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
- 2006-07-21 to 2026-09-03
- 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 | $52.74 | $52.74 | 47,100 | — | — |
| 2007-12-28 | $52.81 | $52.81 | 98,000 | — | — |
| 2007-12-27 | $53.13 | $53.13 | 78,900 | — | — |
| 2007-12-26 | $53.27 | $53.27 | 58,000 | — | — |
| 2007-12-24 | $52.20 | $52.20 | 185,000 | — | — |
| 2007-12-21 | $51.75 | $51.75 | 45,400 | — | — |
| 2007-12-20 | $51.13 | $51.13 | 75,300 | — | — |
| 2007-12-19 | $50.88 | $50.88 | 61,400 | — | — |
| 2007-12-18 | $50.96 | $50.96 | 63,500 | — | — |
| 2007-12-17 | $50.48 | $50.48 | 91,200 | — | — |
| 2007-12-14 | $51.50 | $51.50 | 62,400 | — | — |
| 2007-12-13 | $51.65 | $51.65 | 126,100 | — | — |
| 2007-12-12 | $51.78 | $51.78 | 67,500 | — | — |
| 2007-12-11 | $50.02 | $50.02 | 54,700 | — | — |
| 2007-12-10 | $49.49 | $49.49 | 34,500 | — | — |
| 2007-12-07 | $49.93 | $49.93 | 69,600 | — | — |
| 2007-12-06 | $50.50 | $50.50 | 277,900 | — | — |
| 2007-12-05 | $49.09 | $49.09 | 262,900 | — | — |
| 2007-12-04 | $48.90 | $48.90 | 120,000 | — | — |
| 2007-12-03 | $50.11 | $50.11 | 219,100 | — | — |
| 2007-11-30 | $49.77 | $49.77 | 203,400 | — | — |
| 2007-11-29 | $50.74 | $50.74 | 58,300 | — | — |
| 2007-11-28 | $50.80 | $50.80 | 79,600 | — | — |
| 2007-11-27 | $51.57 | $51.57 | 207,700 | — | — |
| 2007-11-26 | $52.45 | $52.45 | 131,100 | — | — |
| 2007-11-23 | $52.75 | $52.75 | 115,800 | — | — |
| 2007-11-21 | $52.49 | $52.49 | 115,400 | — | — |
| 2007-11-20 | $53.00 | $53.00 | 93,700 | — | — |
| 2007-11-19 | $51.55 | $51.55 | 32,400 | — | — |
| 2007-11-16 | $51.49 | $51.49 | 37,600 | — | — |
| 2007-11-15 | $51.10 | $51.10 | 68,100 | — | — |
| 2007-11-14 | $51.32 | $51.32 | 25,900 | — | — |
| 2007-11-13 | $50.37 | $50.37 | 102,200 | — | — |
| 2007-11-12 | $51.40 | $51.40 | 246,700 | — | — |
| 2007-11-09 | $52.39 | $52.39 | 63,900 | — | — |
| 2007-11-08 | $52.10 | $52.10 | 182,400 | — | — |
| 2007-11-07 | $52.20 | $52.20 | 161,300 | — | — |
| 2007-11-06 | $52.67 | $52.67 | 82,700 | — | — |
| 2007-11-05 | $51.92 | $51.92 | 108,000 | — | — |
| 2007-11-02 | $52.75 | $52.75 | 316,500 | — | — |
| 2007-11-01 | $51.35 | $51.35 | 97,500 | — | — |
| 2007-10-31 | $50.00 | $50.00 | 275,900 | — | — |
| 2007-10-30 | $50.28 | $50.28 | 75,400 | — | — |
| 2007-10-29 | $51.32 | $51.32 | 81,400 | — | — |
| 2007-10-26 | $50.24 | $50.24 | 344,800 | — | — |
| 2007-10-25 | $50.25 | $50.25 | 88,400 | — | — |
| 2007-10-24 | $48.67 | $48.67 | 128,700 | — | — |
| 2007-10-23 | $48.29 | $48.29 | 113,800 | — | — |
| 2007-10-22 | $48.55 | $48.55 | 69,700 | — | — |
| 2007-10-19 | $49.20 | $49.20 | 72,100 | — | — |
| 2007-10-18 | $49.43 | $49.43 | 30,700 | — | — |
| 2007-10-17 | $48.66 | $48.66 | 53,600 | — | — |
| 2007-10-16 | $48.10 | $48.10 | 97,900 | — | — |
| 2007-10-15 | $48.50 | $48.50 | 80,300 | — | — |
| 2007-10-12 | $47.51 | $47.51 | 57,400 | — | — |
| 2007-10-11 | $47.35 | $47.35 | 55,100 | — | — |
| 2007-10-10 | $46.68 | $46.68 | 39,300 | — | — |
| 2007-10-09 | $46.06 | $46.06 | 47,700 | — | — |
| 2007-10-08 | $45.77 | $45.77 | 69,100 | — | — |
| 2007-10-05 | $46.50 | $46.50 | 62,000 | — | — |
| 2007-10-04 | $47.14 | $47.14 | 46,600 | — | — |
| 2007-10-03 | $46.54 | $46.54 | 97,800 | — | — |
| 2007-10-02 | $46.53 | $46.53 | 100,700 | — | — |
| 2007-10-01 | $46.57 | $46.57 | 158,200 | — | — |
| 2007-09-28 | $47.17 | $47.17 | 54,900 | — | — |
| 2007-09-27 | $47.69 | $47.69 | 67,200 | — | — |
| 2007-09-26 | $46.20 | $46.20 | 120,300 | — | — |
| 2007-09-25 | $46.48 | $46.48 | 49,400 | — | — |
| 2007-09-24 | $46.91 | $46.91 | 62,100 | — | — |
| 2007-09-21 | $47.02 | $47.02 | 165,600 | — | — |
| 2007-09-20 | $47.01 | $47.01 | 134,200 | — | — |
| 2007-09-19 | $46.48 | $46.48 | 51,900 | — | — |
| 2007-09-18 | $46.36 | $46.36 | 82,200 | — | — |
| 2007-09-17 | $46.14 | $46.14 | 230,400 | — | — |
| 2007-09-14 | $45.32 | $45.32 | 55,000 | — | — |
| 2007-09-13 | $45.38 | $45.38 | 48,700 | — | — |
| 2007-09-12 | $45.63 | $45.63 | 97,900 | — | — |
| 2007-09-11 | $45.03 | $45.03 | 166,000 | — | — |
| 2007-09-10 | $44.45 | $44.45 | 26,700 | — | — |
| 2007-09-07 | $43.70 | $43.70 | 29,600 | — | — |
| 2007-09-06 | $43.87 | $43.87 | 31,500 | — | — |
| 2007-09-05 | $43.55 | $43.55 | 53,100 | — | — |
| 2007-09-04 | $43.58 | $43.58 | 85,200 | — | — |
| 2007-08-31 | $43.10 | $43.10 | 233,400 | — | — |
| 2007-08-30 | $42.71 | $42.71 | 64,300 | — | — |
| 2007-08-29 | $42.59 | $42.59 | 32,300 | — | — |
| 2007-08-28 | $42.01 | $42.01 | 32,500 | — | — |
| 2007-08-27 | $42.01 | $42.01 | 24,400 | — | — |
| 2007-08-24 | $42.04 | $42.04 | 32,900 | — | — |
| 2007-08-23 | $41.10 | $41.10 | 75,500 | — | — |
| 2007-08-22 | $41.04 | $41.04 | 32,300 | — | — |
| 2007-08-21 | $41.05 | $41.05 | 79,000 | — | — |
| 2007-08-20 | $41.10 | $41.10 | 81,000 | — | — |
| 2007-08-17 | $42.25 | $42.25 | 73,300 | — | — |
| 2007-08-16 | $41.95 | $41.95 | 104,000 | — | — |
| 2007-08-15 | $42.88 | $42.88 | 80,400 | — | — |
| 2007-08-14 | $42.64 | $42.64 | 73,000 | — | — |
| 2007-08-13 | $42.55 | $42.55 | 102,700 | — | — |
| 2007-08-10 | $42.20 | $42.20 | 119,300 | — | — |
| 2007-08-09 | $42.31 | $42.31 | 98,800 | — | — |
| 2007-08-08 | $42.55 | $42.55 | 99,000 | — | — |
| 2007-08-07 | $42.62 | $42.62 | 103,300 | — | — |
| 2007-08-06 | $42.20 | $42.20 | 203,000 | — | — |
| 2007-08-03 | $43.58 | $43.58 | 36,800 | — | — |
| 2007-08-02 | $44.12 | $44.12 | 43,300 | — | — |
| 2007-08-01 | $44.18 | $44.18 | 163,900 | — | — |
| 2007-07-31 | $44.52 | $44.52 | 230,200 | — | — |
| 2007-07-30 | $44.15 | $44.15 | 214,400 | — | — |
| 2007-07-27 | $44.15 | $44.15 | 48,100 | — | — |
| 2007-07-26 | $43.75 | $43.75 | 70,100 | — | — |
| 2007-07-25 | $43.90 | $43.90 | 73,800 | — | — |
| 2007-07-24 | $43.27 | $43.27 | 139,700 | — | — |
| 2007-07-23 | $43.85 | $43.85 | 34,400 | — | — |
| 2007-07-20 | $44.43 | $44.43 | 102,900 | — | — |
| 2007-07-19 | $44.61 | $44.61 | 45,800 | — | — |
| 2007-07-18 | $44.14 | $44.14 | 176,400 | — | — |
| 2007-07-17 | $43.42 | $43.42 | 84,700 | — | — |
| 2007-07-16 | $43.46 | $43.46 | 275,800 | — | — |
| 2007-07-13 | $44.23 | $44.23 | 159,000 | — | — |
| 2007-07-12 | $43.65 | $43.65 | 65,800 | — | — |
| 2007-07-11 | $43.65 | $43.65 | 232,100 | — | — |
| 2007-07-10 | $43.68 | $43.68 | 87,000 | — | — |
| 2007-07-09 | $43.42 | $43.42 | 125,100 | — | — |
| 2007-07-06 | $43.42 | $43.42 | 122,800 | — | — |
| 2007-07-05 | $43.18 | $43.18 | 148,300 | — | — |
| 2007-07-03 | $42.67 | $42.67 | 64,900 | — | — |
| 2007-07-02 | $42.75 | $42.75 | 69,000 | — | — |
| 2007-06-29 | $42.49 | $42.49 | 247,700 | — | — |
| 2007-06-28 | $41.90 | $41.90 | 98,600 | — | — |
| 2007-06-27 | $41.88 | $41.88 | 72,400 | — | — |
| 2007-06-26 | $41.74 | $41.74 | 183,600 | — | — |
| 2007-06-25 | $42.38 | $42.38 | 219,500 | — | — |
| 2007-06-22 | $42.42 | $42.42 | 55,100 | — | — |
| 2007-06-21 | $42.44 | $42.44 | 47,700 | — | — |
| 2007-06-20 | $42.44 | $42.44 | 96,800 | — | — |
| 2007-06-19 | $42.52 | $42.52 | 144,600 | — | — |
| 2007-06-18 | $43.03 | $43.03 | 108,500 | — | — |
| 2007-06-15 | $43.00 | $43.00 | 432,200 | — | — |
| 2007-06-14 | $42.68 | $42.68 | 77,500 | — | — |
| 2007-06-13 | $41.80 | $41.80 | 61,500 | — | — |
| 2007-06-12 | $41.54 | $41.54 | 53,200 | — | — |
| 2007-06-11 | $41.63 | $41.63 | 33,600 | — | — |
| 2007-06-08 | $41.05 | $41.05 | 57,100 | — | — |
| 2007-06-07 | $42.05 | $42.05 | 150,200 | — | — |
| 2007-06-06 | $42.03 | $42.03 | 57,800 | — | — |
| 2007-06-05 | $42.01 | $42.01 | 40,100 | — | — |
| 2007-06-04 | $42.10 | $42.10 | 71,600 | — | — |
| 2007-06-01 | $41.57 | $41.57 | 292,600 | — | — |
| 2007-05-31 | $41.20 | $41.20 | 44,400 | — | — |
| 2007-05-30 | $40.81 | $40.81 | 135,000 | — | — |
| 2007-05-29 | $40.68 | $40.68 | 108,500 | — | — |
| 2007-05-25 | $41.44 | $41.44 | 43,600 | — | — |
| 2007-05-24 | $41.35 | $41.35 | 131,800 | — | — |
| 2007-05-23 | $41.62 | $41.62 | 65,400 | — | — |
| 2007-05-22 | $41.55 | $41.55 | 156,900 | — | — |
| 2007-05-21 | $42.06 | $42.06 | 67,000 | — | — |
| 2007-05-18 | $41.61 | $41.61 | 48,200 | — | — |
| 2007-05-17 | $41.78 | $41.78 | 240,800 | — | — |
| 2007-05-16 | $41.25 | $41.25 | 159,200 | — | — |
| 2007-05-15 | $41.16 | $41.16 | 143,000 | — | — |
| 2007-05-14 | $40.96 | $40.96 | 47,000 | — | — |
| 2007-05-11 | $41.18 | $41.18 | 103,300 | — | — |
| 2007-05-10 | $40.50 | $40.50 | 92,400 | — | — |
| 2007-05-09 | $40.60 | $40.60 | 232,400 | — | — |
| 2007-05-08 | $40.84 | $40.84 | 76,600 | — | — |
| 2007-05-07 | $40.34 | $40.34 | 119,400 | — | — |
| 2007-05-04 | $41.02 | $41.02 | 44,200 | — | — |
| 2007-05-03 | $41.40 | $41.40 | 26,100 | — | — |
| 2007-05-02 | $41.22 | $41.22 | 22,400 | — | — |
| 2007-05-01 | $41.49 | $41.49 | 37,700 | — | — |
| 2007-04-30 | $41.69 | $41.69 | 81,400 | — | — |
| 2007-04-27 | $42.14 | $42.14 | 58,200 | — | — |
| 2007-04-26 | $41.60 | $41.60 | 173,500 | — | — |
| 2007-04-25 | $41.78 | $41.78 | 129,800 | — | — |
| 2007-04-24 | $41.31 | $41.31 | 101,800 | — | — |
| 2007-04-23 | $41.62 | $41.62 | 218,500 | — | — |
| 2007-04-20 | $41.18 | $41.18 | 425,400 | — | — |
| 2007-04-19 | $41.00 | $41.00 | 360,700 | — | — |
| 2007-04-18 | $41.23 | $41.23 | 99,700 | — | — |
| 2007-04-17 | $41.16 | $41.16 | 111,300 | — | — |
| 2007-04-16 | $41.52 | $41.52 | 41,700 | — | — |
| 2007-04-13 | $41.80 | $41.80 | 51,100 | — | — |
| 2007-04-12 | $41.75 | $41.75 | 399,200 | — | — |
| 2007-04-11 | $41.45 | $41.45 | 51,600 | — | — |
| 2007-04-10 | $41.57 | $41.57 | 74,100 | — | — |
| 2007-04-09 | $41.30 | $41.30 | 120,400 | — | — |
| 2007-04-05 | $41.80 | $41.80 | 89,600 | — | — |
| 2007-04-04 | $41.87 | $41.87 | 156,200 | — | — |
| 2007-04-03 | $41.38 | $41.38 | 54,300 | — | — |
| 2007-04-02 | $41.67 | $41.67 | 205,900 | — | — |
| 2007-03-30 | $41.50 | $41.50 | 252,800 | — | — |
| 2007-03-29 | $41.90 | $41.90 | 64,600 | — | — |
| 2007-03-28 | $41.18 | $41.18 | 115,700 | — | — |
| 2007-03-27 | $40.74 | $40.74 | 27,600 | — | — |
| 2007-03-26 | $40.64 | $40.64 | 37,200 | — | — |
| 2007-03-23 | $40.25 | $40.25 | 259,300 | — | — |
| 2007-03-22 | $40.25 | $40.25 | 44,600 | — | — |
| 2007-03-21 | $39.45 | $39.45 | 48,800 | — | — |
| 2007-03-20 | $39.02 | $39.02 | 89,700 | — | — |
| 2007-03-19 | $39.24 | $39.24 | 32,400 | — | — |
| 2007-03-16 | $38.83 | $38.83 | 94,600 | — | — |
| 2007-03-15 | $39.15 | $39.15 | 150,100 | — | — |
| 2007-03-14 | $39.38 | $39.38 | 40,900 | — | — |
| 2007-03-13 | $39.20 | $39.20 | 41,500 | — | — |
| 2007-03-12 | $39.20 | $39.20 | 97,800 | — | — |
| 2007-03-09 | $39.91 | $39.91 | 54,100 | — | — |
| 2007-03-08 | $40.63 | $40.63 | 120,500 | — | — |
| 2007-03-07 | $40.63 | $40.63 | 123,700 | — | — |
| 2007-03-06 | $40.08 | $40.08 | 157,200 | — | — |
| 2007-03-05 | $39.55 | $39.55 | 213,700 | — | — |
| 2007-03-02 | $40.35 | $40.35 | 76,800 | — | — |
| 2007-03-01 | $40.60 | $40.60 | 62,000 | — | — |
| 2007-02-28 | $40.50 | $40.50 | 176,600 | — | — |
| 2007-02-27 | $40.00 | $40.00 | 173,800 | — | — |
| 2007-02-26 | $40.99 | $40.99 | 219,700 | — | — |
| 2007-02-23 | $40.57 | $40.57 | 153,400 | — | — |
| 2007-02-22 | $40.15 | $40.15 | 392,600 | — | — |
| 2007-02-21 | $39.85 | $39.85 | 75,900 | — | — |
| 2007-02-20 | $39.20 | $39.20 | 85,800 | — | — |
| 2007-02-16 | $39.43 | $39.43 | 148,900 | — | — |
| 2007-02-15 | $38.95 | $38.95 | 95,400 | — | — |
| 2007-02-14 | $38.72 | $38.72 | 54,900 | — | — |
| 2007-02-13 | $39.30 | $39.30 | 82,400 | — | — |
| 2007-02-12 | $38.45 | $38.45 | 108,000 | — | — |
| 2007-02-09 | $39.71 | $39.71 | 86,900 | — | — |
| 2007-02-08 | $39.63 | $39.63 | 141,200 | — | — |
| 2007-02-07 | $38.75 | $38.75 | 114,200 | — | — |
| 2007-02-06 | $39.02 | $39.02 | 208,800 | — | — |
| 2007-02-05 | $39.29 | $39.29 | 222,100 | — | — |
| 2007-02-02 | $39.09 | $39.09 | 62,100 | — | — |
| 2007-02-01 | $38.59 | $38.59 | 161,100 | — | — |
| 2007-01-31 | $39.05 | $39.05 | 193,700 | — | — |
| 2007-01-30 | $38.42 | $38.42 | 97,100 | — | — |
| 2007-01-29 | $36.97 | $36.97 | 93,900 | — | — |
| 2007-01-26 | $37.83 | $37.83 | 56,000 | — | — |
| 2007-01-25 | $37.45 | $37.45 | 65,600 | — | — |
| 2007-01-24 | $37.95 | $37.95 | 162,400 | — | — |
| 2007-01-23 | $37.75 | $37.75 | 415,700 | — | — |
| 2007-01-22 | $36.88 | $36.88 | 170,100 | — | — |
| 2007-01-19 | $36.81 | $36.81 | 140,700 | — | — |
| 2007-01-18 | $35.89 | $35.89 | 252,700 | — | — |
| 2007-01-17 | $36.32 | $36.32 | 92,600 | — | — |
| 2007-01-16 | $36.15 | $36.15 | 109,500 | — | — |
| 2007-01-12 | $36.88 | $36.88 | 138,000 | — | — |
| 2007-01-11 | $36.32 | $36.32 | 323,700 | — | — |
| 2007-01-10 | $36.61 | $36.61 | 213,500 | — | — |
| 2007-01-09 | $37.22 | $37.22 | 230,900 | — | — |
| 2007-01-08 | $37.40 | $37.40 | 291,100 | — | — |
| 2007-01-05 | $37.48 | $37.48 | 337,200 | — | — |
| 2007-01-04 | $37.15 | $37.15 | 200,000 | — | — |
| 2007-01-03 | $38.40 | $38.40 | 174,500 | — | — |