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
- 1998-05-14 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 | $41.16 | $46.49 | 434,400 | — | — |
| 2007-12-28 | $41.12 | $46.44 | 369,700 | — | — |
| 2007-12-27 | $41.17 | $46.50 | 795,500 | — | — |
| 2007-12-26 | $42.33 | $47.81 | 968,800 | — | — |
| 2007-12-24 | $42.21 | $47.68 | 377,900 | — | — |
| 2007-12-21 | $41.19 | $46.52 | 1,463,000 | — | — |
| 2007-12-20 | $40.50 | $45.74 | 970,500 | — | — |
| 2007-12-19 | $41.28 | $46.63 | 842,200 | — | — |
| 2007-12-18 | $41.00 | $46.31 | 1,608,600 | — | — |
| 2007-12-17 | $39.71 | $44.85 | 1,385,600 | — | — |
| 2007-12-14 | $40.90 | $46.20 | 1,655,600 | — | — |
| 2007-12-13 | $41.43 | $46.79 | 1,309,600 | — | — |
| 2007-12-12 | $40.79 | $46.07 | 1,824,700 | — | — |
| 2007-12-11 | $39.80 | $44.95 | 1,847,300 | — | — |
| 2007-12-10 | $41.81 | $47.22 | 1,187,300 | — | — |
| 2007-12-07 | $40.38 | $45.61 | 1,175,000 | — | — |
| 2007-12-06 | $40.24 | $45.45 | 1,004,700 | — | — |
| 2007-12-05 | $38.78 | $43.80 | 1,293,900 | — | — |
| 2007-12-04 | $38.84 | $43.87 | 1,534,500 | — | — |
| 2007-12-03 | $39.20 | $44.28 | 1,435,600 | — | — |
| 2007-11-30 | $40.79 | $46.07 | 1,083,000 | — | — |
| 2007-11-29 | $39.65 | $44.78 | 881,000 | — | — |
| 2007-11-28 | $40.37 | $45.60 | 1,762,600 | — | — |
| 2007-11-27 | $38.04 | $42.97 | 1,803,600 | — | — |
| 2007-11-26 | $36.37 | $41.08 | 1,858,000 | — | — |
| 2007-11-23 | $37.91 | $42.82 | 394,200 | — | — |
| 2007-11-21 | $36.93 | $41.71 | 1,918,200 | — | — |
| 2007-11-20 | $38.12 | $43.06 | 1,850,500 | — | — |
| 2007-11-19 | $38.41 | $43.38 | 1,375,900 | — | — |
| 2007-11-16 | $39.43 | $44.54 | 1,620,800 | — | — |
| 2007-11-15 | $39.59 | $44.72 | 1,992,800 | — | — |
| 2007-11-14 | $41.43 | $46.79 | 1,794,400 | — | — |
| 2007-11-13 | $42.18 | $47.64 | 2,184,400 | — | — |
| 2007-11-12 | $39.84 | $45.00 | 1,173,400 | — | — |
| 2007-11-09 | $39.97 | $45.15 | 2,691,900 | — | — |
| 2007-11-08 | $38.45 | $43.43 | 3,265,300 | — | — |
| 2007-11-07 | $39.25 | $44.33 | 1,574,300 | — | — |
| 2007-11-06 | $40.71 | $45.98 | 1,440,500 | — | — |
| 2007-11-05 | $39.82 | $44.74 | 1,573,300 | — | — |
| 2007-11-02 | $40.98 | $46.04 | 1,112,800 | — | — |
| 2007-11-01 | $41.36 | $46.47 | 1,304,500 | — | — |
| 2007-10-31 | $43.00 | $48.31 | 1,127,100 | — | — |
| 2007-10-30 | $41.88 | $47.05 | 1,050,900 | — | — |
| 2007-10-29 | $41.35 | $46.46 | 809,900 | — | — |
| 2007-10-26 | $40.97 | $46.03 | 943,100 | — | — |
| 2007-10-25 | $40.52 | $45.53 | 801,900 | — | — |
| 2007-10-24 | $40.49 | $45.49 | 604,700 | — | — |
| 2007-10-23 | $40.81 | $45.85 | 682,100 | — | — |
| 2007-10-22 | $40.02 | $44.96 | 1,245,600 | — | — |
| 2007-10-19 | $38.82 | $43.62 | 1,078,600 | — | — |
| 2007-10-18 | $40.55 | $45.56 | 675,100 | — | — |
| 2007-10-17 | $40.64 | $45.66 | 844,100 | — | — |
| 2007-10-16 | $40.59 | $45.60 | 775,100 | — | — |
| 2007-10-15 | $40.83 | $45.87 | 606,100 | — | — |
| 2007-10-12 | $41.49 | $46.62 | 536,600 | — | — |
| 2007-10-11 | $40.82 | $45.86 | 783,900 | — | — |
| 2007-10-10 | $41.26 | $46.36 | 653,100 | — | — |
| 2007-10-09 | $41.45 | $46.57 | 802,700 | — | — |
| 2007-10-08 | $40.48 | $45.48 | 744,600 | — | — |
| 2007-10-05 | $41.21 | $46.30 | 577,400 | — | — |
| 2007-10-04 | $40.14 | $45.10 | 973,800 | — | — |
| 2007-10-03 | $40.25 | $45.22 | 781,300 | — | — |
| 2007-10-02 | $39.85 | $44.77 | 670,100 | — | — |
| 2007-10-01 | $39.75 | $44.66 | 1,234,000 | — | — |
| 2007-09-28 | $39.70 | $44.60 | 470,200 | — | — |
| 2007-09-27 | $39.88 | $44.81 | 981,900 | — | — |
| 2007-09-26 | $39.32 | $44.18 | 973,400 | — | — |
| 2007-09-25 | $38.18 | $42.90 | 773,200 | — | — |
| 2007-09-24 | $37.59 | $42.23 | 859,000 | — | — |
| 2007-09-21 | $37.97 | $42.66 | 890,500 | — | — |
| 2007-09-20 | $37.43 | $42.05 | 1,206,300 | — | — |
| 2007-09-19 | $38.09 | $42.80 | 1,373,300 | — | — |
| 2007-09-18 | $39.68 | $44.58 | 2,079,800 | — | — |
| 2007-09-17 | $36.38 | $40.87 | 793,300 | — | — |
| 2007-09-14 | $36.88 | $41.44 | 873,600 | — | — |
| 2007-09-13 | $36.98 | $41.55 | 915,100 | — | — |
| 2007-09-12 | $36.76 | $41.30 | 1,179,800 | — | — |
| 2007-09-11 | $36.17 | $40.64 | 788,200 | — | — |
| 2007-09-10 | $35.65 | $40.05 | 808,800 | — | — |
| 2007-09-07 | $36.07 | $40.53 | 1,978,500 | — | — |
| 2007-09-06 | $35.48 | $39.86 | 679,500 | — | — |
| 2007-09-05 | $34.89 | $39.20 | 655,900 | — | — |
| 2007-09-04 | $35.81 | $40.23 | 532,200 | — | — |
| 2007-08-31 | $35.11 | $39.45 | 562,200 | — | — |
| 2007-08-30 | $34.82 | $39.12 | 1,119,900 | — | — |
| 2007-08-29 | $34.51 | $38.77 | 1,151,600 | — | — |
| 2007-08-28 | $33.92 | $38.11 | 880,700 | — | — |
| 2007-08-27 | $35.20 | $39.55 | 787,400 | — | — |
| 2007-08-24 | $35.20 | $39.55 | 941,300 | — | — |
| 2007-08-23 | $34.70 | $38.99 | 1,467,100 | — | — |
| 2007-08-22 | $34.39 | $38.64 | 1,035,300 | — | — |
| 2007-08-21 | $33.87 | $38.05 | 1,361,700 | — | — |
| 2007-08-20 | $33.34 | $37.46 | 1,775,300 | — | — |
| 2007-08-17 | $35.01 | $39.33 | 2,692,500 | — | — |
| 2007-08-16 | $33.03 | $37.11 | 2,226,000 | — | — |
| 2007-08-15 | $31.44 | $35.32 | 1,403,000 | — | — |
| 2007-08-14 | $31.76 | $35.68 | 2,428,500 | — | — |
| 2007-08-13 | $33.56 | $37.71 | 1,679,800 | — | — |
| 2007-08-10 | $33.57 | $37.72 | 1,780,200 | — | — |
| 2007-08-09 | $33.56 | $37.71 | 2,299,700 | — | — |
| 2007-08-08 | $36.30 | $40.78 | 1,540,900 | — | — |
| 2007-08-07 | $35.67 | $40.08 | 1,165,900 | — | — |
| 2007-08-06 | $35.44 | $39.82 | 996,800 | — | — |
| 2007-08-03 | $34.84 | $38.91 | 1,515,100 | — | — |
| 2007-08-02 | $36.18 | $40.40 | 857,100 | — | — |
| 2007-08-01 | $36.18 | $40.40 | 2,151,800 | — | — |
| 2007-07-31 | $36.01 | $40.21 | 1,442,300 | — | — |
| 2007-07-30 | $36.48 | $40.74 | 2,085,700 | — | — |
| 2007-07-27 | $35.97 | $40.17 | 1,830,900 | — | — |
| 2007-07-26 | $38.41 | $42.89 | 1,155,400 | — | — |
| 2007-07-25 | $39.59 | $44.21 | 986,000 | — | — |
| 2007-07-24 | $39.00 | $43.55 | 1,333,500 | — | — |
| 2007-07-23 | $39.47 | $44.08 | 626,300 | — | — |
| 2007-07-20 | $39.02 | $43.58 | 1,694,100 | — | — |
| 2007-07-19 | $39.28 | $43.87 | 951,800 | — | — |
| 2007-07-18 | $39.71 | $44.35 | 878,100 | — | — |
| 2007-07-17 | $40.26 | $44.96 | 446,200 | — | — |
| 2007-07-16 | $40.02 | $44.69 | 685,100 | — | — |
| 2007-07-13 | $39.76 | $44.40 | 603,600 | — | — |
| 2007-07-12 | $39.58 | $44.20 | 831,000 | — | — |
| 2007-07-11 | $39.17 | $43.74 | 801,700 | — | — |
| 2007-07-10 | $38.82 | $43.35 | 1,328,700 | — | — |
| 2007-07-09 | $39.47 | $44.08 | 473,000 | — | — |
| 2007-07-06 | $39.29 | $43.88 | 349,200 | — | — |
| 2007-07-05 | $39.14 | $43.71 | 410,000 | — | — |
| 2007-07-03 | $39.24 | $43.82 | 358,400 | — | — |
| 2007-07-02 | $38.83 | $43.36 | 744,800 | — | — |
| 2007-06-29 | $38.33 | $42.81 | 771,500 | — | — |
| 2007-06-28 | $38.97 | $43.52 | 878,200 | — | — |
| 2007-06-27 | $39.29 | $43.88 | 636,700 | — | — |
| 2007-06-26 | $38.84 | $43.37 | 956,500 | — | — |
| 2007-06-25 | $39.12 | $43.69 | 622,500 | — | — |
| 2007-06-22 | $39.80 | $44.45 | 929,900 | — | — |
| 2007-06-21 | $40.14 | $44.83 | 804,300 | — | — |
| 2007-06-20 | $40.16 | $44.85 | 1,915,800 | — | — |
| 2007-06-19 | $39.06 | $43.62 | 629,600 | — | — |
| 2007-06-18 | $38.84 | $43.37 | 611,400 | — | — |
| 2007-06-15 | $39.36 | $43.96 | 1,087,000 | — | — |
| 2007-06-14 | $38.91 | $43.45 | 769,700 | — | — |
| 2007-06-13 | $38.51 | $43.01 | 609,200 | — | — |
| 2007-06-12 | $37.57 | $41.96 | 889,700 | — | — |
| 2007-06-11 | $37.72 | $42.12 | 652,500 | — | — |
| 2007-06-08 | $37.53 | $41.91 | 853,500 | — | — |
| 2007-06-07 | $37.65 | $42.05 | 666,500 | — | — |
| 2007-06-06 | $38.24 | $42.70 | 519,000 | — | — |
| 2007-06-05 | $38.34 | $42.82 | 538,200 | — | — |
| 2007-06-04 | $38.32 | $42.79 | 501,800 | — | — |
| 2007-06-01 | $38.35 | $42.83 | 1,119,500 | — | — |
| 2007-05-31 | $38.94 | $43.49 | 820,300 | — | — |
| 2007-05-30 | $38.22 | $42.68 | 546,800 | — | — |
| 2007-05-29 | $37.63 | $42.02 | 795,900 | — | — |
| 2007-05-25 | $37.40 | $41.77 | 581,600 | — | — |
| 2007-05-24 | $37.79 | $42.20 | 524,400 | — | — |
| 2007-05-23 | $38.17 | $42.63 | 605,500 | — | — |
| 2007-05-22 | $38.65 | $43.16 | 795,800 | — | — |
| 2007-05-21 | $38.38 | $42.86 | 986,500 | — | — |
| 2007-05-18 | $37.87 | $42.29 | 604,900 | — | — |
| 2007-05-17 | $37.46 | $41.83 | 507,300 | — | — |
| 2007-05-16 | $37.56 | $41.95 | 934,400 | — | — |
| 2007-05-15 | $37.08 | $41.41 | 1,002,000 | — | — |
| 2007-05-14 | $37.01 | $41.33 | 830,200 | — | — |
| 2007-05-11 | $37.15 | $41.49 | 1,076,600 | — | — |
| 2007-05-10 | $37.11 | $41.44 | 615,700 | — | — |
| 2007-05-09 | $37.99 | $42.43 | 349,500 | — | — |
| 2007-05-08 | $37.85 | $42.27 | 382,800 | — | — |
| 2007-05-07 | $37.92 | $42.35 | 662,000 | — | — |
| 2007-05-04 | $37.70 | $42.10 | 748,000 | — | — |
| 2007-05-03 | $38.05 | $42.26 | 674,500 | — | — |
| 2007-05-02 | $37.76 | $41.94 | 863,000 | — | — |
| 2007-05-01 | $38.08 | $42.29 | 1,035,200 | — | — |
| 2007-04-30 | $38.16 | $42.38 | 1,096,500 | — | — |
| 2007-04-27 | $38.71 | $42.99 | 612,800 | — | — |
| 2007-04-26 | $38.85 | $43.15 | 892,300 | — | — |
| 2007-04-25 | $38.91 | $43.21 | 695,000 | — | — |
| 2007-04-24 | $38.62 | $42.89 | 895,100 | — | — |
| 2007-04-23 | $38.87 | $43.17 | 440,700 | — | — |
| 2007-04-20 | $39.16 | $43.49 | 773,300 | — | — |
| 2007-04-19 | $38.85 | $43.15 | 507,800 | — | — |
| 2007-04-18 | $38.99 | $43.30 | 709,500 | — | — |
| 2007-04-17 | $39.27 | $43.61 | 978,200 | — | — |
| 2007-04-16 | $38.77 | $43.06 | 873,700 | — | — |
| 2007-04-13 | $37.57 | $41.72 | 710,400 | — | — |
| 2007-04-12 | $37.10 | $41.20 | 659,600 | — | — |
| 2007-04-11 | $36.98 | $41.07 | 1,132,700 | — | — |
| 2007-04-10 | $36.97 | $41.06 | 1,044,000 | — | — |
| 2007-04-09 | $37.08 | $41.18 | 549,900 | — | — |
| 2007-04-05 | $37.16 | $41.27 | 719,500 | — | — |
| 2007-04-04 | $37.60 | $41.76 | 621,800 | — | — |
| 2007-04-03 | $37.59 | $41.75 | 903,700 | — | — |
| 2007-04-02 | $37.00 | $41.09 | 557,800 | — | — |
| 2007-03-30 | $36.72 | $40.78 | 460,700 | — | — |
| 2007-03-29 | $36.78 | $40.85 | 712,600 | — | — |
| 2007-03-28 | $36.66 | $40.71 | 844,900 | — | — |
| 2007-03-27 | $37.49 | $41.64 | 859,200 | — | — |
| 2007-03-26 | $37.36 | $41.49 | 601,400 | — | — |
| 2007-03-23 | $37.49 | $41.64 | 313,100 | — | — |
| 2007-03-22 | $37.36 | $41.49 | 572,300 | — | — |
| 2007-03-21 | $37.53 | $41.68 | 719,100 | — | — |
| 2007-03-20 | $36.44 | $40.47 | 335,900 | — | — |
| 2007-03-19 | $36.19 | $40.19 | 409,600 | — | — |
| 2007-03-16 | $35.78 | $39.74 | 755,300 | — | — |
| 2007-03-15 | $35.93 | $39.90 | 664,500 | — | — |
| 2007-03-14 | $35.67 | $39.61 | 865,900 | — | — |
| 2007-03-13 | $35.01 | $38.88 | 636,400 | — | — |
| 2007-03-12 | $36.21 | $40.21 | 409,300 | — | — |
| 2007-03-09 | $36.04 | $40.03 | 524,200 | — | — |
| 2007-03-08 | $35.98 | $39.96 | 515,100 | — | — |
| 2007-03-07 | $35.80 | $39.76 | 615,900 | — | — |
| 2007-03-06 | $35.93 | $39.90 | 804,600 | — | — |
| 2007-03-05 | $35.20 | $39.09 | 639,200 | — | — |
| 2007-03-02 | $35.80 | $39.76 | 846,800 | — | — |
| 2007-03-01 | $36.14 | $40.14 | 984,000 | — | — |
| 2007-02-28 | $35.77 | $39.73 | 938,900 | — | — |
| 2007-02-27 | $36.01 | $39.99 | 1,223,300 | — | — |
| 2007-02-26 | $36.88 | $40.96 | 630,800 | — | — |
| 2007-02-23 | $37.25 | $41.37 | 1,533,200 | — | — |
| 2007-02-22 | $36.75 | $40.81 | 627,200 | — | — |
| 2007-02-21 | $37.05 | $41.15 | 1,298,900 | — | — |
| 2007-02-20 | $37.00 | $41.09 | 1,336,700 | — | — |
| 2007-02-16 | $36.15 | $40.15 | 348,700 | — | — |
| 2007-02-15 | $36.06 | $40.05 | 317,600 | — | — |
| 2007-02-14 | $35.90 | $39.87 | 468,900 | — | — |
| 2007-02-13 | $35.49 | $39.41 | 454,700 | — | — |
| 2007-02-12 | $35.15 | $39.04 | 274,200 | — | — |
| 2007-02-09 | $35.34 | $39.25 | 658,000 | — | — |
| 2007-02-08 | $35.60 | $39.54 | 502,400 | — | — |
| 2007-02-07 | $35.70 | $39.65 | 519,400 | — | — |
| 2007-02-06 | $35.60 | $39.54 | 524,200 | — | — |
| 2007-02-05 | $35.55 | $39.28 | 621,300 | — | — |
| 2007-02-02 | $35.54 | $39.27 | 630,800 | — | — |
| 2007-02-01 | $35.51 | $39.24 | 857,300 | — | — |
| 2007-01-31 | $35.31 | $39.02 | 908,200 | — | — |
| 2007-01-30 | $35.30 | $39.01 | 878,800 | — | — |
| 2007-01-29 | $34.88 | $38.54 | 1,204,000 | — | — |
| 2007-01-26 | $35.34 | $39.05 | 2,378,800 | — | — |
| 2007-01-25 | $33.39 | $36.89 | 542,500 | — | — |
| 2007-01-24 | $34.53 | $38.15 | 326,200 | — | — |
| 2007-01-23 | $34.30 | $37.90 | 333,800 | — | — |
| 2007-01-22 | $34.52 | $38.14 | 252,600 | — | — |
| 2007-01-19 | $34.40 | $38.01 | 358,900 | — | — |
| 2007-01-18 | $34.78 | $38.43 | 483,800 | — | — |
| 2007-01-17 | $34.97 | $38.64 | 724,400 | — | — |
| 2007-01-16 | $34.68 | $38.32 | 510,900 | — | — |
| 2007-01-12 | $34.68 | $38.32 | 837,700 | — | — |
| 2007-01-11 | $34.40 | $38.01 | 984,000 | — | — |
| 2007-01-10 | $34.08 | $37.66 | 583,500 | — | — |
| 2007-01-09 | $34.04 | $37.61 | 459,700 | — | — |
| 2007-01-08 | $34.07 | $37.65 | 522,900 | — | — |
| 2007-01-05 | $33.96 | $37.52 | 341,000 | — | — |
| 2007-01-04 | $34.29 | $37.89 | 488,600 | — | — |
| 2007-01-03 | $34.19 | $37.78 | 594,000 | — | — |