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
- 1994-06-24 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 | $34.60 | $103.15 | 502,400 | — | — |
| 2007-12-28 | $35.07 | $104.56 | 537,800 | — | — |
| 2007-12-27 | $35.30 | $105.24 | 557,400 | — | — |
| 2007-12-26 | $36.60 | $106.97 | 474,900 | — | — |
| 2007-12-24 | $36.93 | $107.93 | 152,700 | — | — |
| 2007-12-21 | $36.27 | $106.01 | 829,700 | — | — |
| 2007-12-20 | $35.49 | $103.73 | 800,700 | — | — |
| 2007-12-19 | $35.07 | $102.50 | 788,000 | — | — |
| 2007-12-18 | $34.89 | $101.97 | 749,200 | — | — |
| 2007-12-17 | $35.02 | $102.35 | 959,500 | — | — |
| 2007-12-14 | $36.09 | $105.48 | 458,400 | — | — |
| 2007-12-13 | $37.89 | $110.74 | 371,900 | — | — |
| 2007-12-12 | $38.44 | $112.35 | 470,000 | — | — |
| 2007-12-11 | $38.12 | $111.41 | 454,200 | — | — |
| 2007-12-10 | $40.05 | $117.05 | 226,500 | — | — |
| 2007-12-07 | $39.58 | $115.68 | 368,600 | — | — |
| 2007-12-06 | $39.09 | $114.25 | 396,200 | — | — |
| 2007-12-05 | $37.49 | $109.57 | 382,100 | — | — |
| 2007-12-04 | $36.40 | $106.39 | 351,500 | — | — |
| 2007-12-03 | $36.81 | $107.58 | 426,600 | — | — |
| 2007-11-30 | $36.52 | $106.74 | 591,100 | — | — |
| 2007-11-29 | $36.56 | $106.85 | 459,000 | — | — |
| 2007-11-28 | $37.44 | $109.43 | 483,600 | — | — |
| 2007-11-27 | $36.37 | $106.30 | 747,600 | — | — |
| 2007-11-26 | $36.41 | $106.41 | 645,900 | — | — |
| 2007-11-23 | $38.30 | $111.94 | 153,100 | — | — |
| 2007-11-21 | $37.25 | $108.87 | 693,900 | — | — |
| 2007-11-20 | $37.31 | $109.05 | 543,300 | — | — |
| 2007-11-19 | $38.14 | $111.47 | 541,600 | — | — |
| 2007-11-16 | $38.83 | $113.49 | 607,500 | — | — |
| 2007-11-15 | $39.03 | $114.07 | 562,100 | — | — |
| 2007-11-14 | $38.93 | $113.78 | 647,700 | — | — |
| 2007-11-13 | $38.84 | $113.52 | 327,400 | — | — |
| 2007-11-12 | $37.25 | $108.87 | 522,800 | — | — |
| 2007-11-09 | $36.92 | $107.91 | 760,400 | — | — |
| 2007-11-08 | $36.83 | $107.64 | 754,800 | — | — |
| 2007-11-07 | $36.98 | $108.08 | 585,500 | — | — |
| 2007-11-06 | $38.23 | $111.73 | 585,400 | — | — |
| 2007-11-05 | $37.83 | $110.56 | 565,000 | — | — |
| 2007-11-02 | $37.95 | $110.92 | 569,900 | — | — |
| 2007-11-01 | $38.50 | $112.52 | 626,300 | — | — |
| 2007-10-31 | $40.75 | $119.10 | 562,900 | — | — |
| 2007-10-30 | $40.12 | $117.26 | 345,500 | — | — |
| 2007-10-29 | $40.11 | $117.23 | 298,900 | — | — |
| 2007-10-26 | $40.58 | $118.60 | 405,200 | — | — |
| 2007-10-25 | $40.12 | $117.26 | 679,300 | — | — |
| 2007-10-24 | $39.45 | $115.30 | 356,900 | — | — |
| 2007-10-23 | $39.89 | $116.59 | 302,400 | — | — |
| 2007-10-22 | $39.48 | $115.39 | 419,100 | — | — |
| 2007-10-19 | $39.25 | $114.72 | 442,100 | — | — |
| 2007-10-18 | $40.48 | $118.31 | 287,700 | — | — |
| 2007-10-17 | $39.91 | $116.64 | 412,000 | — | — |
| 2007-10-16 | $39.01 | $114.01 | 311,200 | — | — |
| 2007-10-15 | $39.62 | $115.80 | 394,100 | — | — |
| 2007-10-12 | $40.43 | $118.16 | 302,000 | — | — |
| 2007-10-11 | $41.38 | $120.94 | 270,900 | — | — |
| 2007-10-10 | $41.74 | $121.99 | 256,300 | — | — |
| 2007-10-09 | $41.91 | $122.49 | 355,100 | — | — |
| 2007-10-08 | $42.16 | $123.22 | 309,200 | — | — |
| 2007-10-05 | $42.71 | $124.83 | 664,700 | — | — |
| 2007-10-04 | $41.47 | $121.20 | 300,200 | — | — |
| 2007-10-03 | $40.95 | $119.68 | 350,800 | — | — |
| 2007-10-02 | $40.83 | $119.33 | 552,000 | — | — |
| 2007-10-01 | $39.97 | $116.82 | 468,900 | — | — |
| 2007-09-28 | $38.87 | $113.60 | 418,200 | — | — |
| 2007-09-27 | $39.80 | $116.32 | 322,400 | — | — |
| 2007-09-26 | $39.83 | $116.41 | 351,600 | — | — |
| 2007-09-25 | $40.10 | $115.12 | 361,200 | — | — |
| 2007-09-24 | $40.26 | $115.58 | 258,900 | — | — |
| 2007-09-21 | $40.12 | $115.18 | 491,000 | — | — |
| 2007-09-20 | $39.88 | $114.49 | 368,600 | — | — |
| 2007-09-19 | $40.19 | $115.38 | 513,600 | — | — |
| 2007-09-18 | $40.00 | $114.84 | 566,500 | — | — |
| 2007-09-17 | $38.70 | $111.10 | 632,100 | — | — |
| 2007-09-14 | $39.08 | $112.20 | 300,700 | — | — |
| 2007-09-13 | $38.73 | $111.19 | 464,300 | — | — |
| 2007-09-12 | $38.54 | $110.65 | 376,600 | — | — |
| 2007-09-11 | $38.22 | $109.73 | 398,300 | — | — |
| 2007-09-10 | $37.80 | $108.52 | 658,500 | — | — |
| 2007-09-07 | $38.85 | $111.54 | 511,500 | — | — |
| 2007-09-06 | $40.21 | $115.44 | 344,800 | — | — |
| 2007-09-05 | $39.87 | $114.46 | 380,900 | — | — |
| 2007-09-04 | $40.66 | $116.73 | 331,800 | — | — |
| 2007-08-31 | $40.78 | $117.08 | 499,600 | — | — |
| 2007-08-30 | $40.44 | $116.10 | 256,100 | — | — |
| 2007-08-29 | $40.54 | $116.39 | 387,100 | — | — |
| 2007-08-28 | $38.96 | $111.85 | 419,100 | — | — |
| 2007-08-27 | $39.80 | $114.26 | 598,800 | — | — |
| 2007-08-24 | $39.54 | $113.52 | 803,900 | — | — |
| 2007-08-23 | $39.97 | $114.75 | 625,900 | — | — |
| 2007-08-22 | $40.95 | $117.56 | 513,100 | — | — |
| 2007-08-21 | $41.28 | $118.51 | 546,800 | — | — |
| 2007-08-20 | $40.60 | $116.56 | 547,600 | — | — |
| 2007-08-17 | $40.50 | $116.27 | 969,600 | — | — |
| 2007-08-16 | $39.10 | $112.25 | 1,616,600 | — | — |
| 2007-08-15 | $37.63 | $108.03 | 913,000 | — | — |
| 2007-08-14 | $39.17 | $112.45 | 689,100 | — | — |
| 2007-08-13 | $39.79 | $114.23 | 423,900 | — | — |
| 2007-08-10 | $39.72 | $114.03 | 756,000 | — | — |
| 2007-08-09 | $40.43 | $116.07 | 1,204,800 | — | — |
| 2007-08-08 | $40.63 | $116.65 | 1,180,100 | — | — |
| 2007-08-07 | $39.26 | $112.71 | 788,300 | — | — |
| 2007-08-06 | $38.30 | $109.96 | 1,714,600 | — | — |
| 2007-08-03 | $38.80 | $111.39 | 827,000 | — | — |
| 2007-08-02 | $39.79 | $114.23 | 531,700 | — | — |
| 2007-08-01 | $38.89 | $111.65 | 666,400 | — | — |
| 2007-07-31 | $38.71 | $111.13 | 907,100 | — | — |
| 2007-07-30 | $38.70 | $111.10 | 943,200 | — | — |
| 2007-07-27 | $38.95 | $111.82 | 1,109,900 | — | — |
| 2007-07-26 | $39.98 | $114.78 | 1,483,400 | — | — |
| 2007-07-25 | $40.10 | $115.12 | 1,484,300 | — | — |
| 2007-07-24 | $39.45 | $113.26 | 850,600 | — | — |
| 2007-07-23 | $39.87 | $114.46 | 660,900 | — | — |
| 2007-07-20 | $40.28 | $115.64 | 461,800 | — | — |
| 2007-07-19 | $41.25 | $118.43 | 356,800 | — | — |
| 2007-07-18 | $40.65 | $116.70 | 481,300 | — | — |
| 2007-07-17 | $40.69 | $116.82 | 744,800 | — | — |
| 2007-07-16 | $40.48 | $116.22 | 608,900 | — | — |
| 2007-07-13 | $40.71 | $116.88 | 818,800 | — | — |
| 2007-07-12 | $39.31 | $112.86 | 665,200 | — | — |
| 2007-07-11 | $38.27 | $109.87 | 511,700 | — | — |
| 2007-07-10 | $37.99 | $109.07 | 482,100 | — | — |
| 2007-07-09 | $38.60 | $110.82 | 619,800 | — | — |
| 2007-07-06 | $39.27 | $112.74 | 321,800 | — | — |
| 2007-07-05 | $39.37 | $113.03 | 437,200 | — | — |
| 2007-07-03 | $38.98 | $111.91 | 252,900 | — | — |
| 2007-07-02 | $39.15 | $112.40 | 560,800 | — | — |
| 2007-06-29 | $38.76 | $111.28 | 501,700 | — | — |
| 2007-06-28 | $39.17 | $112.45 | 741,700 | — | — |
| 2007-06-27 | $39.08 | $112.20 | 530,600 | — | — |
| 2007-06-26 | $38.96 | $109.81 | 775,000 | — | — |
| 2007-06-25 | $39.01 | $109.95 | 768,200 | — | — |
| 2007-06-22 | $39.23 | $110.57 | 1,027,500 | — | — |
| 2007-06-21 | $39.50 | $111.34 | 1,214,500 | — | — |
| 2007-06-20 | $40.30 | $113.59 | 580,500 | — | — |
| 2007-06-19 | $41.25 | $116.27 | 958,900 | — | — |
| 2007-06-18 | $41.60 | $117.25 | 437,200 | — | — |
| 2007-06-15 | $42.41 | $119.54 | 650,000 | — | — |
| 2007-06-14 | $41.90 | $118.10 | 352,300 | — | — |
| 2007-06-13 | $42.39 | $119.48 | 469,300 | — | — |
| 2007-06-12 | $41.82 | $117.87 | 535,900 | — | — |
| 2007-06-11 | $42.69 | $120.33 | 392,900 | — | — |
| 2007-06-08 | $43.54 | $122.72 | 240,200 | — | — |
| 2007-06-07 | $42.92 | $120.97 | 500,100 | — | — |
| 2007-06-06 | $44.43 | $125.23 | 804,600 | — | — |
| 2007-06-05 | $44.70 | $125.99 | 533,400 | — | — |
| 2007-06-04 | $45.47 | $128.16 | 311,200 | — | — |
| 2007-06-01 | $44.84 | $126.39 | 663,900 | — | — |
| 2007-05-31 | $44.60 | $125.71 | 797,000 | — | — |
| 2007-05-30 | $44.27 | $124.78 | 371,800 | — | — |
| 2007-05-29 | $43.27 | $121.96 | 387,100 | — | — |
| 2007-05-25 | $42.44 | $119.62 | 293,400 | — | — |
| 2007-05-24 | $42.09 | $118.64 | 583,800 | — | — |
| 2007-05-23 | $43.07 | $121.40 | 398,800 | — | — |
| 2007-05-22 | $43.58 | $122.84 | 351,600 | — | — |
| 2007-05-21 | $43.27 | $121.96 | 603,300 | — | — |
| 2007-05-18 | $42.29 | $119.20 | 485,800 | — | — |
| 2007-05-17 | $42.67 | $120.27 | 506,200 | — | — |
| 2007-05-16 | $43.30 | $122.05 | 351,600 | — | — |
| 2007-05-15 | $43.49 | $122.58 | 392,100 | — | — |
| 2007-05-14 | $43.93 | $123.82 | 323,300 | — | — |
| 2007-05-11 | $44.21 | $124.61 | 355,600 | — | — |
| 2007-05-10 | $44.00 | $124.02 | 347,100 | — | — |
| 2007-05-09 | $44.52 | $125.48 | 317,400 | — | — |
| 2007-05-08 | $44.23 | $124.67 | 281,600 | — | — |
| 2007-05-07 | $44.52 | $125.48 | 280,600 | — | — |
| 2007-05-04 | $45.02 | $126.89 | 720,900 | — | — |
| 2007-05-03 | $44.90 | $126.56 | 364,100 | — | — |
| 2007-05-02 | $44.53 | $125.51 | 576,600 | — | — |
| 2007-05-01 | $43.80 | $123.46 | 537,600 | — | — |
| 2007-04-30 | $43.79 | $123.43 | 731,400 | — | — |
| 2007-04-27 | $44.27 | $124.78 | 306,500 | — | — |
| 2007-04-26 | $44.20 | $124.58 | 335,400 | — | — |
| 2007-04-25 | $44.09 | $124.27 | 302,300 | — | — |
| 2007-04-24 | $44.01 | $124.05 | 200,300 | — | — |
| 2007-04-23 | $44.30 | $124.86 | 233,000 | — | — |
| 2007-04-20 | $43.88 | $123.68 | 248,900 | — | — |
| 2007-04-19 | $43.49 | $122.58 | 374,200 | — | — |
| 2007-04-18 | $43.99 | $123.99 | 441,000 | — | — |
| 2007-04-17 | $44.97 | $126.75 | 421,200 | — | — |
| 2007-04-16 | $44.69 | $125.96 | 322,500 | — | — |
| 2007-04-13 | $44.36 | $125.03 | 690,800 | — | — |
| 2007-04-12 | $43.81 | $123.48 | 324,800 | — | — |
| 2007-04-11 | $43.90 | $123.74 | 433,900 | — | — |
| 2007-04-10 | $44.25 | $124.72 | 813,200 | — | — |
| 2007-04-09 | $44.32 | $124.92 | 322,300 | — | — |
| 2007-04-05 | $44.90 | $126.56 | 292,000 | — | — |
| 2007-04-04 | $45.00 | $126.84 | 362,000 | — | — |
| 2007-04-03 | $45.77 | $129.01 | 568,400 | — | — |
| 2007-04-02 | $45.67 | $128.73 | 230,200 | — | — |
| 2007-03-30 | $45.30 | $127.68 | 470,100 | — | — |
| 2007-03-29 | $44.86 | $126.44 | 213,600 | — | — |
| 2007-03-28 | $44.60 | $125.71 | 671,400 | — | — |
| 2007-03-27 | $45.50 | $126.25 | 352,000 | — | — |
| 2007-03-26 | $45.80 | $127.08 | 464,300 | — | — |
| 2007-03-23 | $46.81 | $129.88 | 106,000 | — | — |
| 2007-03-22 | $46.87 | $130.05 | 172,000 | — | — |
| 2007-03-21 | $46.80 | $129.85 | 231,500 | — | — |
| 2007-03-20 | $46.11 | $127.94 | 721,100 | — | — |
| 2007-03-19 | $46.29 | $128.44 | 530,300 | — | — |
| 2007-03-16 | $46.20 | $128.19 | 872,000 | — | — |
| 2007-03-15 | $46.11 | $127.94 | 346,700 | — | — |
| 2007-03-14 | $45.37 | $125.88 | 438,700 | — | — |
| 2007-03-13 | $44.82 | $124.36 | 269,100 | — | — |
| 2007-03-12 | $46.18 | $128.13 | 169,200 | — | — |
| 2007-03-09 | $46.09 | $127.88 | 324,600 | — | — |
| 2007-03-08 | $45.68 | $126.75 | 317,800 | — | — |
| 2007-03-07 | $45.28 | $125.64 | 374,000 | — | — |
| 2007-03-06 | $45.92 | $127.41 | 681,100 | — | — |
| 2007-03-05 | $44.44 | $123.30 | 599,600 | — | — |
| 2007-03-02 | $45.88 | $127.30 | 554,000 | — | — |
| 2007-03-01 | $46.40 | $128.74 | 606,100 | — | — |
| 2007-02-28 | $46.37 | $128.66 | 531,700 | — | — |
| 2007-02-27 | $46.33 | $128.55 | 623,600 | — | — |
| 2007-02-26 | $48.30 | $134.01 | 572,300 | — | — |
| 2007-02-23 | $48.10 | $133.46 | 465,500 | — | — |
| 2007-02-22 | $49.29 | $136.76 | 360,800 | — | — |
| 2007-02-21 | $49.33 | $136.87 | 232,500 | — | — |
| 2007-02-20 | $49.51 | $137.37 | 410,600 | — | — |
| 2007-02-16 | $48.75 | $135.26 | 267,700 | — | — |
| 2007-02-15 | $48.65 | $134.99 | 454,100 | — | — |
| 2007-02-14 | $49.00 | $135.96 | 348,400 | — | — |
| 2007-02-13 | $49.18 | $136.46 | 362,100 | — | — |
| 2007-02-12 | $48.90 | $135.68 | 424,700 | — | — |
| 2007-02-09 | $49.00 | $135.96 | 737,600 | — | — |
| 2007-02-08 | $49.05 | $136.10 | 296,800 | — | — |
| 2007-02-07 | $49.07 | $136.15 | 623,700 | — | — |
| 2007-02-06 | $47.99 | $133.15 | 483,100 | — | — |
| 2007-02-05 | $47.47 | $131.71 | 209,300 | — | — |
| 2007-02-02 | $47.78 | $132.57 | 145,000 | — | — |
| 2007-02-01 | $47.66 | $132.24 | 236,000 | — | — |
| 2007-01-31 | $47.26 | $131.13 | 255,200 | — | — |
| 2007-01-30 | $47.27 | $131.16 | 235,400 | — | — |
| 2007-01-29 | $47.28 | $131.18 | 249,300 | — | — |
| 2007-01-26 | $47.14 | $130.80 | 316,800 | — | — |
| 2007-01-25 | $46.87 | $130.05 | 353,900 | — | — |
| 2007-01-24 | $47.16 | $130.85 | 277,500 | — | — |
| 2007-01-23 | $46.69 | $129.55 | 250,500 | — | — |
| 2007-01-22 | $46.70 | $129.58 | 212,400 | — | — |
| 2007-01-19 | $47.47 | $131.71 | 247,600 | — | — |
| 2007-01-18 | $46.70 | $129.58 | 171,600 | — | — |
| 2007-01-17 | $47.08 | $130.63 | 218,900 | — | — |
| 2007-01-16 | $47.15 | $130.82 | 185,400 | — | — |
| 2007-01-12 | $47.37 | $131.43 | 168,100 | — | — |
| 2007-01-11 | $47.17 | $130.88 | 252,200 | — | — |
| 2007-01-10 | $46.45 | $128.88 | 197,400 | — | — |
| 2007-01-09 | $45.97 | $127.55 | 416,600 | — | — |
| 2007-01-08 | $45.70 | $126.80 | 317,600 | — | — |
| 2007-01-05 | $45.82 | $127.13 | 219,900 | — | — |
| 2007-01-04 | $46.52 | $129.08 | 316,700 | — | — |
| 2007-01-03 | $46.77 | $129.77 | 306,400 | — | — |