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
- 2003-06-12 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 | $33.10 | $33.10 | 334,600 | — | — |
| 2007-12-28 | $33.47 | $33.47 | 324,300 | — | — |
| 2007-12-27 | $33.85 | $33.85 | 432,500 | — | — |
| 2007-12-26 | $34.51 | $34.51 | 412,700 | — | — |
| 2007-12-24 | $33.62 | $33.62 | 210,700 | — | — |
| 2007-12-21 | $33.39 | $33.39 | 764,700 | — | — |
| 2007-12-20 | $32.82 | $32.82 | 528,300 | — | — |
| 2007-12-19 | $31.57 | $31.57 | 773,600 | — | — |
| 2007-12-18 | $31.42 | $31.42 | 506,500 | — | — |
| 2007-12-17 | $31.46 | $31.46 | 718,200 | — | — |
| 2007-12-14 | $32.71 | $32.71 | 744,900 | — | — |
| 2007-12-13 | $32.91 | $32.91 | 882,300 | — | — |
| 2007-12-12 | $32.93 | $32.93 | 960,100 | — | — |
| 2007-12-11 | $32.32 | $32.32 | 1,339,200 | — | — |
| 2007-12-10 | $33.84 | $33.84 | 1,524,200 | — | — |
| 2007-12-07 | $33.90 | $33.90 | 5,957,600 | — | — |
| 2007-12-06 | $38.87 | $38.87 | 902,600 | — | — |
| 2007-12-05 | $39.20 | $39.20 | 571,200 | — | — |
| 2007-12-04 | $38.20 | $38.20 | 585,600 | — | — |
| 2007-12-03 | $37.70 | $37.70 | 388,200 | — | — |
| 2007-11-30 | $37.94 | $37.94 | 618,000 | — | — |
| 2007-11-29 | $38.50 | $38.50 | 550,400 | — | — |
| 2007-11-28 | $39.32 | $39.32 | 769,800 | — | — |
| 2007-11-27 | $37.45 | $37.45 | 586,800 | — | — |
| 2007-11-26 | $36.93 | $36.93 | 772,300 | — | — |
| 2007-11-23 | $36.32 | $36.32 | 323,000 | — | — |
| 2007-11-21 | $36.67 | $36.67 | 680,100 | — | — |
| 2007-11-20 | $37.13 | $37.13 | 717,500 | — | — |
| 2007-11-19 | $38.11 | $38.11 | 478,900 | — | — |
| 2007-11-16 | $39.17 | $39.17 | 708,400 | — | — |
| 2007-11-15 | $38.97 | $38.97 | 753,700 | — | — |
| 2007-11-14 | $39.30 | $39.30 | 845,700 | — | — |
| 2007-11-13 | $39.08 | $39.08 | 831,500 | — | — |
| 2007-11-12 | $38.46 | $38.46 | 1,118,000 | — | — |
| 2007-11-09 | $38.75 | $38.75 | 938,300 | — | — |
| 2007-11-08 | $37.68 | $37.68 | 544,500 | — | — |
| 2007-11-07 | $37.02 | $37.02 | 478,300 | — | — |
| 2007-11-06 | $38.09 | $38.09 | 809,500 | — | — |
| 2007-11-05 | $36.72 | $36.72 | 770,700 | — | — |
| 2007-11-02 | $38.02 | $38.02 | 813,400 | — | — |
| 2007-11-01 | $38.25 | $38.25 | 804,600 | — | — |
| 2007-10-31 | $39.11 | $39.11 | 1,035,300 | — | — |
| 2007-10-30 | $38.66 | $38.66 | 1,465,900 | — | — |
| 2007-10-29 | $36.23 | $36.23 | 1,330,700 | — | — |
| 2007-10-26 | $35.02 | $35.02 | 2,680,300 | — | — |
| 2007-10-25 | $35.54 | $35.54 | 8,318,700 | — | — |
| 2007-10-24 | $43.24 | $43.24 | 932,300 | — | — |
| 2007-10-23 | $43.52 | $43.52 | 716,600 | — | — |
| 2007-10-22 | $42.51 | $42.51 | 1,048,900 | — | — |
| 2007-10-19 | $41.21 | $41.21 | 542,000 | — | — |
| 2007-10-18 | $42.08 | $42.08 | 559,200 | — | — |
| 2007-10-17 | $42.50 | $42.50 | 591,700 | — | — |
| 2007-10-16 | $42.27 | $42.27 | 632,700 | — | — |
| 2007-10-15 | $42.96 | $42.96 | 667,100 | — | — |
| 2007-10-12 | $43.00 | $43.00 | 501,100 | — | — |
| 2007-10-11 | $42.78 | $42.78 | 1,006,500 | — | — |
| 2007-10-10 | $43.99 | $43.99 | 663,000 | — | — |
| 2007-10-09 | $43.49 | $43.49 | 1,104,300 | — | — |
| 2007-10-08 | $44.48 | $44.48 | 716,200 | — | — |
| 2007-10-05 | $45.89 | $45.89 | 590,900 | — | — |
| 2007-10-04 | $45.47 | $45.47 | 432,200 | — | — |
| 2007-10-03 | $45.18 | $45.18 | 623,500 | — | — |
| 2007-10-02 | $46.72 | $46.72 | 554,100 | — | — |
| 2007-10-01 | $45.84 | $45.84 | 686,400 | — | — |
| 2007-09-28 | $44.37 | $44.37 | 886,900 | — | — |
| 2007-09-27 | $45.45 | $45.45 | 1,178,100 | — | — |
| 2007-09-26 | $46.14 | $46.14 | 658,000 | — | — |
| 2007-09-25 | $45.73 | $45.73 | 314,100 | — | — |
| 2007-09-24 | $45.64 | $45.64 | 460,300 | — | — |
| 2007-09-21 | $46.84 | $46.84 | 879,900 | — | — |
| 2007-09-20 | $45.63 | $45.63 | 1,703,600 | — | — |
| 2007-09-19 | $47.47 | $47.47 | 774,800 | — | — |
| 2007-09-18 | $47.35 | $47.35 | 859,200 | — | — |
| 2007-09-17 | $45.98 | $45.98 | 847,600 | — | — |
| 2007-09-14 | $46.23 | $46.23 | 369,700 | — | — |
| 2007-09-13 | $45.71 | $45.71 | 417,800 | — | — |
| 2007-09-12 | $45.03 | $45.03 | 408,300 | — | — |
| 2007-09-11 | $45.41 | $45.41 | 468,000 | — | — |
| 2007-09-10 | $44.78 | $44.78 | 665,000 | — | — |
| 2007-09-07 | $45.58 | $45.58 | 649,400 | — | — |
| 2007-09-06 | $46.97 | $46.97 | 907,200 | — | — |
| 2007-09-05 | $46.50 | $46.50 | 852,600 | — | — |
| 2007-09-04 | $46.13 | $46.13 | 964,900 | — | — |
| 2007-08-31 | $45.36 | $45.36 | 567,300 | — | — |
| 2007-08-30 | $44.25 | $44.25 | 541,700 | — | — |
| 2007-08-29 | $44.20 | $44.20 | 527,600 | — | — |
| 2007-08-28 | $43.69 | $43.69 | 523,200 | — | — |
| 2007-08-27 | $44.22 | $44.22 | 597,900 | — | — |
| 2007-08-24 | $44.38 | $44.38 | 873,100 | — | — |
| 2007-08-23 | $42.75 | $42.75 | 535,000 | — | — |
| 2007-08-22 | $43.21 | $43.21 | 748,200 | — | — |
| 2007-08-21 | $42.20 | $42.20 | 990,800 | — | — |
| 2007-08-20 | $43.51 | $43.51 | 552,400 | — | — |
| 2007-08-17 | $43.87 | $43.87 | 1,025,300 | — | — |
| 2007-08-16 | $42.22 | $42.22 | 1,415,100 | — | — |
| 2007-08-15 | $40.42 | $40.42 | 656,400 | — | — |
| 2007-08-14 | $40.07 | $40.07 | 667,600 | — | — |
| 2007-08-13 | $41.09 | $41.09 | 945,000 | — | — |
| 2007-08-10 | $41.31 | $41.31 | 1,297,300 | — | — |
| 2007-08-09 | $43.12 | $43.12 | 1,355,600 | — | — |
| 2007-08-08 | $42.47 | $42.47 | 2,053,100 | — | — |
| 2007-08-07 | $40.56 | $40.56 | 1,457,200 | — | — |
| 2007-08-06 | $39.12 | $39.12 | 1,023,300 | — | — |
| 2007-08-03 | $37.72 | $37.72 | 1,500,700 | — | — |
| 2007-08-02 | $38.96 | $38.96 | 933,700 | — | — |
| 2007-08-01 | $38.19 | $38.19 | 1,356,800 | — | — |
| 2007-07-31 | $38.39 | $38.39 | 1,441,200 | — | — |
| 2007-07-30 | $40.27 | $40.27 | 1,230,500 | — | — |
| 2007-07-27 | $40.18 | $40.18 | 1,484,500 | — | — |
| 2007-07-26 | $41.12 | $41.12 | 3,659,900 | — | — |
| 2007-07-25 | $40.22 | $40.22 | 3,335,400 | — | — |
| 2007-07-24 | $38.75 | $38.75 | 1,345,900 | — | — |
| 2007-07-23 | $38.93 | $38.93 | 880,400 | — | — |
| 2007-07-20 | $38.84 | $38.84 | 765,200 | — | — |
| 2007-07-19 | $39.30 | $39.30 | 597,300 | — | — |
| 2007-07-18 | $39.38 | $39.38 | 1,159,700 | — | — |
| 2007-07-17 | $39.40 | $39.40 | 1,973,000 | — | — |
| 2007-07-16 | $37.52 | $37.52 | 820,900 | — | — |
| 2007-07-13 | $37.26 | $37.26 | 1,294,100 | — | — |
| 2007-07-12 | $37.83 | $37.83 | 1,256,300 | — | — |
| 2007-07-11 | $36.70 | $36.70 | 1,318,300 | — | — |
| 2007-07-10 | $37.34 | $37.34 | 1,998,000 | — | — |
| 2007-07-09 | $39.08 | $39.08 | 675,600 | — | — |
| 2007-07-06 | $39.12 | $39.12 | 1,073,900 | — | — |
| 2007-07-05 | $38.67 | $38.67 | 784,500 | — | — |
| 2007-07-03 | $38.54 | $38.54 | 266,300 | — | — |
| 2007-07-02 | $38.55 | $38.55 | 861,000 | — | — |
| 2007-06-29 | $38.30 | $38.30 | 1,673,800 | — | — |
| 2007-06-28 | $38.95 | $38.95 | 1,965,000 | — | — |
| 2007-06-27 | $40.33 | $40.33 | 923,500 | — | — |
| 2007-06-26 | $40.49 | $40.49 | 491,200 | — | — |
| 2007-06-25 | $40.64 | $40.64 | 1,282,400 | — | — |
| 2007-06-22 | $41.05 | $41.05 | 641,200 | — | — |
| 2007-06-21 | $41.59 | $41.59 | 1,000,000 | — | — |
| 2007-06-20 | $41.45 | $41.45 | 497,600 | — | — |
| 2007-06-19 | $42.08 | $42.08 | 433,300 | — | — |
| 2007-06-18 | $42.32 | $42.32 | 1,089,400 | — | — |
| 2007-06-15 | $42.80 | $42.80 | 1,419,500 | — | — |
| 2007-06-14 | $41.63 | $41.63 | 1,354,900 | — | — |
| 2007-06-13 | $40.13 | $40.13 | 1,399,100 | — | — |
| 2007-06-12 | $40.48 | $40.48 | 899,700 | — | — |
| 2007-06-11 | $41.33 | $41.33 | 784,300 | — | — |
| 2007-06-08 | $41.56 | $41.56 | 1,376,700 | — | — |
| 2007-06-07 | $40.08 | $40.08 | 1,659,800 | — | — |
| 2007-06-06 | $40.94 | $40.94 | 630,700 | — | — |
| 2007-06-05 | $40.74 | $40.74 | 668,000 | — | — |
| 2007-06-04 | $40.72 | $40.72 | 557,400 | — | — |
| 2007-06-01 | $40.42 | $40.42 | 456,400 | — | — |
| 2007-05-31 | $39.78 | $39.78 | 829,600 | — | — |
| 2007-05-30 | $40.04 | $40.04 | 496,000 | — | — |
| 2007-05-29 | $40.07 | $40.07 | 499,200 | — | — |
| 2007-05-25 | $39.57 | $39.57 | 884,600 | — | — |
| 2007-05-24 | $39.26 | $39.26 | 604,000 | — | — |
| 2007-05-23 | $40.47 | $40.47 | 522,600 | — | — |
| 2007-05-22 | $40.94 | $40.94 | 1,305,900 | — | — |
| 2007-05-21 | $40.55 | $40.55 | 768,000 | — | — |
| 2007-05-18 | $40.83 | $40.83 | 1,143,100 | — | — |
| 2007-05-17 | $40.98 | $40.98 | 658,600 | — | — |
| 2007-05-16 | $41.39 | $41.39 | 692,900 | — | — |
| 2007-05-15 | $41.68 | $41.68 | 521,000 | — | — |
| 2007-05-14 | $42.30 | $42.30 | 616,300 | — | — |
| 2007-05-11 | $42.83 | $42.83 | 481,800 | — | — |
| 2007-05-10 | $41.88 | $41.88 | 812,800 | — | — |
| 2007-05-09 | $43.74 | $43.74 | 331,400 | — | — |
| 2007-05-08 | $43.58 | $43.58 | 497,500 | — | — |
| 2007-05-07 | $43.77 | $43.77 | 597,000 | — | — |
| 2007-05-04 | $43.64 | $43.64 | 395,800 | — | — |
| 2007-05-03 | $43.30 | $43.30 | 873,300 | — | — |
| 2007-05-02 | $42.81 | $42.81 | 676,400 | — | — |
| 2007-05-01 | $42.32 | $42.32 | 942,000 | — | — |
| 2007-04-30 | $41.29 | $41.29 | 1,301,200 | — | — |
| 2007-04-27 | $43.03 | $43.03 | 560,600 | — | — |
| 2007-04-26 | $43.40 | $43.40 | 1,592,100 | — | — |
| 2007-04-25 | $45.31 | $45.31 | 1,065,800 | — | — |
| 2007-04-24 | $45.39 | $45.39 | 1,117,900 | — | — |
| 2007-04-23 | $45.14 | $45.14 | 476,000 | — | — |
| 2007-04-20 | $44.88 | $44.88 | 620,400 | — | — |
| 2007-04-19 | $44.19 | $44.19 | 611,100 | — | — |
| 2007-04-18 | $44.33 | $44.33 | 453,500 | — | — |
| 2007-04-17 | $44.29 | $44.29 | 339,800 | — | — |
| 2007-04-16 | $44.65 | $44.65 | 287,000 | — | — |
| 2007-04-13 | $44.17 | $44.17 | 866,100 | — | — |
| 2007-04-12 | $44.62 | $44.62 | 811,200 | — | — |
| 2007-04-11 | $44.30 | $44.30 | 507,600 | — | — |
| 2007-04-10 | $44.34 | $44.34 | 831,300 | — | — |
| 2007-04-09 | $45.67 | $45.67 | 370,300 | — | — |
| 2007-04-05 | $46.24 | $46.24 | 324,300 | — | — |
| 2007-04-04 | $45.61 | $45.61 | 513,100 | — | — |
| 2007-04-03 | $45.31 | $45.31 | 351,300 | — | — |
| 2007-04-02 | $44.91 | $44.91 | 429,000 | — | — |
| 2007-03-30 | $44.75 | $44.75 | 284,700 | — | — |
| 2007-03-29 | $44.48 | $44.48 | 583,400 | — | — |
| 2007-03-28 | $45.11 | $45.11 | 325,600 | — | — |
| 2007-03-27 | $45.64 | $45.64 | 366,600 | — | — |
| 2007-03-26 | $45.80 | $45.80 | 650,000 | — | — |
| 2007-03-23 | $45.92 | $45.92 | 766,600 | — | — |
| 2007-03-22 | $46.97 | $46.97 | 503,800 | — | — |
| 2007-03-21 | $47.78 | $47.78 | 857,800 | — | — |
| 2007-03-20 | $45.46 | $45.46 | 287,900 | — | — |
| 2007-03-19 | $45.44 | $45.44 | 483,300 | — | — |
| 2007-03-16 | $45.46 | $45.46 | 594,400 | — | — |
| 2007-03-15 | $45.41 | $45.41 | 385,600 | — | — |
| 2007-03-14 | $45.17 | $45.17 | 617,600 | — | — |
| 2007-03-13 | $45.24 | $45.24 | 652,400 | — | — |
| 2007-03-12 | $46.24 | $46.24 | 756,900 | — | — |
| 2007-03-09 | $45.90 | $45.90 | 755,900 | — | — |
| 2007-03-08 | $45.36 | $45.36 | 968,100 | — | — |
| 2007-03-07 | $43.00 | $43.00 | 436,500 | — | — |
| 2007-03-06 | $43.44 | $43.44 | 389,900 | — | — |
| 2007-03-05 | $42.00 | $42.00 | 563,300 | — | — |
| 2007-03-02 | $42.16 | $42.16 | 649,100 | — | — |
| 2007-03-01 | $43.53 | $43.53 | 821,700 | — | — |
| 2007-02-28 | $42.75 | $42.75 | 873,100 | — | — |
| 2007-02-27 | $43.34 | $43.34 | 1,216,800 | — | — |
| 2007-02-26 | $46.59 | $46.59 | 855,300 | — | — |
| 2007-02-23 | $45.38 | $45.38 | 828,500 | — | — |
| 2007-02-22 | $44.53 | $44.53 | 445,000 | — | — |
| 2007-02-21 | $43.58 | $43.58 | 327,200 | — | — |
| 2007-02-20 | $44.04 | $44.04 | 390,100 | — | — |
| 2007-02-16 | $44.04 | $44.04 | 837,500 | — | — |
| 2007-02-15 | $43.82 | $43.82 | 426,700 | — | — |
| 2007-02-14 | $44.33 | $44.33 | 910,400 | — | — |
| 2007-02-13 | $43.51 | $43.51 | 463,000 | — | — |
| 2007-02-12 | $42.80 | $42.80 | 548,800 | — | — |
| 2007-02-09 | $42.95 | $42.95 | 1,011,300 | — | — |
| 2007-02-08 | $44.25 | $44.25 | 697,500 | — | — |
| 2007-02-07 | $44.55 | $44.55 | 1,039,100 | — | — |
| 2007-02-06 | $43.54 | $43.54 | 854,800 | — | — |
| 2007-02-05 | $43.10 | $43.10 | 944,700 | — | — |
| 2007-02-02 | $43.58 | $43.58 | 1,100,400 | — | — |
| 2007-02-01 | $44.65 | $44.65 | 3,691,700 | — | — |
| 2007-01-31 | $40.65 | $40.65 | 912,500 | — | — |
| 2007-01-30 | $41.53 | $41.53 | 927,200 | — | — |
| 2007-01-29 | $40.27 | $40.27 | 642,700 | — | — |
| 2007-01-26 | $40.06 | $40.06 | 620,900 | — | — |
| 2007-01-25 | $39.34 | $39.34 | 512,100 | — | — |
| 2007-01-24 | $40.08 | $40.08 | 506,300 | — | — |
| 2007-01-23 | $39.07 | $39.07 | 549,300 | — | — |
| 2007-01-22 | $38.37 | $38.37 | 586,600 | — | — |
| 2007-01-19 | $38.99 | $38.99 | 759,300 | — | — |
| 2007-01-18 | $38.96 | $38.96 | 1,102,700 | — | — |
| 2007-01-17 | $41.17 | $41.17 | 491,200 | — | — |
| 2007-01-16 | $41.12 | $41.12 | 1,031,700 | — | — |
| 2007-01-12 | $41.95 | $41.95 | 449,600 | — | — |
| 2007-01-11 | $42.14 | $42.14 | 677,500 | — | — |
| 2007-01-10 | $42.06 | $42.06 | 1,160,000 | — | — |
| 2007-01-09 | $40.44 | $40.44 | 616,600 | — | — |
| 2007-01-08 | $39.79 | $39.79 | 656,200 | — | — |
| 2007-01-05 | $39.16 | $39.16 | 1,858,400 | — | — |
| 2007-01-04 | $40.02 | $40.02 | 1,745,900 | — | — |
| 2007-01-03 | $38.18 | $38.18 | 1,269,000 | — | — |