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
- 1991-06-04 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 | $38.20 | $55.73 | 205,700 | — | — |
| 2007-12-28 | $38.51 | $56.19 | 92,400 | — | — |
| 2007-12-27 | $38.33 | $55.92 | 127,600 | — | — |
| 2007-12-26 | $40.31 | $58.81 | 105,100 | — | — |
| 2007-12-24 | $40.28 | $58.77 | 60,700 | — | — |
| 2007-12-21 | $40.14 | $58.56 | 429,700 | — | — |
| 2007-12-20 | $38.85 | $56.68 | 254,400 | — | — |
| 2007-12-19 | $36.74 | $53.60 | 130,300 | — | — |
| 2007-12-18 | $36.93 | $53.88 | 141,000 | — | — |
| 2007-12-17 | $35.67 | $52.04 | 167,000 | — | — |
| 2007-12-14 | $35.90 | $52.38 | 150,900 | — | — |
| 2007-12-13 | $37.00 | $53.98 | 166,000 | — | — |
| 2007-12-12 | $37.44 | $54.62 | 182,800 | — | — |
| 2007-12-11 | $37.03 | $54.03 | 192,300 | — | — |
| 2007-12-10 | $38.50 | $56.17 | 125,600 | — | — |
| 2007-12-07 | $38.34 | $55.94 | 130,900 | — | — |
| 2007-12-06 | $38.05 | $55.51 | 363,000 | — | — |
| 2007-12-05 | $37.58 | $54.83 | 162,700 | — | — |
| 2007-12-04 | $37.61 | $54.87 | 165,200 | — | — |
| 2007-12-03 | $38.03 | $55.49 | 143,900 | — | — |
| 2007-11-30 | $39.21 | $56.86 | 194,600 | — | — |
| 2007-11-29 | $38.66 | $56.06 | 138,700 | — | — |
| 2007-11-28 | $39.33 | $57.03 | 194,000 | — | — |
| 2007-11-27 | $37.52 | $54.41 | 180,000 | — | — |
| 2007-11-26 | $36.24 | $52.55 | 179,900 | — | — |
| 2007-11-23 | $38.35 | $55.61 | 130,400 | — | — |
| 2007-11-21 | $37.12 | $53.83 | 342,800 | — | — |
| 2007-11-20 | $37.76 | $54.75 | 313,500 | — | — |
| 2007-11-19 | $37.84 | $54.87 | 237,800 | — | — |
| 2007-11-16 | $38.94 | $56.47 | 284,500 | — | — |
| 2007-11-15 | $39.08 | $56.67 | 302,200 | — | — |
| 2007-11-14 | $39.17 | $56.80 | 290,200 | — | — |
| 2007-11-13 | $38.88 | $56.38 | 253,400 | — | — |
| 2007-11-12 | $37.24 | $54.00 | 368,000 | — | — |
| 2007-11-09 | $36.65 | $53.14 | 310,400 | — | — |
| 2007-11-08 | $34.79 | $50.45 | 215,000 | — | — |
| 2007-11-07 | $33.62 | $48.75 | 218,500 | — | — |
| 2007-11-06 | $35.62 | $51.65 | 118,900 | — | — |
| 2007-11-05 | $35.31 | $51.20 | 105,200 | — | — |
| 2007-11-02 | $35.37 | $51.29 | 204,200 | — | — |
| 2007-11-01 | $36.16 | $52.43 | 217,400 | — | — |
| 2007-10-31 | $38.03 | $55.15 | 231,400 | — | — |
| 2007-10-30 | $37.15 | $53.87 | 176,800 | — | — |
| 2007-10-29 | $37.26 | $54.03 | 252,700 | — | — |
| 2007-10-26 | $37.72 | $54.70 | 190,000 | — | — |
| 2007-10-25 | $36.74 | $53.28 | 263,300 | — | — |
| 2007-10-24 | $36.50 | $52.93 | 369,300 | — | — |
| 2007-10-23 | $35.96 | $52.14 | 216,200 | — | — |
| 2007-10-22 | $36.29 | $52.62 | 460,100 | — | — |
| 2007-10-19 | $36.62 | $53.10 | 452,200 | — | — |
| 2007-10-18 | $37.00 | $53.65 | 542,500 | — | — |
| 2007-10-17 | $37.66 | $54.61 | 708,200 | — | — |
| 2007-10-16 | $40.49 | $58.71 | 293,600 | — | — |
| 2007-10-15 | $41.97 | $60.86 | 232,300 | — | — |
| 2007-10-12 | $42.26 | $61.28 | 270,800 | — | — |
| 2007-10-11 | $43.15 | $62.57 | 335,000 | — | — |
| 2007-10-10 | $43.16 | $62.58 | 2,228,000 | — | — |
| 2007-10-09 | $43.05 | $62.43 | 370,200 | — | — |
| 2007-10-08 | $42.70 | $61.92 | 258,400 | — | — |
| 2007-10-05 | $42.66 | $61.86 | 748,200 | — | — |
| 2007-10-04 | $41.46 | $60.12 | 172,600 | — | — |
| 2007-10-03 | $40.99 | $59.44 | 194,300 | — | — |
| 2007-10-02 | $42.11 | $61.06 | 221,000 | — | — |
| 2007-10-01 | $41.45 | $60.11 | 200,900 | — | — |
| 2007-09-28 | $40.08 | $58.12 | 197,700 | — | — |
| 2007-09-27 | $41.49 | $60.16 | 129,600 | — | — |
| 2007-09-26 | $41.21 | $59.76 | 138,100 | — | — |
| 2007-09-25 | $40.18 | $58.26 | 214,300 | — | — |
| 2007-09-24 | $40.74 | $59.08 | 212,200 | — | — |
| 2007-09-21 | $40.94 | $59.37 | 284,000 | — | — |
| 2007-09-20 | $41.00 | $59.45 | 154,000 | — | — |
| 2007-09-19 | $42.55 | $61.70 | 196,000 | — | — |
| 2007-09-18 | $43.89 | $63.64 | 100,000 | — | — |
| 2007-09-17 | $40.85 | $59.24 | 224,600 | — | — |
| 2007-09-14 | $40.80 | $59.16 | 44,300 | — | — |
| 2007-09-13 | $40.42 | $58.61 | 49,200 | — | — |
| 2007-09-12 | $39.81 | $57.73 | 42,700 | — | — |
| 2007-09-11 | $40.30 | $58.44 | 61,800 | — | — |
| 2007-09-10 | $39.31 | $57.00 | 75,400 | — | — |
| 2007-09-07 | $39.55 | $57.35 | 94,000 | — | — |
| 2007-09-06 | $39.90 | $57.86 | 80,200 | — | — |
| 2007-09-05 | $39.37 | $57.09 | 84,500 | — | — |
| 2007-09-04 | $40.35 | $58.51 | 73,600 | — | — |
| 2007-08-31 | $40.00 | $58.00 | 98,700 | — | — |
| 2007-08-30 | $40.11 | $58.16 | 42,100 | — | — |
| 2007-08-29 | $40.88 | $58.93 | 107,400 | — | — |
| 2007-08-28 | $39.97 | $57.62 | 163,800 | — | — |
| 2007-08-27 | $40.60 | $58.53 | 144,300 | — | — |
| 2007-08-24 | $40.91 | $58.97 | 183,500 | — | — |
| 2007-08-23 | $40.45 | $58.31 | 169,000 | — | — |
| 2007-08-22 | $40.72 | $58.70 | 211,100 | — | — |
| 2007-08-21 | $41.56 | $59.91 | 137,800 | — | — |
| 2007-08-20 | $41.16 | $59.33 | 178,500 | — | — |
| 2007-08-17 | $41.23 | $59.44 | 431,800 | — | — |
| 2007-08-16 | $37.55 | $54.13 | 379,900 | — | — |
| 2007-08-15 | $35.69 | $51.45 | 219,300 | — | — |
| 2007-08-14 | $35.70 | $51.46 | 152,500 | — | — |
| 2007-08-13 | $35.75 | $51.54 | 152,900 | — | — |
| 2007-08-10 | $36.13 | $52.08 | 202,700 | — | — |
| 2007-08-09 | $36.10 | $52.04 | 238,800 | — | — |
| 2007-08-08 | $35.89 | $51.74 | 318,400 | — | — |
| 2007-08-07 | $34.78 | $50.14 | 160,800 | — | — |
| 2007-08-06 | $34.56 | $49.82 | 171,200 | — | — |
| 2007-08-03 | $33.29 | $47.99 | 145,800 | — | — |
| 2007-08-02 | $35.28 | $50.86 | 147,400 | — | — |
| 2007-08-01 | $35.46 | $51.12 | 226,500 | — | — |
| 2007-07-31 | $35.37 | $50.99 | 308,900 | — | — |
| 2007-07-30 | $35.22 | $50.77 | 218,200 | — | — |
| 2007-07-27 | $34.61 | $49.89 | 171,600 | — | — |
| 2007-07-26 | $35.29 | $50.87 | 203,600 | — | — |
| 2007-07-25 | $36.11 | $52.05 | 189,300 | — | — |
| 2007-07-24 | $36.10 | $52.04 | 169,200 | — | — |
| 2007-07-23 | $37.36 | $53.86 | 138,600 | — | — |
| 2007-07-20 | $37.28 | $53.74 | 193,300 | — | — |
| 2007-07-19 | $38.25 | $55.14 | 264,200 | — | — |
| 2007-07-18 | $38.92 | $56.11 | 395,400 | — | — |
| 2007-07-17 | $37.28 | $53.74 | 195,300 | — | — |
| 2007-07-16 | $36.96 | $53.28 | 134,800 | — | — |
| 2007-07-13 | $37.37 | $53.87 | 89,300 | — | — |
| 2007-07-12 | $37.09 | $53.47 | 88,200 | — | — |
| 2007-07-11 | $36.39 | $52.46 | 152,000 | — | — |
| 2007-07-10 | $36.34 | $52.39 | 201,400 | — | — |
| 2007-07-09 | $37.38 | $53.89 | 90,500 | — | — |
| 2007-07-06 | $37.92 | $54.66 | 41,900 | — | — |
| 2007-07-05 | $37.80 | $54.49 | 107,200 | — | — |
| 2007-07-03 | $38.05 | $54.85 | 25,900 | — | — |
| 2007-07-02 | $37.96 | $54.72 | 68,000 | — | — |
| 2007-06-29 | $37.55 | $54.13 | 89,100 | — | — |
| 2007-06-28 | $38.33 | $55.25 | 72,600 | — | — |
| 2007-06-27 | $38.40 | $55.36 | 138,600 | — | — |
| 2007-06-26 | $37.87 | $54.59 | 114,100 | — | — |
| 2007-06-25 | $37.84 | $54.55 | 150,200 | — | — |
| 2007-06-22 | $38.11 | $54.94 | 430,700 | — | — |
| 2007-06-21 | $38.28 | $55.18 | 141,200 | — | — |
| 2007-06-20 | $38.71 | $55.80 | 115,600 | — | — |
| 2007-06-19 | $39.15 | $56.44 | 157,300 | — | — |
| 2007-06-18 | $39.75 | $57.30 | 93,200 | — | — |
| 2007-06-15 | $40.33 | $58.14 | 252,500 | — | — |
| 2007-06-14 | $40.13 | $57.85 | 165,600 | — | — |
| 2007-06-13 | $39.94 | $57.58 | 160,300 | — | — |
| 2007-06-12 | $39.07 | $56.32 | 142,900 | — | — |
| 2007-06-11 | $39.20 | $56.51 | 112,200 | — | — |
| 2007-06-08 | $39.13 | $56.41 | 94,000 | — | — |
| 2007-06-07 | $38.65 | $55.72 | 189,400 | — | — |
| 2007-06-06 | $39.08 | $56.34 | 59,600 | — | — |
| 2007-06-05 | $39.44 | $56.85 | 191,200 | — | — |
| 2007-06-04 | $40.02 | $57.69 | 116,300 | — | — |
| 2007-06-01 | $39.80 | $57.37 | 104,100 | — | — |
| 2007-05-31 | $39.54 | $56.65 | 153,700 | — | — |
| 2007-05-30 | $39.61 | $56.75 | 194,000 | — | — |
| 2007-05-29 | $39.67 | $56.84 | 161,300 | — | — |
| 2007-05-25 | $39.64 | $56.80 | 118,000 | — | — |
| 2007-05-24 | $39.28 | $56.28 | 132,200 | — | — |
| 2007-05-23 | $39.95 | $57.24 | 111,000 | — | — |
| 2007-05-22 | $40.03 | $57.36 | 148,600 | — | — |
| 2007-05-21 | $39.85 | $57.10 | 113,400 | — | — |
| 2007-05-18 | $39.10 | $56.02 | 115,100 | — | — |
| 2007-05-17 | $38.84 | $55.65 | 151,400 | — | — |
| 2007-05-16 | $39.11 | $56.04 | 122,800 | — | — |
| 2007-05-15 | $38.93 | $55.78 | 164,900 | — | — |
| 2007-05-14 | $39.20 | $56.17 | 171,700 | — | — |
| 2007-05-11 | $39.47 | $56.55 | 80,400 | — | — |
| 2007-05-10 | $38.91 | $55.75 | 208,400 | — | — |
| 2007-05-09 | $39.52 | $56.62 | 103,300 | — | — |
| 2007-05-08 | $39.57 | $56.70 | 109,500 | — | — |
| 2007-05-07 | $39.89 | $57.15 | 157,500 | — | — |
| 2007-05-04 | $39.62 | $56.77 | 218,400 | — | — |
| 2007-05-03 | $39.66 | $56.82 | 181,800 | — | — |
| 2007-05-02 | $39.32 | $56.34 | 168,700 | — | — |
| 2007-05-01 | $39.41 | $56.47 | 225,000 | — | — |
| 2007-04-30 | $39.12 | $56.05 | 213,700 | — | — |
| 2007-04-27 | $39.11 | $56.04 | 191,600 | — | — |
| 2007-04-26 | $39.52 | $56.62 | 182,200 | — | — |
| 2007-04-25 | $39.35 | $56.38 | 308,000 | — | — |
| 2007-04-24 | $39.19 | $56.15 | 256,100 | — | — |
| 2007-04-23 | $39.61 | $56.75 | 241,400 | — | — |
| 2007-04-20 | $40.22 | $57.63 | 450,700 | — | — |
| 2007-04-19 | $39.01 | $55.89 | 779,600 | — | — |
| 2007-04-18 | $39.82 | $57.05 | 846,500 | — | — |
| 2007-04-17 | $43.98 | $63.01 | 123,200 | — | — |
| 2007-04-16 | $44.24 | $63.39 | 217,200 | — | — |
| 2007-04-13 | $43.38 | $62.15 | 306,000 | — | — |
| 2007-04-12 | $42.97 | $61.57 | 108,300 | — | — |
| 2007-04-11 | $42.47 | $60.85 | 106,900 | — | — |
| 2007-04-10 | $42.79 | $61.31 | 63,400 | — | — |
| 2007-04-09 | $42.84 | $61.38 | 76,900 | — | — |
| 2007-04-05 | $43.06 | $61.70 | 98,000 | — | — |
| 2007-04-04 | $42.89 | $61.45 | 153,600 | — | — |
| 2007-04-03 | $43.67 | $62.57 | 89,800 | — | — |
| 2007-04-02 | $43.50 | $62.33 | 61,600 | — | — |
| 2007-03-30 | $43.98 | $63.01 | 107,300 | — | — |
| 2007-03-29 | $44.18 | $63.30 | 132,700 | — | — |
| 2007-03-28 | $43.24 | $61.95 | 100,700 | — | — |
| 2007-03-27 | $44.07 | $63.14 | 71,200 | — | — |
| 2007-03-26 | $44.18 | $63.30 | 99,000 | — | — |
| 2007-03-23 | $44.77 | $64.15 | 83,000 | — | — |
| 2007-03-22 | $44.79 | $64.18 | 88,400 | — | — |
| 2007-03-21 | $44.90 | $64.33 | 92,700 | — | — |
| 2007-03-20 | $43.59 | $62.46 | 134,200 | — | — |
| 2007-03-19 | $44.04 | $63.10 | 119,200 | — | — |
| 2007-03-16 | $43.13 | $61.80 | 269,100 | — | — |
| 2007-03-15 | $43.38 | $62.15 | 81,400 | — | — |
| 2007-03-14 | $42.97 | $61.57 | 146,400 | — | — |
| 2007-03-13 | $42.82 | $61.35 | 187,700 | — | — |
| 2007-03-12 | $43.89 | $62.89 | 78,600 | — | — |
| 2007-03-09 | $43.62 | $62.50 | 319,400 | — | — |
| 2007-03-08 | $43.95 | $62.97 | 89,200 | — | — |
| 2007-03-07 | $43.87 | $62.86 | 121,800 | — | — |
| 2007-03-06 | $44.44 | $63.67 | 124,000 | — | — |
| 2007-03-05 | $43.87 | $62.86 | 228,500 | — | — |
| 2007-03-02 | $44.40 | $63.27 | 199,100 | — | — |
| 2007-03-01 | $44.30 | $63.13 | 166,700 | — | — |
| 2007-02-28 | $44.57 | $63.51 | 189,000 | — | — |
| 2007-02-27 | $44.58 | $63.53 | 268,100 | — | — |
| 2007-02-26 | $45.34 | $64.61 | 144,400 | — | — |
| 2007-02-23 | $46.12 | $65.72 | 74,500 | — | — |
| 2007-02-22 | $46.88 | $66.81 | 145,300 | — | — |
| 2007-02-21 | $46.57 | $66.36 | 89,300 | — | — |
| 2007-02-20 | $46.58 | $66.38 | 103,700 | — | — |
| 2007-02-16 | $46.31 | $65.99 | 139,400 | — | — |
| 2007-02-15 | $46.52 | $66.29 | 95,600 | — | — |
| 2007-02-14 | $46.19 | $65.82 | 109,900 | — | — |
| 2007-02-13 | $46.69 | $66.54 | 62,400 | — | — |
| 2007-02-12 | $46.55 | $66.34 | 105,200 | — | — |
| 2007-02-09 | $46.49 | $66.25 | 128,900 | — | — |
| 2007-02-08 | $47.05 | $67.05 | 81,300 | — | — |
| 2007-02-07 | $46.98 | $66.95 | 111,500 | — | — |
| 2007-02-06 | $46.64 | $66.46 | 144,300 | — | — |
| 2007-02-05 | $46.72 | $66.58 | 315,100 | — | — |
| 2007-02-02 | $47.07 | $67.08 | 188,300 | — | — |
| 2007-02-01 | $47.39 | $67.53 | 201,800 | — | — |
| 2007-01-31 | $46.99 | $66.96 | 444,600 | — | — |
| 2007-01-30 | $49.28 | $70.23 | 215,200 | — | — |
| 2007-01-29 | $48.95 | $69.76 | 167,100 | — | — |
| 2007-01-26 | $49.27 | $70.21 | 121,000 | — | — |
| 2007-01-25 | $49.22 | $70.14 | 108,300 | — | — |
| 2007-01-24 | $49.95 | $71.18 | 89,400 | — | — |
| 2007-01-23 | $49.94 | $71.17 | 162,600 | — | — |
| 2007-01-22 | $49.46 | $70.48 | 96,700 | — | — |
| 2007-01-19 | $50.35 | $71.75 | 89,600 | — | — |
| 2007-01-18 | $50.06 | $71.34 | 130,400 | — | — |
| 2007-01-17 | $50.92 | $72.56 | 108,600 | — | — |
| 2007-01-16 | $51.59 | $73.52 | 79,500 | — | — |
| 2007-01-12 | $51.99 | $74.09 | 76,300 | — | — |
| 2007-01-11 | $52.24 | $74.44 | 108,200 | — | — |
| 2007-01-10 | $52.25 | $74.46 | 82,300 | — | — |
| 2007-01-09 | $52.24 | $74.44 | 126,500 | — | — |
| 2007-01-08 | $52.70 | $75.10 | 104,200 | — | — |
| 2007-01-05 | $52.20 | $74.39 | 92,900 | — | — |
| 2007-01-04 | $53.84 | $76.73 | 89,700 | — | — |
| 2007-01-03 | $53.28 | $75.93 | 132,300 | — | — |