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
- 2003-10-07 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 | $61.19 | $67.92 | 2,600 | — | — |
| 2007-12-28 | $63.39 | $70.36 | 2,200 | — | — |
| 2007-12-27 | $60.48 | $67.13 | 1,500 | — | — |
| 2007-12-26 | $62.78 | $69.68 | 1,700 | — | — |
| 2007-12-24 | $62.14 | $68.97 | 6,800 | — | — |
| 2007-12-21 | $60.00 | $66.60 | 8,300 | — | — |
| 2007-12-20 | $60.68 | $67.35 | 4,300 | — | — |
| 2007-12-19 | $59.70 | $66.26 | 9,100 | — | — |
| 2007-12-18 | $62.32 | $69.17 | 22,400 | — | — |
| 2007-12-17 | $58.61 | $65.05 | 1,900 | — | — |
| 2007-12-14 | $59.36 | $65.89 | 1,300 | — | — |
| 2007-12-13 | $61.89 | $68.69 | 1,000 | — | — |
| 2007-12-12 | $61.65 | $67.97 | 1,700 | — | — |
| 2007-12-11 | $59.82 | $65.96 | 3,700 | — | — |
| 2007-12-10 | $63.38 | $69.88 | 2,700 | — | — |
| 2007-12-07 | $59.91 | $66.05 | 1,700 | — | — |
| 2007-12-06 | $59.01 | $65.06 | 4,700 | — | — |
| 2007-12-05 | $51.57 | $56.86 | 2,500 | — | — |
| 2007-12-04 | $51.61 | $56.90 | 800 | — | — |
| 2007-12-03 | $53.86 | $59.38 | 2,400 | — | — |
| 2007-11-30 | $54.66 | $60.27 | 700 | — | — |
| 2007-11-29 | $53.20 | $58.66 | 1,000 | — | — |
| 2007-11-28 | $54.60 | $60.20 | 7,500 | — | — |
| 2007-11-27 | $51.53 | $56.82 | 3,900 | — | — |
| 2007-11-26 | $51.04 | $56.27 | 2,200 | — | — |
| 2007-11-23 | $52.48 | $57.86 | 2,000 | — | — |
| 2007-11-21 | $50.88 | $56.10 | 3,400 | — | — |
| 2007-11-20 | $50.49 | $55.67 | 2,000 | — | — |
| 2007-11-19 | $50.41 | $55.58 | 2,300 | — | — |
| 2007-11-16 | $51.74 | $57.05 | 1,800 | — | — |
| 2007-11-15 | $52.62 | $58.02 | 1,600 | — | — |
| 2007-11-14 | $53.99 | $59.53 | 1,300 | — | — |
| 2007-11-13 | $54.11 | $59.66 | 300 | — | — |
| 2007-11-12 | $53.46 | $58.94 | 1,600 | — | — |
| 2007-11-09 | $52.98 | $58.41 | 200 | — | — |
| 2007-11-08 | $53.82 | $59.34 | 2,000 | — | — |
| 2007-11-07 | $53.08 | $58.52 | 800 | — | — |
| 2007-11-06 | $55.00 | $60.64 | 1,600 | — | — |
| 2007-11-05 | $55.25 | $60.92 | 3,600 | — | — |
| 2007-11-02 | $56.28 | $62.05 | 200 | — | — |
| 2007-11-01 | $56.93 | $62.77 | 500 | — | — |
| 2007-10-31 | $58.51 | $64.51 | 900 | — | — |
| 2007-10-30 | $58.38 | $64.37 | 1,200 | — | — |
| 2007-10-29 | $58.73 | $64.75 | 2,300 | — | — |
| 2007-10-26 | $58.50 | $64.50 | 700 | — | — |
| 2007-10-25 | $57.62 | $63.53 | 700 | — | — |
| 2007-10-24 | $56.89 | $62.72 | 1,400 | — | — |
| 2007-10-23 | $57.46 | $63.35 | 3,200 | — | — |
| 2007-10-22 | $58.02 | $63.97 | 2,200 | — | — |
| 2007-10-19 | $55.72 | $61.43 | 1,200 | — | — |
| 2007-10-18 | $57.49 | $63.39 | 100 | — | — |
| 2007-10-17 | $57.50 | $63.40 | 1,900 | — | — |
| 2007-10-16 | $57.25 | $63.12 | 1,000 | — | — |
| 2007-10-15 | $56.64 | $62.45 | 100 | — | — |
| 2007-10-12 | $57.70 | $63.62 | 600 | — | — |
| 2007-10-11 | $58.32 | $64.30 | 100 | — | — |
| 2007-10-10 | $57.59 | $63.50 | 1,300 | — | — |
| 2007-10-09 | $59.11 | $65.17 | 400 | — | — |
| 2007-10-08 | $58.21 | $64.18 | 1,900 | — | — |
| 2007-10-05 | $59.25 | $65.33 | 9,500 | — | — |
| 2007-10-04 | $57.51 | $63.41 | 400 | — | — |
| 2007-10-03 | $57.74 | $63.66 | 2,400 | — | — |
| 2007-10-02 | $58.30 | $64.28 | 400 | — | — |
| 2007-10-01 | $58.00 | $63.95 | 1,700 | — | — |
| 2007-09-28 | $56.50 | $62.29 | 100 | — | — |
| 2007-09-27 | $55.50 | $61.19 | 0 | — | — |
| 2007-09-26 | $55.50 | $61.19 | 700 | — | — |
| 2007-09-25 | $54.92 | $60.55 | 1,700 | — | — |
| 2007-09-24 | $55.73 | $61.45 | 100 | — | — |
| 2007-09-21 | $55.79 | $61.51 | 2,700 | — | — |
| 2007-09-20 | $54.00 | $59.54 | 900 | — | — |
| 2007-09-19 | $53.00 | $58.44 | 200 | — | — |
| 2007-09-18 | $52.85 | $58.27 | 300 | — | — |
| 2007-09-17 | $51.10 | $56.34 | 2,300 | — | — |
| 2007-09-14 | $50.97 | $56.20 | 300 | — | — |
| 2007-09-13 | $50.34 | $55.50 | 2,500 | — | — |
| 2007-09-12 | $50.32 | $55.02 | 1,000 | — | — |
| 2007-09-11 | $50.68 | $55.41 | 100 | — | — |
| 2007-09-10 | $50.83 | $55.58 | 3,000 | — | — |
| 2007-09-07 | $49.73 | $54.37 | 600 | — | — |
| 2007-09-06 | $51.97 | $56.82 | 1,200 | — | — |
| 2007-09-05 | $52.50 | $57.40 | 700 | — | — |
| 2007-09-04 | $53.54 | $58.54 | 1,200 | — | — |
| 2007-08-31 | $54.25 | $59.31 | 1,600 | — | — |
| 2007-08-30 | $53.61 | $58.62 | 2,200 | — | — |
| 2007-08-29 | $54.25 | $59.31 | 1,100 | — | — |
| 2007-08-28 | $52.82 | $57.75 | 1,500 | — | — |
| 2007-08-27 | $54.00 | $59.04 | 600 | — | — |
| 2007-08-24 | $54.00 | $59.04 | 400 | — | — |
| 2007-08-23 | $55.02 | $60.16 | 500 | — | — |
| 2007-08-22 | $53.25 | $58.22 | 300 | — | — |
| 2007-08-21 | $51.75 | $56.58 | 300 | — | — |
| 2007-08-20 | $53.50 | $58.49 | 1,200 | — | — |
| 2007-08-17 | $54.16 | $59.22 | 900 | — | — |
| 2007-08-16 | $49.10 | $53.68 | 7,800 | — | — |
| 2007-08-15 | $49.50 | $54.12 | 300 | — | — |
| 2007-08-14 | $50.76 | $55.50 | 800 | — | — |
| 2007-08-13 | $51.00 | $55.76 | 300 | — | — |
| 2007-08-10 | $53.19 | $58.16 | 1,100 | — | — |
| 2007-08-09 | $49.66 | $54.30 | 2,300 | — | — |
| 2007-08-08 | $51.25 | $56.03 | 3,600 | — | — |
| 2007-08-07 | $51.57 | $56.38 | 5,100 | — | — |
| 2007-08-06 | $48.66 | $53.20 | 7,700 | — | — |
| 2007-08-03 | $47.50 | $51.93 | 3,300 | — | — |
| 2007-08-02 | $51.75 | $56.58 | 2,100 | — | — |
| 2007-08-01 | $50.62 | $55.35 | 1,600 | — | — |
| 2007-07-31 | $51.39 | $56.19 | 2,800 | — | — |
| 2007-07-30 | $51.25 | $56.03 | 2,100 | — | — |
| 2007-07-27 | $50.10 | $54.78 | 100 | — | — |
| 2007-07-26 | $50.17 | $54.85 | 400 | — | — |
| 2007-07-25 | $52.10 | $56.96 | 3,700 | — | — |
| 2007-07-24 | $53.16 | $58.12 | 3,000 | — | — |
| 2007-07-23 | $56.25 | $61.50 | 2,600 | — | — |
| 2007-07-20 | $55.61 | $60.80 | 6,800 | — | — |
| 2007-07-19 | $57.64 | $63.02 | 1,700 | — | — |
| 2007-07-18 | $58.25 | $63.69 | 300 | — | — |
| 2007-07-17 | $59.00 | $64.51 | 800 | — | — |
| 2007-07-16 | $57.66 | $63.04 | 2,800 | — | — |
| 2007-07-13 | $57.76 | $63.15 | 0 | — | — |
| 2007-07-12 | $57.76 | $63.15 | 900 | — | — |
| 2007-07-11 | $56.51 | $61.79 | 4,300 | — | — |
| 2007-07-10 | $56.39 | $61.65 | 6,700 | — | — |
| 2007-07-09 | $56.70 | $61.99 | 14,100 | — | — |
| 2007-07-06 | $58.20 | $63.63 | 2,300 | — | — |
| 2007-07-05 | $58.09 | $63.51 | 5,000 | — | — |
| 2007-07-03 | $58.24 | $63.68 | 3,700 | — | — |
| 2007-07-02 | $57.54 | $62.91 | 1,700 | — | — |
| 2007-06-29 | $56.18 | $61.43 | 11,200 | — | — |
| 2007-06-28 | $56.40 | $61.67 | 6,200 | — | — |
| 2007-06-27 | $55.00 | $60.14 | 4,200 | — | — |
| 2007-06-26 | $54.36 | $59.44 | 15,800 | — | — |
| 2007-06-25 | $54.71 | $59.82 | 8,300 | — | — |
| 2007-06-22 | $55.00 | $60.14 | 8,200 | — | — |
| 2007-06-21 | $55.35 | $60.52 | 4,800 | — | — |
| 2007-06-20 | $53.71 | $58.72 | 4,200 | — | — |
| 2007-06-19 | $55.02 | $60.16 | 1,600 | — | — |
| 2007-06-18 | $56.40 | $61.67 | 1,800 | — | — |
| 2007-06-15 | $54.50 | $59.59 | 5,100 | — | — |
| 2007-06-14 | $54.10 | $59.15 | 1,800 | — | — |
| 2007-06-13 | $53.37 | $57.89 | 11,400 | — | — |
| 2007-06-12 | $52.40 | $56.84 | 12,600 | — | — |
| 2007-06-11 | $52.25 | $56.68 | 6,400 | — | — |
| 2007-06-08 | $51.50 | $55.87 | 4,700 | — | — |
| 2007-06-07 | $50.21 | $54.47 | 5,400 | — | — |
| 2007-06-06 | $54.98 | $59.64 | 6,000 | — | — |
| 2007-06-05 | $53.02 | $57.51 | 3,600 | — | — |
| 2007-06-04 | $53.01 | $57.50 | 4,600 | — | — |
| 2007-06-01 | $53.27 | $57.79 | 22,100 | — | — |
| 2007-05-31 | $50.80 | $55.11 | 3,400 | — | — |
| 2007-05-30 | $50.12 | $54.37 | 100 | — | — |
| 2007-05-29 | $50.75 | $55.05 | 2,900 | — | — |
| 2007-05-25 | $50.44 | $54.72 | 2,800 | — | — |
| 2007-05-24 | $49.75 | $53.97 | 8,100 | — | — |
| 2007-05-23 | $50.30 | $54.56 | 5,600 | — | — |
| 2007-05-22 | $50.97 | $55.29 | 6,000 | — | — |
| 2007-05-21 | $50.99 | $55.31 | 6,200 | — | — |
| 2007-05-18 | $49.09 | $53.25 | 2,100 | — | — |
| 2007-05-17 | $48.50 | $52.61 | 2,600 | — | — |
| 2007-05-16 | $48.54 | $52.65 | 31,700 | — | — |
| 2007-05-15 | $47.65 | $51.69 | 12,000 | — | — |
| 2007-05-14 | $46.59 | $50.54 | 11,900 | — | — |
| 2007-05-11 | $46.87 | $50.84 | 12,600 | — | — |
| 2007-05-10 | $45.52 | $49.38 | 74,900 | — | — |
| 2007-05-09 | $48.44 | $52.55 | 5,300 | — | — |
| 2007-05-08 | $48.25 | $52.34 | 5,600 | — | — |
| 2007-05-07 | $50.12 | $54.37 | 4,000 | — | — |
| 2007-05-04 | $50.15 | $54.40 | 9,000 | — | — |
| 2007-05-03 | $49.40 | $53.59 | 400 | — | — |
| 2007-05-02 | $49.42 | $53.61 | 3,100 | — | — |
| 2007-05-01 | $50.25 | $54.51 | 5,100 | — | — |
| 2007-04-30 | $50.80 | $55.11 | 7,400 | — | — |
| 2007-04-27 | $51.82 | $56.21 | 5,100 | — | — |
| 2007-04-26 | $52.05 | $56.46 | 5,900 | — | — |
| 2007-04-25 | $50.22 | $54.48 | 14,200 | — | — |
| 2007-04-24 | $49.57 | $53.77 | 6,000 | — | — |
| 2007-04-23 | $50.10 | $54.35 | 4,000 | — | — |
| 2007-04-20 | $50.80 | $55.11 | 3,800 | — | — |
| 2007-04-19 | $49.48 | $53.67 | 500 | — | — |
| 2007-04-18 | $50.42 | $54.69 | 1,500 | — | — |
| 2007-04-17 | $51.70 | $56.08 | 2,300 | — | — |
| 2007-04-16 | $52.85 | $57.33 | 28,900 | — | — |
| 2007-04-13 | $52.53 | $56.98 | 20,000 | — | — |
| 2007-04-12 | $51.10 | $55.43 | 29,600 | — | — |
| 2007-04-11 | $51.29 | $55.64 | 8,600 | — | — |
| 2007-04-10 | $51.49 | $55.85 | 3,000 | — | — |
| 2007-04-09 | $51.75 | $56.14 | 1,000 | — | — |
| 2007-04-05 | $51.96 | $56.36 | 3,600 | — | — |
| 2007-04-04 | $52.63 | $57.09 | 3,000 | — | — |
| 2007-04-03 | $52.25 | $56.68 | 2,600 | — | — |
| 2007-04-02 | $51.25 | $55.59 | 28,400 | — | — |
| 2007-03-30 | $51.41 | $55.77 | 2,400 | — | — |
| 2007-03-29 | $50.15 | $54.40 | 8,800 | — | — |
| 2007-03-28 | $50.88 | $55.19 | 10,200 | — | — |
| 2007-03-27 | $51.09 | $55.42 | 6,400 | — | — |
| 2007-03-26 | $51.67 | $56.05 | 8,600 | — | — |
| 2007-03-23 | $50.91 | $55.23 | 10,400 | — | — |
| 2007-03-22 | $50.85 | $55.15 | 1,000 | — | — |
| 2007-03-21 | $51.50 | $55.87 | 1,000 | — | — |
| 2007-03-20 | $50.87 | $55.18 | 1,400 | — | — |
| 2007-03-19 | $50.33 | $54.60 | 2,800 | — | — |
| 2007-03-16 | $49.15 | $53.32 | 7,800 | — | — |
| 2007-03-15 | $51.26 | $55.61 | 2,400 | — | — |
| 2007-03-14 | $51.22 | $55.57 | 5,600 | — | — |
| 2007-03-13 | $50.72 | $55.02 | 6,200 | — | — |
| 2007-03-12 | $52.26 | $56.40 | 2,400 | — | — |
| 2007-03-09 | $51.99 | $56.11 | 1,400 | — | — |
| 2007-03-08 | $50.95 | $54.98 | 9,800 | — | — |
| 2007-03-07 | $50.74 | $54.76 | 600 | — | — |
| 2007-03-06 | $50.60 | $54.61 | 5,400 | — | — |
| 2007-03-05 | $49.38 | $53.29 | 4,000 | — | — |
| 2007-03-02 | $49.62 | $53.54 | 5,000 | — | — |
| 2007-03-01 | $53.31 | $57.52 | 8,000 | — | — |
| 2007-02-28 | $53.38 | $57.60 | 3,000 | — | — |
| 2007-02-27 | $52.26 | $56.40 | 14,600 | — | — |
| 2007-02-26 | $56.97 | $61.48 | 7,200 | — | — |
| 2007-02-23 | $57.08 | $61.60 | 2,800 | — | — |
| 2007-02-22 | $56.13 | $60.57 | 9,600 | — | — |
| 2007-02-21 | $56.63 | $61.12 | 9,800 | — | — |
| 2007-02-20 | $56.25 | $60.70 | 68,400 | — | — |
| 2007-02-16 | $52.97 | $57.16 | 400 | — | — |
| 2007-02-15 | $53.19 | $57.40 | 2,600 | — | — |
| 2007-02-14 | $52.74 | $56.91 | 9,400 | — | — |
| 2007-02-13 | $53.00 | $57.20 | 4,200 | — | — |
| 2007-02-12 | $52.33 | $56.47 | 2,400 | — | — |
| 2007-02-09 | $51.89 | $56.00 | 400 | — | — |
| 2007-02-08 | $52.54 | $56.70 | 2,600 | — | — |
| 2007-02-07 | $53.42 | $57.65 | 1,000 | — | — |
| 2007-02-06 | $53.50 | $57.73 | 8,400 | — | — |
| 2007-02-05 | $53.75 | $58.00 | 8,400 | — | — |
| 2007-02-02 | $53.83 | $58.09 | 800 | — | — |
| 2007-02-01 | $53.55 | $57.79 | 4,400 | — | — |
| 2007-01-31 | $52.49 | $56.64 | 4,200 | — | — |
| 2007-01-30 | $52.30 | $56.44 | 2,800 | — | — |
| 2007-01-29 | $51.51 | $55.59 | 200 | — | — |
| 2007-01-26 | $49.92 | $53.87 | 600 | — | — |
| 2007-01-25 | $49.97 | $53.93 | 2,200 | — | — |
| 2007-01-24 | $50.08 | $54.04 | 6,400 | — | — |
| 2007-01-23 | $49.19 | $53.08 | 6,800 | — | — |
| 2007-01-22 | $48.13 | $51.95 | 1,600 | — | — |
| 2007-01-19 | $49.58 | $53.50 | 5,200 | — | — |
| 2007-01-18 | $48.79 | $52.66 | 4,400 | — | — |
| 2007-01-17 | $50.28 | $54.25 | 3,000 | — | — |
| 2007-01-16 | $51.25 | $55.31 | 2,800 | — | — |
| 2007-01-12 | $52.20 | $56.33 | 2,400 | — | — |
| 2007-01-11 | $51.50 | $55.58 | 3,600 | — | — |
| 2007-01-10 | $51.13 | $55.17 | 1,000 | — | — |
| 2007-01-09 | $52.33 | $56.47 | 400 | — | — |
| 2007-01-08 | $52.00 | $56.12 | 5,000 | — | — |
| 2007-01-05 | $51.15 | $55.20 | 7,000 | — | — |
| 2007-01-04 | $52.99 | $57.18 | 1,600 | — | — |
| 2007-01-03 | $54.25 | $58.54 | 4,200 | — | — |