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
- 1990-04-20 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 | $36.18 | $45.95 | 423,900 | — | — |
| 2007-12-28 | $36.18 | $45.95 | 682,600 | — | — |
| 2007-12-27 | $36.43 | $46.27 | 591,300 | — | — |
| 2007-12-26 | $37.55 | $47.69 | 411,700 | — | — |
| 2007-12-24 | $38.38 | $48.74 | 204,300 | — | — |
| 2007-12-21 | $37.95 | $48.20 | 635,000 | — | — |
| 2007-12-20 | $37.28 | $47.35 | 508,900 | — | — |
| 2007-12-19 | $37.55 | $47.69 | 310,600 | — | — |
| 2007-12-18 | $37.51 | $47.64 | 484,300 | — | — |
| 2007-12-17 | $37.67 | $47.68 | 526,600 | — | — |
| 2007-12-14 | $38.73 | $49.02 | 466,100 | — | — |
| 2007-12-13 | $40.80 | $51.64 | 328,500 | — | — |
| 2007-12-12 | $40.31 | $51.02 | 562,400 | — | — |
| 2007-12-11 | $40.16 | $50.83 | 953,300 | — | — |
| 2007-12-10 | $41.71 | $52.79 | 433,100 | — | — |
| 2007-12-07 | $41.20 | $52.14 | 306,900 | — | — |
| 2007-12-06 | $40.80 | $51.64 | 1,028,400 | — | — |
| 2007-12-05 | $40.21 | $50.89 | 751,600 | — | — |
| 2007-12-04 | $40.22 | $50.90 | 703,400 | — | — |
| 2007-12-03 | $40.85 | $51.70 | 636,800 | — | — |
| 2007-11-30 | $41.02 | $51.92 | 908,000 | — | — |
| 2007-11-29 | $40.34 | $51.06 | 954,400 | — | — |
| 2007-11-28 | $39.80 | $50.37 | 1,676,800 | — | — |
| 2007-11-27 | $38.53 | $48.77 | 1,962,800 | — | — |
| 2007-11-26 | $36.27 | $45.91 | 1,880,800 | — | — |
| 2007-11-23 | $34.88 | $44.15 | 812,300 | — | — |
| 2007-11-21 | $34.59 | $43.78 | 1,995,100 | — | — |
| 2007-11-20 | $33.12 | $41.92 | 2,205,000 | — | — |
| 2007-11-19 | $32.68 | $41.36 | 1,431,400 | — | — |
| 2007-11-16 | $33.72 | $42.68 | 1,338,100 | — | — |
| 2007-11-15 | $35.07 | $44.39 | 700,100 | — | — |
| 2007-11-14 | $36.11 | $45.70 | 1,537,100 | — | — |
| 2007-11-13 | $36.69 | $46.44 | 1,253,900 | — | — |
| 2007-11-12 | $35.64 | $45.11 | 1,374,500 | — | — |
| 2007-11-09 | $38.39 | $48.59 | 911,400 | — | — |
| 2007-11-08 | $39.33 | $49.78 | 1,209,500 | — | — |
| 2007-11-07 | $39.05 | $49.42 | 954,600 | — | — |
| 2007-11-06 | $39.81 | $50.39 | 1,548,400 | — | — |
| 2007-11-05 | $40.47 | $51.22 | 925,900 | — | — |
| 2007-11-02 | $40.90 | $51.77 | 782,000 | — | — |
| 2007-11-01 | $41.46 | $52.47 | 1,295,100 | — | — |
| 2007-10-31 | $42.82 | $54.20 | 1,510,500 | — | — |
| 2007-10-30 | $42.40 | $53.66 | 1,396,800 | — | — |
| 2007-10-29 | $43.08 | $54.52 | 2,228,600 | — | — |
| 2007-10-26 | $41.84 | $52.95 | 3,523,000 | — | — |
| 2007-10-25 | $44.00 | $55.69 | 4,332,600 | — | — |
| 2007-10-24 | $52.92 | $66.98 | 819,000 | — | — |
| 2007-10-23 | $51.19 | $64.79 | 508,900 | — | — |
| 2007-10-22 | $51.29 | $64.92 | 928,500 | — | — |
| 2007-10-19 | $51.17 | $64.76 | 1,107,200 | — | — |
| 2007-10-18 | $53.80 | $68.09 | 628,100 | — | — |
| 2007-10-17 | $53.15 | $67.27 | 905,800 | — | — |
| 2007-10-16 | $54.44 | $68.90 | 998,400 | — | — |
| 2007-10-15 | $55.92 | $70.78 | 655,500 | — | — |
| 2007-10-12 | $57.08 | $72.24 | 618,100 | — | — |
| 2007-10-11 | $55.53 | $70.28 | 740,400 | — | — |
| 2007-10-10 | $54.64 | $69.16 | 457,300 | — | — |
| 2007-10-09 | $54.90 | $69.48 | 483,600 | — | — |
| 2007-10-08 | $54.55 | $69.04 | 292,200 | — | — |
| 2007-10-05 | $55.43 | $70.16 | 586,200 | — | — |
| 2007-10-04 | $53.57 | $67.80 | 778,300 | — | — |
| 2007-10-03 | $54.43 | $68.89 | 1,127,200 | — | — |
| 2007-10-02 | $54.36 | $68.80 | 935,600 | — | — |
| 2007-10-01 | $53.07 | $67.17 | 1,107,800 | — | — |
| 2007-09-28 | $53.02 | $67.10 | 684,500 | — | — |
| 2007-09-27 | $53.23 | $67.37 | 963,600 | — | — |
| 2007-09-26 | $53.48 | $67.69 | 858,000 | — | — |
| 2007-09-25 | $53.80 | $67.97 | 857,200 | — | — |
| 2007-09-24 | $55.28 | $69.84 | 612,400 | — | — |
| 2007-09-21 | $56.50 | $71.38 | 744,400 | — | — |
| 2007-09-20 | $56.78 | $71.73 | 538,400 | — | — |
| 2007-09-19 | $56.25 | $71.06 | 1,045,300 | — | — |
| 2007-09-18 | $54.64 | $69.03 | 1,773,700 | — | — |
| 2007-09-17 | $53.45 | $67.52 | 1,221,800 | — | — |
| 2007-09-14 | $54.08 | $68.32 | 585,400 | — | — |
| 2007-09-13 | $54.88 | $69.33 | 668,400 | — | — |
| 2007-09-12 | $55.41 | $70.00 | 632,400 | — | — |
| 2007-09-11 | $54.67 | $69.06 | 913,100 | — | — |
| 2007-09-10 | $53.10 | $67.08 | 723,400 | — | — |
| 2007-09-07 | $54.37 | $68.69 | 898,000 | — | — |
| 2007-09-06 | $54.95 | $69.42 | 660,400 | — | — |
| 2007-09-05 | $53.67 | $67.80 | 506,300 | — | — |
| 2007-09-04 | $54.74 | $69.15 | 502,700 | — | — |
| 2007-08-31 | $54.44 | $68.77 | 635,200 | — | — |
| 2007-08-30 | $52.78 | $66.68 | 466,700 | — | — |
| 2007-08-29 | $53.37 | $67.42 | 963,900 | — | — |
| 2007-08-28 | $50.60 | $63.92 | 885,700 | — | — |
| 2007-08-27 | $53.39 | $67.45 | 498,900 | — | — |
| 2007-08-24 | $54.45 | $68.79 | 832,300 | — | — |
| 2007-08-23 | $54.44 | $68.77 | 821,900 | — | — |
| 2007-08-22 | $55.45 | $70.05 | 1,060,400 | — | — |
| 2007-08-21 | $53.34 | $67.38 | 765,500 | — | — |
| 2007-08-20 | $54.36 | $68.67 | 989,100 | — | — |
| 2007-08-17 | $53.13 | $67.12 | 1,371,700 | — | — |
| 2007-08-16 | $53.42 | $67.49 | 1,671,000 | — | — |
| 2007-08-15 | $55.05 | $69.54 | 1,459,400 | — | — |
| 2007-08-14 | $59.83 | $75.58 | 528,400 | — | — |
| 2007-08-13 | $61.45 | $77.63 | 802,100 | — | — |
| 2007-08-10 | $59.27 | $74.88 | 1,713,800 | — | — |
| 2007-08-09 | $56.18 | $70.97 | 2,095,900 | — | — |
| 2007-08-08 | $62.94 | $79.51 | 1,434,200 | — | — |
| 2007-08-07 | $61.40 | $77.57 | 1,141,200 | — | — |
| 2007-08-06 | $60.38 | $76.28 | 1,428,900 | — | — |
| 2007-08-03 | $61.00 | $77.06 | 948,100 | — | — |
| 2007-08-02 | $64.26 | $81.18 | 1,276,500 | — | — |
| 2007-08-01 | $62.60 | $79.08 | 1,557,800 | — | — |
| 2007-07-31 | $64.99 | $82.10 | 748,700 | — | — |
| 2007-07-30 | $66.74 | $84.31 | 1,395,800 | — | — |
| 2007-07-27 | $67.84 | $85.70 | 1,197,300 | — | — |
| 2007-07-26 | $68.94 | $87.09 | 1,573,600 | — | — |
| 2007-07-25 | $68.23 | $86.19 | 1,304,500 | — | — |
| 2007-07-24 | $67.79 | $85.64 | 403,900 | — | — |
| 2007-07-23 | $70.70 | $89.32 | 425,300 | — | — |
| 2007-07-20 | $70.14 | $88.61 | 543,200 | — | — |
| 2007-07-19 | $71.90 | $90.83 | 434,000 | — | — |
| 2007-07-18 | $72.47 | $91.55 | 374,700 | — | — |
| 2007-07-17 | $72.56 | $91.67 | 389,200 | — | — |
| 2007-07-16 | $73.02 | $92.25 | 575,800 | — | — |
| 2007-07-13 | $73.38 | $92.70 | 446,500 | — | — |
| 2007-07-12 | $72.43 | $91.50 | 797,200 | — | — |
| 2007-07-11 | $68.39 | $86.40 | 422,000 | — | — |
| 2007-07-10 | $66.58 | $84.11 | 333,600 | — | — |
| 2007-07-09 | $69.00 | $87.17 | 362,200 | — | — |
| 2007-07-06 | $69.58 | $87.90 | 312,200 | — | — |
| 2007-07-05 | $68.50 | $86.54 | 273,000 | — | — |
| 2007-07-03 | $69.08 | $87.27 | 420,100 | — | — |
| 2007-07-02 | $67.30 | $85.02 | 680,900 | — | — |
| 2007-06-29 | $64.18 | $81.08 | 455,500 | — | — |
| 2007-06-28 | $65.43 | $82.66 | 416,500 | — | — |
| 2007-06-27 | $65.51 | $82.76 | 484,900 | — | — |
| 2007-06-26 | $63.62 | $80.24 | 483,000 | — | — |
| 2007-06-25 | $65.65 | $82.81 | 355,100 | — | — |
| 2007-06-22 | $66.51 | $83.89 | 439,900 | — | — |
| 2007-06-21 | $66.84 | $84.31 | 293,200 | — | — |
| 2007-06-20 | $67.19 | $84.75 | 308,100 | — | — |
| 2007-06-19 | $68.32 | $86.17 | 416,900 | — | — |
| 2007-06-18 | $69.62 | $87.81 | 257,400 | — | — |
| 2007-06-15 | $69.78 | $88.01 | 696,500 | — | — |
| 2007-06-14 | $68.37 | $86.24 | 672,100 | — | — |
| 2007-06-13 | $66.72 | $84.15 | 363,300 | — | — |
| 2007-06-12 | $65.26 | $82.31 | 309,100 | — | — |
| 2007-06-11 | $66.52 | $83.90 | 416,300 | — | — |
| 2007-06-08 | $65.56 | $82.69 | 381,500 | — | — |
| 2007-06-07 | $63.99 | $80.71 | 547,100 | — | — |
| 2007-06-06 | $66.29 | $83.61 | 266,000 | — | — |
| 2007-06-05 | $67.85 | $85.58 | 387,300 | — | — |
| 2007-06-04 | $68.62 | $86.55 | 477,000 | — | — |
| 2007-06-01 | $67.69 | $85.38 | 731,900 | — | — |
| 2007-05-31 | $68.49 | $86.39 | 432,500 | — | — |
| 2007-05-30 | $69.10 | $87.16 | 636,200 | — | — |
| 2007-05-29 | $67.49 | $85.13 | 762,100 | — | — |
| 2007-05-25 | $65.80 | $82.99 | 488,500 | — | — |
| 2007-05-24 | $65.92 | $83.15 | 909,900 | — | — |
| 2007-05-23 | $67.32 | $84.91 | 545,400 | — | — |
| 2007-05-22 | $68.59 | $86.51 | 918,300 | — | — |
| 2007-05-21 | $67.11 | $84.65 | 488,700 | — | — |
| 2007-05-18 | $66.00 | $83.25 | 598,200 | — | — |
| 2007-05-17 | $65.51 | $82.63 | 510,800 | — | — |
| 2007-05-16 | $66.45 | $83.81 | 886,800 | — | — |
| 2007-05-15 | $64.37 | $81.19 | 961,500 | — | — |
| 2007-05-14 | $64.86 | $81.81 | 970,500 | — | — |
| 2007-05-11 | $64.32 | $81.13 | 821,000 | — | — |
| 2007-05-10 | $61.94 | $78.13 | 1,001,900 | — | — |
| 2007-05-09 | $63.32 | $79.87 | 993,400 | — | — |
| 2007-05-08 | $63.97 | $80.69 | 1,254,000 | — | — |
| 2007-05-07 | $63.18 | $79.69 | 369,000 | — | — |
| 2007-05-04 | $63.31 | $79.85 | 647,800 | — | — |
| 2007-05-03 | $63.03 | $79.50 | 1,380,000 | — | — |
| 2007-05-02 | $60.70 | $76.56 | 1,219,300 | — | — |
| 2007-05-01 | $60.59 | $76.42 | 735,500 | — | — |
| 2007-04-30 | $60.24 | $75.98 | 925,200 | — | — |
| 2007-04-27 | $63.05 | $79.53 | 1,110,500 | — | — |
| 2007-04-26 | $62.35 | $78.64 | 1,234,100 | — | — |
| 2007-04-25 | $60.61 | $76.45 | 709,000 | — | — |
| 2007-04-24 | $60.07 | $75.77 | 684,800 | — | — |
| 2007-04-23 | $61.21 | $77.21 | 507,200 | — | — |
| 2007-04-20 | $60.26 | $76.01 | 632,700 | — | — |
| 2007-04-19 | $58.36 | $73.61 | 580,200 | — | — |
| 2007-04-18 | $58.13 | $73.32 | 612,900 | — | — |
| 2007-04-17 | $59.52 | $75.07 | 893,000 | — | — |
| 2007-04-16 | $58.38 | $73.64 | 452,400 | — | — |
| 2007-04-13 | $57.26 | $72.22 | 585,600 | — | — |
| 2007-04-12 | $57.71 | $72.79 | 431,200 | — | — |
| 2007-04-11 | $56.33 | $71.05 | 412,000 | — | — |
| 2007-04-10 | $56.75 | $71.58 | 532,800 | — | — |
| 2007-04-09 | $56.81 | $71.66 | 399,200 | — | — |
| 2007-04-05 | $56.19 | $70.87 | 349,200 | — | — |
| 2007-04-04 | $56.25 | $70.95 | 335,600 | — | — |
| 2007-04-03 | $57.19 | $72.13 | 710,200 | — | — |
| 2007-04-02 | $54.59 | $68.86 | 545,000 | — | — |
| 2007-03-30 | $55.26 | $69.70 | 421,200 | — | — |
| 2007-03-29 | $56.03 | $70.67 | 496,200 | — | — |
| 2007-03-28 | $55.90 | $70.51 | 683,400 | — | — |
| 2007-03-27 | $57.43 | $72.31 | 797,100 | — | — |
| 2007-03-26 | $57.54 | $72.45 | 589,100 | — | — |
| 2007-03-23 | $57.52 | $72.42 | 790,200 | — | — |
| 2007-03-22 | $58.15 | $73.22 | 796,800 | — | — |
| 2007-03-21 | $59.13 | $74.45 | 743,900 | — | — |
| 2007-03-20 | $57.99 | $73.02 | 473,100 | — | — |
| 2007-03-19 | $58.19 | $73.27 | 413,000 | — | — |
| 2007-03-16 | $57.08 | $71.87 | 941,700 | — | — |
| 2007-03-15 | $57.57 | $72.49 | 670,000 | — | — |
| 2007-03-14 | $55.93 | $70.42 | 1,140,000 | — | — |
| 2007-03-13 | $55.01 | $69.26 | 533,700 | — | — |
| 2007-03-12 | $57.11 | $71.91 | 292,300 | — | — |
| 2007-03-09 | $57.42 | $72.30 | 588,900 | — | — |
| 2007-03-08 | $57.00 | $71.77 | 968,800 | — | — |
| 2007-03-07 | $56.37 | $70.98 | 717,100 | — | — |
| 2007-03-06 | $57.08 | $71.87 | 548,900 | — | — |
| 2007-03-05 | $56.04 | $70.56 | 658,600 | — | — |
| 2007-03-02 | $56.86 | $71.59 | 496,200 | — | — |
| 2007-03-01 | $58.72 | $73.94 | 783,900 | — | — |
| 2007-02-28 | $58.33 | $73.44 | 1,231,800 | — | — |
| 2007-02-27 | $57.45 | $72.34 | 781,400 | — | — |
| 2007-02-26 | $59.24 | $74.59 | 818,200 | — | — |
| 2007-02-23 | $58.50 | $73.66 | 610,200 | — | — |
| 2007-02-22 | $59.13 | $74.45 | 1,726,100 | — | — |
| 2007-02-21 | $55.64 | $70.06 | 735,700 | — | — |
| 2007-02-20 | $54.96 | $69.20 | 1,316,400 | — | — |
| 2007-02-16 | $51.78 | $65.20 | 904,800 | — | — |
| 2007-02-15 | $50.69 | $63.82 | 1,525,400 | — | — |
| 2007-02-14 | $55.80 | $70.26 | 350,900 | — | — |
| 2007-02-13 | $55.63 | $70.04 | 291,300 | — | — |
| 2007-02-12 | $55.45 | $69.82 | 363,000 | — | — |
| 2007-02-09 | $56.03 | $70.55 | 533,100 | — | — |
| 2007-02-08 | $55.96 | $70.46 | 296,300 | — | — |
| 2007-02-07 | $55.43 | $69.79 | 237,500 | — | — |
| 2007-02-06 | $55.17 | $69.47 | 273,100 | — | — |
| 2007-02-05 | $54.36 | $68.45 | 311,500 | — | — |
| 2007-02-02 | $55.23 | $69.54 | 559,600 | — | — |
| 2007-02-01 | $54.68 | $68.85 | 378,200 | — | — |
| 2007-01-31 | $53.56 | $67.44 | 359,200 | — | — |
| 2007-01-30 | $53.05 | $66.80 | 241,900 | — | — |
| 2007-01-29 | $53.15 | $66.92 | 277,900 | — | — |
| 2007-01-26 | $52.37 | $65.94 | 268,100 | — | — |
| 2007-01-25 | $52.55 | $66.17 | 364,200 | — | — |
| 2007-01-24 | $53.52 | $67.39 | 227,900 | — | — |
| 2007-01-23 | $53.10 | $66.86 | 276,800 | — | — |
| 2007-01-22 | $51.84 | $65.27 | 285,300 | — | — |
| 2007-01-19 | $52.41 | $65.99 | 220,600 | — | — |
| 2007-01-18 | $51.21 | $64.48 | 233,100 | — | — |
| 2007-01-17 | $51.61 | $64.98 | 382,100 | — | — |
| 2007-01-16 | $52.22 | $65.75 | 215,500 | — | — |
| 2007-01-12 | $52.58 | $66.20 | 416,200 | — | — |
| 2007-01-11 | $51.53 | $64.88 | 442,200 | — | — |
| 2007-01-10 | $50.59 | $63.70 | 238,800 | — | — |
| 2007-01-09 | $50.48 | $63.56 | 531,900 | — | — |
| 2007-01-08 | $49.96 | $62.91 | 651,300 | — | — |
| 2007-01-05 | $49.90 | $62.83 | 523,600 | — | — |
| 2007-01-04 | $50.60 | $63.71 | 638,900 | — | — |
| 2007-01-03 | $50.53 | $63.62 | 736,100 | — | — |