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
- 1994-04-12 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 | $35.48 | $44.49 | 271,400 | — | — |
| 2007-12-28 | $35.35 | $44.33 | 412,700 | — | — |
| 2007-12-27 | $35.48 | $44.49 | 340,000 | — | — |
| 2007-12-26 | $36.18 | $45.37 | 340,100 | — | — |
| 2007-12-24 | $36.55 | $45.84 | 210,400 | — | — |
| 2007-12-21 | $36.32 | $45.55 | 493,700 | — | — |
| 2007-12-20 | $36.34 | $45.57 | 418,200 | — | — |
| 2007-12-19 | $35.70 | $44.77 | 645,400 | — | — |
| 2007-12-18 | $36.19 | $45.13 | 865,200 | — | — |
| 2007-12-17 | $35.98 | $44.87 | 944,300 | — | — |
| 2007-12-14 | $36.47 | $45.48 | 619,900 | — | — |
| 2007-12-13 | $37.79 | $47.13 | 462,400 | — | — |
| 2007-12-12 | $38.08 | $47.49 | 448,100 | — | — |
| 2007-12-11 | $38.13 | $47.55 | 908,200 | — | — |
| 2007-12-10 | $40.05 | $49.95 | 682,900 | — | — |
| 2007-12-07 | $40.50 | $50.51 | 1,559,800 | — | — |
| 2007-12-06 | $40.71 | $50.77 | 735,000 | — | — |
| 2007-12-05 | $39.66 | $49.46 | 1,343,400 | — | — |
| 2007-12-04 | $38.48 | $47.99 | 1,495,200 | — | — |
| 2007-12-03 | $38.55 | $48.08 | 945,100 | — | — |
| 2007-11-30 | $38.99 | $48.63 | 1,571,800 | — | — |
| 2007-11-29 | $37.39 | $46.63 | 1,956,400 | — | — |
| 2007-11-28 | $37.40 | $46.64 | 1,392,000 | — | — |
| 2007-11-27 | $35.23 | $43.94 | 727,300 | — | — |
| 2007-11-26 | $34.92 | $43.55 | 630,300 | — | — |
| 2007-11-23 | $34.73 | $43.31 | 272,000 | — | — |
| 2007-11-21 | $33.95 | $42.34 | 1,255,900 | — | — |
| 2007-11-20 | $34.80 | $43.40 | 610,000 | — | — |
| 2007-11-19 | $35.12 | $43.80 | 880,700 | — | — |
| 2007-11-16 | $36.99 | $46.13 | 870,400 | — | — |
| 2007-11-15 | $37.75 | $47.08 | 552,200 | — | — |
| 2007-11-14 | $37.64 | $46.94 | 546,900 | — | — |
| 2007-11-13 | $38.07 | $47.48 | 388,500 | — | — |
| 2007-11-12 | $37.14 | $46.32 | 739,000 | — | — |
| 2007-11-09 | $37.24 | $46.44 | 616,000 | — | — |
| 2007-11-08 | $37.20 | $46.39 | 731,200 | — | — |
| 2007-11-07 | $36.73 | $45.81 | 719,700 | — | — |
| 2007-11-06 | $38.03 | $47.43 | 534,500 | — | — |
| 2007-11-05 | $37.71 | $47.03 | 735,300 | — | — |
| 2007-11-02 | $38.21 | $47.65 | 874,600 | — | — |
| 2007-11-01 | $38.47 | $47.98 | 573,200 | — | — |
| 2007-10-31 | $39.51 | $49.27 | 1,261,300 | — | — |
| 2007-10-30 | $39.16 | $48.84 | 718,800 | — | — |
| 2007-10-29 | $38.61 | $48.15 | 581,000 | — | — |
| 2007-10-26 | $38.40 | $47.89 | 620,700 | — | — |
| 2007-10-25 | $38.46 | $47.97 | 993,800 | — | — |
| 2007-10-24 | $38.60 | $48.14 | 1,612,000 | — | — |
| 2007-10-23 | $37.99 | $47.38 | 1,700,300 | — | — |
| 2007-10-22 | $36.50 | $45.52 | 1,174,600 | — | — |
| 2007-10-19 | $36.06 | $44.97 | 685,800 | — | — |
| 2007-10-18 | $36.80 | $45.89 | 493,200 | — | — |
| 2007-10-17 | $37.13 | $46.31 | 614,700 | — | — |
| 2007-10-16 | $37.70 | $47.02 | 996,400 | — | — |
| 2007-10-15 | $38.91 | $48.53 | 724,200 | — | — |
| 2007-10-12 | $39.10 | $48.76 | 325,500 | — | — |
| 2007-10-11 | $39.06 | $48.71 | 776,400 | — | — |
| 2007-10-10 | $38.60 | $48.14 | 442,400 | — | — |
| 2007-10-09 | $38.43 | $47.93 | 546,900 | — | — |
| 2007-10-08 | $38.65 | $48.20 | 409,100 | — | — |
| 2007-10-05 | $38.98 | $48.61 | 1,220,800 | — | — |
| 2007-10-04 | $37.01 | $46.16 | 854,400 | — | — |
| 2007-10-03 | $37.83 | $47.18 | 1,201,100 | — | — |
| 2007-10-02 | $37.26 | $46.22 | 508,900 | — | — |
| 2007-10-01 | $36.26 | $44.98 | 825,400 | — | — |
| 2007-09-28 | $35.74 | $44.33 | 665,900 | — | — |
| 2007-09-27 | $35.75 | $44.35 | 938,900 | — | — |
| 2007-09-26 | $35.87 | $44.49 | 881,300 | — | — |
| 2007-09-25 | $36.12 | $44.81 | 1,028,600 | — | — |
| 2007-09-24 | $36.25 | $44.97 | 638,300 | — | — |
| 2007-09-21 | $36.60 | $45.40 | 585,300 | — | — |
| 2007-09-20 | $36.25 | $44.97 | 1,111,600 | — | — |
| 2007-09-19 | $37.61 | $46.65 | 924,600 | — | — |
| 2007-09-18 | $36.91 | $45.79 | 1,118,600 | — | — |
| 2007-09-17 | $35.77 | $44.37 | 490,600 | — | — |
| 2007-09-14 | $36.61 | $45.41 | 920,800 | — | — |
| 2007-09-13 | $36.35 | $45.09 | 1,380,700 | — | — |
| 2007-09-12 | $35.67 | $44.25 | 1,411,900 | — | — |
| 2007-09-11 | $36.07 | $44.74 | 1,318,800 | — | — |
| 2007-09-10 | $36.88 | $45.75 | 1,249,200 | — | — |
| 2007-09-07 | $37.50 | $46.52 | 1,000,100 | — | — |
| 2007-09-06 | $37.70 | $46.77 | 705,800 | — | — |
| 2007-09-05 | $37.57 | $46.60 | 690,300 | — | — |
| 2007-09-04 | $38.12 | $47.29 | 677,300 | — | — |
| 2007-08-31 | $37.96 | $47.09 | 503,300 | — | — |
| 2007-08-30 | $38.05 | $47.20 | 605,000 | — | — |
| 2007-08-29 | $37.70 | $46.77 | 1,199,400 | — | — |
| 2007-08-28 | $36.88 | $45.75 | 1,074,800 | — | — |
| 2007-08-27 | $38.16 | $47.34 | 550,400 | — | — |
| 2007-08-24 | $38.56 | $47.83 | 642,800 | — | — |
| 2007-08-23 | $38.15 | $47.32 | 1,175,900 | — | — |
| 2007-08-22 | $39.25 | $48.69 | 957,700 | — | — |
| 2007-08-21 | $39.00 | $48.38 | 1,030,500 | — | — |
| 2007-08-20 | $39.78 | $49.35 | 810,600 | — | — |
| 2007-08-17 | $39.42 | $48.90 | 1,700,700 | — | — |
| 2007-08-16 | $39.45 | $48.94 | 1,869,700 | — | — |
| 2007-08-15 | $38.13 | $47.30 | 1,591,400 | — | — |
| 2007-08-14 | $40.04 | $49.67 | 893,800 | — | — |
| 2007-08-13 | $41.07 | $50.95 | 1,006,900 | — | — |
| 2007-08-10 | $41.84 | $51.90 | 1,591,100 | — | — |
| 2007-08-09 | $43.06 | $53.41 | 967,200 | — | — |
| 2007-08-08 | $43.45 | $53.90 | 1,682,300 | — | — |
| 2007-08-07 | $42.56 | $52.79 | 1,102,000 | — | — |
| 2007-08-06 | $41.49 | $51.47 | 1,187,600 | — | — |
| 2007-08-03 | $41.45 | $51.42 | 1,563,200 | — | — |
| 2007-08-02 | $44.05 | $54.64 | 1,459,600 | — | — |
| 2007-08-01 | $43.78 | $54.31 | 2,530,100 | — | — |
| 2007-07-31 | $43.73 | $54.24 | 2,821,700 | — | — |
| 2007-07-30 | $44.33 | $54.99 | 1,626,600 | — | — |
| 2007-07-27 | $43.04 | $53.39 | 1,118,100 | — | — |
| 2007-07-26 | $43.92 | $54.48 | 1,518,900 | — | — |
| 2007-07-25 | $45.00 | $55.82 | 1,998,100 | — | — |
| 2007-07-24 | $46.70 | $57.93 | 1,541,800 | — | — |
| 2007-07-23 | $47.54 | $58.97 | 1,213,300 | — | — |
| 2007-07-20 | $46.88 | $58.15 | 1,175,600 | — | — |
| 2007-07-19 | $48.55 | $60.22 | 727,600 | — | — |
| 2007-07-18 | $49.15 | $60.97 | 839,600 | — | — |
| 2007-07-17 | $50.25 | $62.33 | 624,900 | — | — |
| 2007-07-16 | $50.36 | $62.47 | 1,102,200 | — | — |
| 2007-07-13 | $50.85 | $63.08 | 1,249,800 | — | — |
| 2007-07-12 | $49.28 | $61.13 | 1,169,900 | — | — |
| 2007-07-11 | $47.81 | $59.31 | 1,240,700 | — | — |
| 2007-07-10 | $48.37 | $60.00 | 808,500 | — | — |
| 2007-07-09 | $49.33 | $61.19 | 884,800 | — | — |
| 2007-07-06 | $50.95 | $63.20 | 912,900 | — | — |
| 2007-07-05 | $50.70 | $62.89 | 1,298,500 | — | — |
| 2007-07-03 | $49.78 | $61.75 | 376,100 | — | — |
| 2007-07-02 | $50.11 | $62.16 | 906,500 | — | — |
| 2007-06-29 | $49.05 | $60.84 | 692,200 | — | — |
| 2007-06-28 | $48.93 | $60.70 | 978,000 | — | — |
| 2007-06-27 | $48.08 | $59.64 | 958,400 | — | — |
| 2007-06-26 | $47.35 | $58.74 | 655,300 | — | — |
| 2007-06-25 | $47.35 | $58.74 | 887,300 | — | — |
| 2007-06-22 | $48.36 | $59.99 | 849,600 | — | — |
| 2007-06-21 | $48.09 | $59.65 | 610,800 | — | — |
| 2007-06-20 | $47.09 | $58.41 | 633,500 | — | — |
| 2007-06-19 | $47.57 | $59.01 | 729,800 | — | — |
| 2007-06-18 | $48.19 | $59.78 | 672,500 | — | — |
| 2007-06-15 | $47.98 | $59.27 | 562,800 | — | — |
| 2007-06-14 | $47.81 | $59.06 | 662,800 | — | — |
| 2007-06-13 | $47.45 | $58.61 | 640,000 | — | — |
| 2007-06-12 | $47.55 | $58.74 | 708,100 | — | — |
| 2007-06-11 | $48.64 | $60.08 | 625,100 | — | — |
| 2007-06-08 | $48.89 | $60.39 | 943,700 | — | — |
| 2007-06-07 | $47.96 | $59.24 | 1,586,000 | — | — |
| 2007-06-06 | $47.83 | $59.08 | 1,368,400 | — | — |
| 2007-06-05 | $49.73 | $61.43 | 638,700 | — | — |
| 2007-06-04 | $50.74 | $62.68 | 500,400 | — | — |
| 2007-06-01 | $50.03 | $61.80 | 820,500 | — | — |
| 2007-05-31 | $50.17 | $61.97 | 979,500 | — | — |
| 2007-05-30 | $50.20 | $62.01 | 1,628,000 | — | — |
| 2007-05-29 | $49.22 | $60.80 | 1,231,100 | — | — |
| 2007-05-25 | $47.39 | $58.54 | 756,600 | — | — |
| 2007-05-24 | $47.56 | $58.75 | 1,320,900 | — | — |
| 2007-05-23 | $47.15 | $58.24 | 1,091,800 | — | — |
| 2007-05-22 | $47.01 | $58.07 | 747,100 | — | — |
| 2007-05-21 | $46.58 | $57.54 | 1,747,000 | — | — |
| 2007-05-18 | $44.71 | $55.23 | 1,027,500 | — | — |
| 2007-05-17 | $45.08 | $55.69 | 611,200 | — | — |
| 2007-05-16 | $45.38 | $56.06 | 536,600 | — | — |
| 2007-05-15 | $45.19 | $55.82 | 763,100 | — | — |
| 2007-05-14 | $45.70 | $56.45 | 582,800 | — | — |
| 2007-05-11 | $46.36 | $57.27 | 719,600 | — | — |
| 2007-05-10 | $46.25 | $57.13 | 917,800 | — | — |
| 2007-05-09 | $47.72 | $58.95 | 1,169,400 | — | — |
| 2007-05-08 | $48.57 | $60.00 | 855,200 | — | — |
| 2007-05-07 | $49.37 | $60.99 | 791,400 | — | — |
| 2007-05-04 | $49.31 | $60.91 | 1,290,100 | — | — |
| 2007-05-03 | $49.27 | $60.86 | 2,051,300 | — | — |
| 2007-05-02 | $47.74 | $58.97 | 3,850,400 | — | — |
| 2007-05-01 | $44.15 | $54.54 | 1,398,800 | — | — |
| 2007-04-30 | $44.61 | $55.11 | 942,800 | — | — |
| 2007-04-27 | $45.84 | $56.63 | 915,900 | — | — |
| 2007-04-26 | $46.11 | $56.96 | 936,000 | — | — |
| 2007-04-25 | $45.16 | $55.79 | 605,000 | — | — |
| 2007-04-24 | $45.04 | $55.64 | 844,800 | — | — |
| 2007-04-23 | $44.62 | $55.12 | 799,900 | — | — |
| 2007-04-20 | $44.99 | $55.58 | 966,000 | — | — |
| 2007-04-19 | $44.68 | $55.19 | 776,700 | — | — |
| 2007-04-18 | $45.33 | $56.00 | 819,500 | — | — |
| 2007-04-17 | $45.54 | $56.25 | 1,058,100 | — | — |
| 2007-04-16 | $46.05 | $56.88 | 562,500 | — | — |
| 2007-04-13 | $45.64 | $56.38 | 1,140,800 | — | — |
| 2007-04-12 | $46.42 | $57.34 | 609,500 | — | — |
| 2007-04-11 | $46.44 | $57.37 | 750,500 | — | — |
| 2007-04-10 | $47.31 | $58.44 | 536,200 | — | — |
| 2007-04-09 | $47.03 | $58.10 | 507,700 | — | — |
| 2007-04-05 | $47.37 | $58.52 | 941,000 | — | — |
| 2007-04-04 | $46.76 | $57.76 | 1,186,000 | — | — |
| 2007-04-03 | $46.24 | $57.12 | 1,550,700 | — | — |
| 2007-04-02 | $44.63 | $55.13 | 1,097,500 | — | — |
| 2007-03-30 | $44.63 | $55.13 | 1,256,000 | — | — |
| 2007-03-29 | $44.01 | $54.36 | 480,900 | — | — |
| 2007-03-28 | $43.84 | $54.15 | 1,023,800 | — | — |
| 2007-03-27 | $44.84 | $55.39 | 911,800 | — | — |
| 2007-03-26 | $45.08 | $55.69 | 847,900 | — | — |
| 2007-03-23 | $45.16 | $55.79 | 636,000 | — | — |
| 2007-03-22 | $45.02 | $55.61 | 901,900 | — | — |
| 2007-03-21 | $45.17 | $55.80 | 1,055,800 | — | — |
| 2007-03-20 | $44.01 | $54.15 | 653,900 | — | — |
| 2007-03-19 | $43.50 | $53.52 | 601,000 | — | — |
| 2007-03-16 | $43.43 | $53.43 | 943,000 | — | — |
| 2007-03-15 | $44.30 | $54.51 | 778,800 | — | — |
| 2007-03-14 | $43.68 | $53.74 | 804,700 | — | — |
| 2007-03-13 | $43.57 | $53.61 | 940,200 | — | — |
| 2007-03-12 | $44.98 | $55.34 | 814,400 | — | — |
| 2007-03-09 | $45.73 | $56.26 | 552,300 | — | — |
| 2007-03-08 | $45.23 | $55.65 | 601,800 | — | — |
| 2007-03-07 | $45.00 | $55.37 | 472,200 | — | — |
| 2007-03-06 | $44.85 | $55.18 | 685,300 | — | — |
| 2007-03-05 | $43.87 | $53.98 | 875,400 | — | — |
| 2007-03-02 | $45.77 | $56.31 | 745,700 | — | — |
| 2007-03-01 | $46.32 | $56.99 | 964,600 | — | — |
| 2007-02-28 | $46.32 | $56.99 | 1,186,900 | — | — |
| 2007-02-27 | $46.45 | $57.15 | 1,091,200 | — | — |
| 2007-02-26 | $48.05 | $59.12 | 619,200 | — | — |
| 2007-02-23 | $48.70 | $59.92 | 541,300 | — | — |
| 2007-02-22 | $49.37 | $60.74 | 1,212,300 | — | — |
| 2007-02-21 | $49.29 | $60.64 | 942,800 | — | — |
| 2007-02-20 | $48.52 | $59.70 | 1,475,700 | — | — |
| 2007-02-16 | $46.87 | $57.67 | 442,700 | — | — |
| 2007-02-15 | $47.10 | $57.95 | 469,700 | — | — |
| 2007-02-14 | $46.85 | $57.64 | 820,200 | — | — |
| 2007-02-13 | $46.95 | $57.77 | 1,656,900 | — | — |
| 2007-02-12 | $45.57 | $56.07 | 1,324,000 | — | — |
| 2007-02-09 | $46.45 | $57.15 | 935,900 | — | — |
| 2007-02-08 | $47.22 | $58.10 | 727,600 | — | — |
| 2007-02-07 | $47.61 | $58.58 | 1,067,300 | — | — |
| 2007-02-06 | $47.35 | $58.26 | 782,300 | — | — |
| 2007-02-05 | $47.61 | $58.58 | 1,026,400 | — | — |
| 2007-02-02 | $48.35 | $59.49 | 875,500 | — | — |
| 2007-02-01 | $48.69 | $59.91 | 1,653,000 | — | — |
| 2007-01-31 | $49.39 | $60.77 | 994,100 | — | — |
| 2007-01-30 | $47.76 | $58.76 | 752,500 | — | — |
| 2007-01-29 | $47.48 | $58.42 | 1,278,900 | — | — |
| 2007-01-26 | $48.12 | $59.21 | 607,200 | — | — |
| 2007-01-25 | $47.80 | $58.81 | 955,700 | — | — |
| 2007-01-24 | $48.17 | $59.27 | 995,600 | — | — |
| 2007-01-23 | $46.56 | $57.29 | 772,800 | — | — |
| 2007-01-22 | $46.12 | $56.74 | 1,030,700 | — | — |
| 2007-01-19 | $45.71 | $56.24 | 758,200 | — | — |
| 2007-01-18 | $44.38 | $54.60 | 580,100 | — | — |
| 2007-01-17 | $44.79 | $55.11 | 544,400 | — | — |
| 2007-01-16 | $44.24 | $54.43 | 693,300 | — | — |
| 2007-01-12 | $45.00 | $55.37 | 800,800 | — | — |
| 2007-01-11 | $44.50 | $54.75 | 544,000 | — | — |
| 2007-01-10 | $43.59 | $53.63 | 338,000 | — | — |
| 2007-01-09 | $43.87 | $53.98 | 605,200 | — | — |
| 2007-01-08 | $42.84 | $52.71 | 578,800 | — | — |
| 2007-01-05 | $43.10 | $53.03 | 612,600 | — | — |
| 2007-01-04 | $43.47 | $53.48 | 538,200 | — | — |
| 2007-01-03 | $43.68 | $53.74 | 916,800 | — | — |