 | $51.39 | 17,400 | — | — |
| 2007-08-02 | $39.63 | $51.76 | 24,400 | — | — |
| 2007-08-01 | $39.97 | $52.20 | 36,600 | — | — |
| 2007-07-31 | $40.12 | $52.40 | 71,500 | — | — |
| 2007-07-30 | $40.49 | $52.88 | 32,100 | — | — |
| 2007-07-27 | $39.19 | $51.19 | 31,400 | — | — |
| 2007-07-26 | $39.20 | $51.20 | 34,900 | — | — |
| 2007-07-25 | $40.66 | $53.11 | 19,000 | — | — |
| 2007-07-24 | $40.60 | $53.03 | 34,300 | — | — |
| 2007-07-23 | $40.83 | $53.33 | 83,000 | — | — |
| 2007-07-20 | $42.90 | $56.03 | 22,400 | — | — |
| 2007-07-19 | $43.03 | $56.20 | 37,800 | — | — |
| 2007-07-18 | $43.80 | $57.21 | 35,700 | — | — |
| 2007-07-17 | $42.96 | $56.11 | 39,400 | — | — |
| 2007-07-16 | $42.00 | $54.86 | 66,800 | — | — |
| 2007-07-13 | $43.99 | $57.45 | 56,700 | — | — |
| 2007-07-12 | $43.96 | $57.42 | 20,600 | — | — |
| 2007-07-11 | $44.49 | $58.11 | 47,600 | — | — |
| 2007-07-10 | $44.76 | $58.46 | 55,400 | — | — |
| 2007-07-09 | $45.80 | $59.82 | 108,500 | — | — |
| 2007-07-06 | $44.51 | $58.13 | 29,300 | — | — |
| 2007-07-05 | $44.40 | $57.99 | 26,600 | — | — |
| 2007-07-03 | $44.23 | $57.77 | 25,400 | — | — |
| 2007-07-02 | $43.00 | $56.16 | 16,300 | — | — |
| 2007-06-29 | $42.74 | $55.82 | 44,100 | — | — |
| 2007-06-28 | $42.38 | $55.35 | 32,200 | — | — |
| 2007-06-27 | $42.70 | $55.77 | 34,400 | — | — |
| 2007-06-26 | $42.55 | $55.57 | 49,300 | — | — |
| 2007-06-25 | $44.00 | $57.47 | 18,000 | — | — |
| 2007-06-22 | $44.60 | $58.25 | 34,000 | — | — |
| 2007-06-21 | $44.61 | $58.26 | 21,200 | — | — |
| 2007-06-20 | $44.60 | $58.25 | 31,600 | — | — |
| 2007-06-19 | $45.12 | $58.93 | 29,500 | — | — |
| 2007-06-18 | $45.16 | $58.98 | 24,300 | — | — |
| 2007-06-15 | $44.18 | $57.70 | 18,500 | — | — |
| 2007-06-14 | $43.69 | $57.06 | 13,200 | — | — |
| 2007-06-13 | $43.73 | $57.11 | 30,400 | — | — |
| 2007-06-12 | $42.96 | $56.11 | 30,000 | — | — |
| 2007-06-11 | $44.44 | $58.04 | 22,300 | — | — |
| 2007-06-08 | $44.38 | $57.96 | 21,000 | — | — |
| 2007-06-07 | $43.64 | $57.00 | 27,500 | — | — |
| 2007-06-06 | $44.16 | $57.68 | 49,000 | — | — |
| 2007-06-05 | $45.63 | $59.60 | 49,700 | — | — |
| 2007-06-04 | $44.75 | $58.45 | 30,100 | — | — |
| 2007-06-01 | $43.48 | $56.79 | 14,300 | — | — |
| 2007-05-31 | $43.65 | $57.01 | 28,500 | — | — |
| 2007-05-30 | $42.90 | $56.03 | 17,300 | — | — |
| 2007-05-29 | $42.85 | $55.97 | 30,800 | — | — |
| 2007-05-25 | $42.09 | $54.97 | 19,600 | — | — |
| 2007-05-24 | $42.47 | $55.47 | 21,900 | — | — |
| 2007-05-23 | $42.86 | $55.77 | 32,500 | — | — |
| 2007-05-22 | $42.62 | $55.46 | 31,100 | — | — |
| 2007-05-21 | $42.52 | $55.33 | 44,200 | — | — |
| 2007-05-18 | $43.17 | $56.17 | 19,600 | — | — |
| 2007-05-17 | $43.79 | $56.98 | 25,000 | — | — |
| 2007-05-16 | $44.89 | $58.41 | 14,700 | — | — |
| 2007-05-15 | $44.71 | $58.18 | 31,900 | — | — |
| 2007-05-14 | $44.98 | $58.53 | 27,700 | — | — |
| 2007-05-11 | $44.67 | $58.12 | 15,000 | — | — |
| 2007-05-10 | $44.36 | $57.72 | 11,600 | — | — |
| 2007-05-09 | $44.70 | $58.16 | 12,400 | — | — |
| 2007-05-08 | $43.85 | $57.06 | 14,100 | — | — |
| 2007-05-07 | $44.36 | $57.72 | 24,400 | — | — |
| 2007-05-04 | $43.95 | $57.19 | 20,100 | — | — |
| 2007-05-03 | $43.99 | $57.24 | 29,900 | — | — |
| 2007-05-02 | $43.70 | $56.86 | 29,900 | — | — |
| 2007-05-01 | $43.46 | $56.55 | 24,300 | — | — |
| 2007-04-30 | $40.75 | $53.02 | 24,400 | — | — |
| 2007-04-27 | $42.34 | $55.09 | 9,200 | — | — |
| 2007-04-26 | $42.01 | $54.66 | 10,400 | — | — |
| 2007-04-25 | $41.99 | $54.64 | 21,700 | — | — |
| 2007-04-24 | $41.60 | $54.13 | 12,800 | — | — |
| 2007-04-23 | $41.73 | $54.30 | 23,200 | — | — |
| 2007-04-20 | $41.21 | $53.62 | 27,700 | — | — |
| 2007-04-19 | $41.00 | $53.35 | 8,700 | — | — |
| 2007-04-18 | $41.10 | $53.48 | 38,400 | — | — |
| 2007-04-17 | $40.48 | $52.67 | 88,100 | — | — |
| 2007-04-16 | $39.19 | $50.99 | 11,700 | — | — |
| 2007-04-13 | $37.80 | $49.19 | 10,100 | — | — |
| 2007-04-12 | $38.07 | $49.54 | 13,100 | — | — |
| 2007-04-11 | $37.39 | $48.65 | 14,000 | — | — |
| 2007-04-10 | $38.42 | $49.99 | 11,000 | — | — |
| 2007-04-09 | $37.60 | $48.93 | 12,600 | — | — |
| 2007-04-05 | $37.89 | $49.30 | 7,800 | — | — |
| 2007-04-04 | $37.63 | $48.96 | 18,900 | — | — |
| 2007-04-03 | $36.94 | $48.07 | 13,000 | — | — |
| 2007-04-02 | $36.82 | $47.91 | 17,700 | — | — |
| 2007-03-30 | $35.90 | $46.71 | 4,600 | — | — |
| 2007-03-29 | $35.66 | $46.40 | 6,800 | — | — |
| 2007-03-28 | $34.95 | $45.48 | 23,800 | — | — |
| 2007-03-27 | $35.61 | $46.13 | 54,100 | — | — |
| 2007-03-26 | $35.25 | $45.66 | 3,800 | — | — |
| 2007-03-23 | $34.74 | $45.00 | 3,300 | — | — |
| 2007-03-22 | $34.63 | $44.86 | 5,600 | — | — |
| 2007-03-21 | $35.15 | $45.53 | 3,800 | — | — |
| 2007-03-20 | $34.43 | $44.60 | 9,600 | — | — |
| 2007-03-19 | $34.62 | $44.85 | 13,900 | — | — |
| 2007-03-16 | $34.76 | $45.03 | 2,000 | — | — |
| 2007-03-15 | $34.74 | $45.00 | 8,200 | — | — |
| 2007-03-14 | $33.60 | $43.52 | 13,100 | — | — |
| 2007-03-13 | $33.85 | $43.85 | 13,500 | — | — |
| 2007-03-12 | $35.10 | $45.47 | 8,800 | — | — |
| 2007-03-09 | $34.41 | $44.57 | 4,300 | — | — |
| 2007-03-08 | $34.00 | $44.04 | 7,500 | — | — |
| 2007-03-07 | $33.15 | $42.94 | 2,700 | — | — |
| 2007-03-06 | $33.45 | $43.33 | 5,700 | — | — |
| 2007-03-05 | $32.70 | $42.36 | 14,200 | — | — |
| 2007-03-02 | $34.30 | $44.43 | 3,000 | — | — |
| 2007-03-01 | $34.74 | $45.00 | 10,200 | — | — |
| 2007-02-28 | $34.20 | $44.30 | 5,900 | — | — |
| 2007-02-27 | $33.30 | $43.14 | 6,500 | — | — |
| 2007-02-26 | $34.35 | $44.50 | 3,500 | — | — |
| 2007-02-23 | $34.73 | $44.99 | 2,400 | — | — |
| 2007-02-22 | $34.85 | $45.14 | 8,800 | — | — |
| 2007-02-21 | $34.66 | $44.90 | 8,900 | — | — |
| 2007-02-20 | $34.21 | $44.31 | 9,000 | — | — |
| 2007-02-16 | $34.59 | $44.81 | 1,300 | — | — |
| 2007-02-15 | $33.83 | $43.82 | 4,200 | — | — |
| 2007-02-14 | $35.35 | $45.79 | 1,100 | — | — |
| 2007-02-13 | $35.00 | $45.34 | 3,800 | — | — |
| 2007-02-12 | $35.08 | $45.44 | 9,900 | — | — |
| 2007-02-09 | $35.56 | $46.06 | 2,600 | — | — |
| 2007-02-08 | $35.44 | $45.91 | 3,200 | — | — |
| 2007-02-07 | $35.22 | $45.62 | 3,800 | — | — |
| 2007-02-06 | $34.51 | $44.70 | 1,200 | — | — |
| 2007-02-05 | $34.87 | $45.17 | 3,700 | — | — |
| 2007-02-02 | $35.12 | $45.49 | 3,100 | — | — |
| 2007-02-01 | $35.17 | $45.56 | 1,800 | — | — |
| 2007-01-31 | $34.90 | $45.21 | 4,700 | — | — |
| 2007-01-30 | $34.78 | $45.05 | 2,600 | — | — |
| 2007-01-29 | $35.13 | $45.51 | 7,300 | — | — |
| 2007-01-26 | $34.31 | $44.44 | 2,900 | — | — |
| 2007-01-25 | $34.00 | $44.04 | 1,300 | — | — |
| 2007-01-24 | $33.89 | $43.90 | 10,800 | — | — |
| 2007-01-23 | $34.00 | $44.04 | 2,900 | — | — |
| 2007-01-22 | $33.60 | $43.52 | 6,000 | — | — |
| 2007-01-19 | $34.20 | $44.30 | 1,500 | — | — |
| 2007-01-18 | $34.14 | $44.22 | 3,800 | — | — |
| 2007-01-17 | $34.31 | $44.44 | 3,100 | — | — |
| 2007-01-16 | $33.95 | $43.98 | 5,700 | — | — |
| 2007-01-12 | $33.00 | $42.75 | 1,600 | — | — |
| 2007-01-11 | $32.63 | $42.27 | 5,400 | — | — |
| 2007-01-10 | $33.26 | $43.08 | 6,700 | — | — |
| 2007-01-09 | $33.43 | $43.30 | 2,000 | — | — |
| 2007-01-08 | $33.18 | $42.98 | 15,500 | — | — |
| 2007-01-05 | $33.57 | $43.49 | 3,800 | — | — |
| 2007-01-04 | $33.29 | $43.12 | 16,600 | — | — |
| 2007-01-03 | $34.52 | $44.72 | 8,500 | — | — |