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
- 1996-05-09 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 | $61.64 | $61.64 | 362,700 | — | — |
| 2007-12-28 | $62.51 | $62.51 | 644,700 | — | — |
| 2007-12-27 | $60.65 | $60.65 | 510,500 | — | — |
| 2007-12-26 | $62.78 | $62.78 | 452,200 | — | — |
| 2007-12-24 | $61.17 | $61.17 | 181,000 | — | — |
| 2007-12-21 | $59.83 | $59.83 | 1,001,100 | — | — |
| 2007-12-20 | $57.64 | $57.64 | 326,900 | — | — |
| 2007-12-19 | $56.95 | $56.95 | 298,500 | — | — |
| 2007-12-18 | $56.74 | $56.74 | 468,900 | — | — |
| 2007-12-17 | $55.83 | $55.83 | 452,700 | — | — |
| 2007-12-14 | $56.42 | $56.42 | 416,300 | — | — |
| 2007-12-13 | $56.08 | $56.08 | 355,600 | — | — |
| 2007-12-12 | $56.52 | $56.52 | 446,400 | — | — |
| 2007-12-11 | $56.39 | $56.39 | 425,100 | — | — |
| 2007-12-10 | $57.80 | $57.80 | 523,400 | — | — |
| 2007-12-07 | $57.13 | $57.13 | 358,200 | — | — |
| 2007-12-06 | $57.25 | $57.25 | 465,000 | — | — |
| 2007-12-05 | $56.67 | $56.67 | 380,900 | — | — |
| 2007-12-04 | $56.12 | $56.12 | 888,900 | — | — |
| 2007-12-03 | $55.41 | $55.41 | 936,700 | — | — |
| 2007-11-30 | $57.00 | $57.00 | 692,400 | — | — |
| 2007-11-29 | $58.13 | $58.13 | 466,700 | — | — |
| 2007-11-28 | $58.87 | $58.87 | 815,900 | — | — |
| 2007-11-27 | $58.64 | $58.64 | 587,000 | — | — |
| 2007-11-26 | $59.59 | $59.59 | 786,800 | — | — |
| 2007-11-23 | $60.74 | $60.74 | 226,400 | — | — |
| 2007-11-21 | $59.33 | $59.33 | 519,300 | — | — |
| 2007-11-20 | $58.73 | $58.73 | 723,100 | — | — |
| 2007-11-19 | $59.25 | $59.25 | 501,500 | — | — |
| 2007-11-16 | $59.84 | $59.84 | 980,600 | — | — |
| 2007-11-15 | $57.67 | $57.67 | 494,900 | — | — |
| 2007-11-14 | $56.81 | $56.81 | 321,700 | — | — |
| 2007-11-13 | $57.47 | $57.47 | 554,000 | — | — |
| 2007-11-12 | $55.64 | $55.64 | 710,100 | — | — |
| 2007-11-09 | $55.46 | $55.46 | 618,400 | — | — |
| 2007-11-08 | $55.44 | $55.44 | 507,800 | — | — |
| 2007-11-07 | $55.46 | $55.46 | 594,100 | — | — |
| 2007-11-06 | $56.09 | $56.09 | 1,034,200 | — | — |
| 2007-11-05 | $53.79 | $53.79 | 500,600 | — | — |
| 2007-11-02 | $54.26 | $54.26 | 861,000 | — | — |
| 2007-11-01 | $53.87 | $53.87 | 1,235,500 | — | — |
| 2007-10-31 | $54.30 | $54.30 | 1,090,800 | — | — |
| 2007-10-30 | $55.66 | $55.66 | 293,400 | — | — |
| 2007-10-29 | $55.63 | $55.63 | 289,800 | — | — |
| 2007-10-26 | $56.58 | $56.58 | 399,800 | — | — |
| 2007-10-25 | $55.96 | $55.96 | 565,000 | — | — |
| 2007-10-24 | $54.90 | $54.90 | 606,400 | — | — |
| 2007-10-23 | $55.50 | $55.50 | 423,400 | — | — |
| 2007-10-22 | $54.87 | $54.87 | 637,400 | — | — |
| 2007-10-19 | $53.39 | $53.39 | 416,500 | — | — |
| 2007-10-18 | $55.05 | $55.05 | 441,700 | — | — |
| 2007-10-17 | $56.35 | $56.35 | 461,900 | — | — |
| 2007-10-16 | $55.49 | $55.49 | 710,200 | — | — |
| 2007-10-15 | $55.10 | $55.10 | 803,300 | — | — |
| 2007-10-12 | $55.04 | $55.04 | 763,200 | — | — |
| 2007-10-11 | $53.05 | $53.05 | 642,200 | — | — |
| 2007-10-10 | $52.58 | $52.58 | 644,800 | — | — |
| 2007-10-09 | $50.86 | $50.86 | 431,000 | — | — |
| 2007-10-08 | $51.00 | $51.00 | 788,100 | — | — |
| 2007-10-05 | $51.63 | $51.63 | 534,100 | — | — |
| 2007-10-04 | $52.13 | $52.13 | 2,101,400 | — | — |
| 2007-10-03 | $51.49 | $51.49 | 531,800 | — | — |
| 2007-10-02 | $52.90 | $52.90 | 368,300 | — | — |
| 2007-10-01 | $51.55 | $51.55 | 422,400 | — | — |
| 2007-09-28 | $50.31 | $50.31 | 454,900 | — | — |
| 2007-09-27 | $50.64 | $50.64 | 313,700 | — | — |
| 2007-09-26 | $51.07 | $51.07 | 378,400 | — | — |
| 2007-09-25 | $51.55 | $51.55 | 344,400 | — | — |
| 2007-09-24 | $51.25 | $51.25 | 364,900 | — | — |
| 2007-09-21 | $51.45 | $51.45 | 588,400 | — | — |
| 2007-09-20 | $53.12 | $53.12 | 584,300 | — | — |
| 2007-09-19 | $53.47 | $53.47 | 286,900 | — | — |
| 2007-09-18 | $52.62 | $52.62 | 340,200 | — | — |
| 2007-09-17 | $50.78 | $50.78 | 601,400 | — | — |
| 2007-09-14 | $50.86 | $50.86 | 243,100 | — | — |
| 2007-09-13 | $50.47 | $50.47 | 307,100 | — | — |
| 2007-09-12 | $50.09 | $50.09 | 380,100 | — | — |
| 2007-09-11 | $51.28 | $51.28 | 330,600 | — | — |
| 2007-09-10 | $49.80 | $49.80 | 510,300 | — | — |
| 2007-09-07 | $50.86 | $50.86 | 354,400 | — | — |
| 2007-09-06 | $51.76 | $51.76 | 625,300 | — | — |
| 2007-09-05 | $51.86 | $51.86 | 415,300 | — | — |
| 2007-09-04 | $51.27 | $51.27 | 785,400 | — | — |
| 2007-08-31 | $52.52 | $52.52 | 357,000 | — | — |
| 2007-08-30 | $51.72 | $51.72 | 396,800 | — | — |
| 2007-08-29 | $52.09 | $52.09 | 369,500 | — | — |
| 2007-08-28 | $49.82 | $49.82 | 346,200 | — | — |
| 2007-08-27 | $51.55 | $51.55 | 245,400 | — | — |
| 2007-08-24 | $51.66 | $51.66 | 293,100 | — | — |
| 2007-08-23 | $51.25 | $51.25 | 450,500 | — | — |
| 2007-08-22 | $52.40 | $52.40 | 647,000 | — | — |
| 2007-08-21 | $52.66 | $52.66 | 445,100 | — | — |
| 2007-08-20 | $51.89 | $51.89 | 456,100 | — | — |
| 2007-08-17 | $51.09 | $51.09 | 918,900 | — | — |
| 2007-08-16 | $49.98 | $49.98 | 993,000 | — | — |
| 2007-08-15 | $48.56 | $48.56 | 539,000 | — | — |
| 2007-08-14 | $49.98 | $49.98 | 704,600 | — | — |
| 2007-08-13 | $50.71 | $50.71 | 1,015,900 | — | — |
| 2007-08-10 | $48.49 | $48.49 | 1,666,300 | — | — |
| 2007-08-09 | $52.56 | $52.56 | 1,977,900 | — | — |
| 2007-08-08 | $49.28 | $49.28 | 2,137,800 | — | — |
| 2007-08-07 | $49.03 | $49.03 | 1,751,200 | — | — |
| 2007-08-06 | $48.66 | $48.66 | 1,509,900 | — | — |
| 2007-08-03 | $45.07 | $45.07 | 2,403,700 | — | — |
| 2007-08-02 | $42.89 | $42.89 | 978,000 | — | — |
| 2007-08-01 | $42.21 | $42.21 | 762,800 | — | — |
| 2007-07-31 | $41.03 | $41.03 | 783,700 | — | — |
| 2007-07-30 | $41.29 | $41.29 | 577,600 | — | — |
| 2007-07-27 | $40.49 | $40.49 | 887,100 | — | — |
| 2007-07-26 | $39.57 | $39.57 | 850,300 | — | — |
| 2007-07-25 | $39.60 | $39.60 | 436,000 | — | — |
| 2007-07-24 | $38.88 | $38.88 | 491,700 | — | — |
| 2007-07-23 | $40.05 | $40.05 | 345,900 | — | — |
| 2007-07-20 | $40.51 | $40.51 | 881,200 | — | — |
| 2007-07-19 | $41.56 | $41.56 | 337,700 | — | — |
| 2007-07-18 | $40.49 | $40.49 | 542,400 | — | — |
| 2007-07-17 | $41.06 | $41.06 | 181,600 | — | — |
| 2007-07-16 | $40.97 | $40.97 | 322,600 | — | — |
| 2007-07-13 | $40.62 | $40.62 | 269,700 | — | — |
| 2007-07-12 | $40.00 | $40.00 | 408,100 | — | — |
| 2007-07-11 | $39.88 | $39.88 | 509,300 | — | — |
| 2007-07-10 | $38.88 | $38.88 | 453,200 | — | — |
| 2007-07-09 | $39.26 | $39.26 | 334,700 | — | — |
| 2007-07-06 | $38.62 | $38.62 | 93,800 | — | — |
| 2007-07-05 | $38.67 | $38.67 | 234,900 | — | — |
| 2007-07-03 | $38.61 | $38.61 | 131,000 | — | — |
| 2007-07-02 | $38.91 | $38.91 | 699,700 | — | — |
| 2007-06-29 | $38.03 | $38.03 | 413,500 | — | — |
| 2007-06-28 | $37.28 | $37.28 | 200,800 | — | — |
| 2007-06-27 | $37.34 | $37.34 | 375,700 | — | — |
| 2007-06-26 | $36.58 | $36.58 | 517,800 | — | — |
| 2007-06-25 | $35.86 | $35.86 | 426,300 | — | — |
| 2007-06-22 | $36.97 | $36.97 | 335,000 | — | — |
| 2007-06-21 | $37.58 | $37.58 | 382,000 | — | — |
| 2007-06-20 | $37.31 | $37.31 | 303,800 | — | — |
| 2007-06-19 | $37.53 | $37.53 | 405,700 | — | — |
| 2007-06-18 | $37.58 | $37.58 | 334,800 | — | — |
| 2007-06-15 | $37.60 | $37.60 | 1,250,200 | — | — |
| 2007-06-14 | $36.79 | $36.79 | 176,100 | — | — |
| 2007-06-13 | $36.35 | $36.35 | 274,900 | — | — |
| 2007-06-12 | $36.48 | $36.48 | 220,900 | — | — |
| 2007-06-11 | $37.05 | $37.05 | 148,400 | — | — |
| 2007-06-08 | $37.16 | $37.16 | 207,700 | — | — |
| 2007-06-07 | $36.75 | $36.75 | 331,800 | — | — |
| 2007-06-06 | $37.40 | $37.40 | 1,670,300 | — | — |
| 2007-06-05 | $37.39 | $37.39 | 245,000 | — | — |
| 2007-06-04 | $37.99 | $37.99 | 370,400 | — | — |
| 2007-06-01 | $37.68 | $37.68 | 993,200 | — | — |
| 2007-05-31 | $37.08 | $37.08 | 794,300 | — | — |
| 2007-05-30 | $36.41 | $36.41 | 466,400 | — | — |
| 2007-05-29 | $35.50 | $35.50 | 525,400 | — | — |
| 2007-05-25 | $35.32 | $35.32 | 286,700 | — | — |
| 2007-05-24 | $35.17 | $35.17 | 272,800 | — | — |
| 2007-05-23 | $35.92 | $35.92 | 280,600 | — | — |
| 2007-05-22 | $36.59 | $36.59 | 633,600 | — | — |
| 2007-05-21 | $35.65 | $35.65 | 752,900 | — | — |
| 2007-05-18 | $34.58 | $34.58 | 584,600 | — | — |
| 2007-05-17 | $34.64 | $34.64 | 897,900 | — | — |
| 2007-05-16 | $35.17 | $35.17 | 293,000 | — | — |
| 2007-05-15 | $35.04 | $35.04 | 525,500 | — | — |
| 2007-05-14 | $35.56 | $35.56 | 361,600 | — | — |
| 2007-05-11 | $36.64 | $36.64 | 300,800 | — | — |
| 2007-05-10 | $35.90 | $35.90 | 436,500 | — | — |
| 2007-05-09 | $36.77 | $36.77 | 475,300 | — | — |
| 2007-05-08 | $36.53 | $36.53 | 556,700 | — | — |
| 2007-05-07 | $35.76 | $35.76 | 634,800 | — | — |
| 2007-05-04 | $36.07 | $36.07 | 897,900 | — | — |
| 2007-05-03 | $36.24 | $36.24 | 1,124,400 | — | — |
| 2007-05-02 | $37.41 | $37.41 | 1,291,100 | — | — |
| 2007-05-01 | $37.38 | $37.38 | 1,132,100 | — | — |
| 2007-04-30 | $36.77 | $36.77 | 459,000 | — | — |
| 2007-04-27 | $37.67 | $37.67 | 291,300 | — | — |
| 2007-04-26 | $37.91 | $37.91 | 562,700 | — | — |
| 2007-04-25 | $38.40 | $38.40 | 509,900 | — | — |
| 2007-04-24 | $37.80 | $37.80 | 490,900 | — | — |
| 2007-04-23 | $37.64 | $37.64 | 440,700 | — | — |
| 2007-04-20 | $37.84 | $37.84 | 313,800 | — | — |
| 2007-04-19 | $36.93 | $36.93 | 296,600 | — | — |
| 2007-04-18 | $37.49 | $37.49 | 190,100 | — | — |
| 2007-04-17 | $37.72 | $37.72 | 283,900 | — | — |
| 2007-04-16 | $37.24 | $37.24 | 312,800 | — | — |
| 2007-04-13 | $36.52 | $36.52 | 499,900 | — | — |
| 2007-04-12 | $35.99 | $35.99 | 269,200 | — | — |
| 2007-04-11 | $36.00 | $36.00 | 428,300 | — | — |
| 2007-04-10 | $35.61 | $35.61 | 221,900 | — | — |
| 2007-04-09 | $35.36 | $35.36 | 126,500 | — | — |
| 2007-04-05 | $35.36 | $35.36 | 294,400 | — | — |
| 2007-04-04 | $35.38 | $35.38 | 316,500 | — | — |
| 2007-04-03 | $35.17 | $35.17 | 541,200 | — | — |
| 2007-04-02 | $34.42 | $34.42 | 341,000 | — | — |
| 2007-03-30 | $33.59 | $33.59 | 514,400 | — | — |
| 2007-03-29 | $33.38 | $33.38 | 590,800 | — | — |
| 2007-03-28 | $33.51 | $33.51 | 511,800 | — | — |
| 2007-03-27 | $33.96 | $33.96 | 196,400 | — | — |
| 2007-03-26 | $34.50 | $34.50 | 180,900 | — | — |
| 2007-03-23 | $34.61 | $34.61 | 253,300 | — | — |
| 2007-03-22 | $34.65 | $34.65 | 736,500 | — | — |
| 2007-03-21 | $35.12 | $35.12 | 632,000 | — | — |
| 2007-03-20 | $34.08 | $34.08 | 340,100 | — | — |
| 2007-03-19 | $33.53 | $33.53 | 396,300 | — | — |
| 2007-03-16 | $33.42 | $33.42 | 441,000 | — | — |
| 2007-03-15 | $34.12 | $34.12 | 540,100 | — | — |
| 2007-03-14 | $34.06 | $34.06 | 551,200 | — | — |
| 2007-03-13 | $33.55 | $33.55 | 563,000 | — | — |
| 2007-03-12 | $34.27 | $34.27 | 399,600 | — | — |
| 2007-03-09 | $33.88 | $33.88 | 365,300 | — | — |
| 2007-03-08 | $33.44 | $33.44 | 335,700 | — | — |
| 2007-03-07 | $32.96 | $32.96 | 347,400 | — | — |
| 2007-03-06 | $33.15 | $33.15 | 378,300 | — | — |
| 2007-03-05 | $32.45 | $32.45 | 463,600 | — | — |
| 2007-03-02 | $32.70 | $32.70 | 396,500 | — | — |
| 2007-03-01 | $33.47 | $33.47 | 428,800 | — | — |
| 2007-02-28 | $33.57 | $33.57 | 484,300 | — | — |
| 2007-02-27 | $33.41 | $33.41 | 496,800 | — | — |
| 2007-02-26 | $34.42 | $34.42 | 457,900 | — | — |
| 2007-02-23 | $34.41 | $34.41 | 221,400 | — | — |
| 2007-02-22 | $34.68 | $34.68 | 660,200 | — | — |
| 2007-02-21 | $34.35 | $34.35 | 654,500 | — | — |
| 2007-02-20 | $34.49 | $34.49 | 986,600 | — | — |
| 2007-02-16 | $33.09 | $33.09 | 756,500 | — | — |
| 2007-02-15 | $33.11 | $33.11 | 3,691,300 | — | — |
| 2007-02-14 | $29.01 | $29.01 | 467,100 | — | — |
| 2007-02-13 | $28.40 | $28.40 | 290,700 | — | — |
| 2007-02-12 | $28.27 | $28.27 | 404,800 | — | — |
| 2007-02-09 | $28.41 | $28.41 | 289,600 | — | — |
| 2007-02-08 | $28.51 | $28.51 | 208,300 | — | — |
| 2007-02-07 | $28.27 | $28.27 | 239,900 | — | — |
| 2007-02-06 | $27.99 | $27.99 | 267,500 | — | — |
| 2007-02-05 | $27.85 | $27.85 | 304,000 | — | — |
| 2007-02-02 | $27.80 | $27.80 | 148,100 | — | — |
| 2007-02-01 | $27.76 | $27.76 | 338,200 | — | — |
| 2007-01-31 | $27.41 | $27.41 | 278,800 | — | — |
| 2007-01-30 | $27.13 | $27.13 | 258,600 | — | — |
| 2007-01-29 | $26.65 | $26.65 | 248,300 | — | — |
| 2007-01-26 | $26.57 | $26.57 | 294,000 | — | — |
| 2007-01-25 | $26.30 | $26.30 | 373,200 | — | — |
| 2007-01-24 | $26.78 | $26.78 | 865,900 | — | — |
| 2007-01-23 | $26.19 | $26.19 | 254,600 | — | — |
| 2007-01-22 | $26.09 | $26.09 | 243,800 | — | — |
| 2007-01-19 | $26.48 | $26.48 | 358,500 | — | — |
| 2007-01-18 | $26.51 | $26.51 | 289,700 | — | — |
| 2007-01-17 | $27.03 | $27.03 | 317,100 | — | — |
| 2007-01-16 | $27.03 | $27.03 | 490,600 | — | — |
| 2007-01-12 | $27.62 | $27.62 | 451,900 | — | — |
| 2007-01-11 | $27.39 | $27.39 | 278,200 | — | — |
| 2007-01-10 | $27.18 | $27.18 | 209,700 | — | — |
| 2007-01-09 | $27.55 | $27.55 | 301,900 | — | — |
| 2007-01-08 | $27.58 | $27.58 | 395,300 | — | — |
| 2007-01-05 | $27.48 | $27.48 | 372,100 | — | — |
| 2007-01-04 | $27.77 | $27.77 | 504,900 | — | — |
| 2007-01-03 | $27.50 | $27.50 | 589,200 | — | — |