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
- 1994-05-18 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 | $38.91 | $62.40 | 682,100 | — | — |
| 2007-12-28 | $39.28 | $62.99 | 702,800 | — | — |
| 2007-12-27 | $38.90 | $62.38 | 821,700 | — | — |
| 2007-12-26 | $38.87 | $62.33 | 703,700 | — | — |
| 2007-12-24 | $38.79 | $62.21 | 215,600 | — | — |
| 2007-12-21 | $38.23 | $61.31 | 579,600 | — | — |
| 2007-12-20 | $37.53 | $60.19 | 773,500 | — | — |
| 2007-12-19 | $37.40 | $59.98 | 1,241,500 | — | — |
| 2007-12-18 | $38.11 | $61.12 | 893,700 | — | — |
| 2007-12-17 | $37.60 | $60.30 | 1,180,500 | — | — |
| 2007-12-14 | $38.56 | $61.84 | 786,900 | — | — |
| 2007-12-13 | $39.38 | $63.15 | 998,300 | — | — |
| 2007-12-12 | $39.70 | $63.67 | 1,144,600 | — | — |
| 2007-12-11 | $39.13 | $62.75 | 989,600 | — | — |
| 2007-12-10 | $40.35 | $64.71 | 871,600 | — | — |
| 2007-12-07 | $39.62 | $63.54 | 436,100 | — | — |
| 2007-12-06 | $39.68 | $63.63 | 759,400 | — | — |
| 2007-12-05 | $38.75 | $62.14 | 994,300 | — | — |
| 2007-12-04 | $38.25 | $61.34 | 1,397,900 | — | — |
| 2007-12-03 | $38.41 | $61.60 | 1,041,600 | — | — |
| 2007-11-30 | $38.78 | $62.19 | 1,232,000 | — | — |
| 2007-11-29 | $38.58 | $61.87 | 971,500 | — | — |
| 2007-11-28 | $38.92 | $62.42 | 970,300 | — | — |
| 2007-11-27 | $37.94 | $60.84 | 1,926,500 | — | — |
| 2007-11-26 | $36.46 | $58.47 | 1,209,400 | — | — |
| 2007-11-23 | $37.42 | $60.01 | 740,800 | — | — |
| 2007-11-21 | $36.41 | $58.39 | 1,053,000 | — | — |
| 2007-11-20 | $37.16 | $59.59 | 1,503,700 | — | — |
| 2007-11-19 | $37.02 | $59.37 | 1,582,900 | — | — |
| 2007-11-16 | $38.51 | $61.76 | 1,161,100 | — | — |
| 2007-11-15 | $38.88 | $62.35 | 965,000 | — | — |
| 2007-11-14 | $39.87 | $63.94 | 1,183,700 | — | — |
| 2007-11-13 | $39.92 | $64.02 | 1,290,200 | — | — |
| 2007-11-12 | $38.74 | $62.13 | 1,362,800 | — | — |
| 2007-11-09 | $39.81 | $63.84 | 2,049,000 | — | — |
| 2007-11-08 | $41.49 | $66.54 | 2,045,600 | — | — |
| 2007-11-07 | $41.86 | $67.13 | 1,059,600 | — | — |
| 2007-11-06 | $42.60 | $68.32 | 2,506,400 | — | — |
| 2007-11-05 | $42.81 | $68.65 | 911,800 | — | — |
| 2007-11-02 | $43.54 | $69.82 | 815,800 | — | — |
| 2007-11-01 | $43.49 | $69.74 | 994,800 | — | — |
| 2007-10-31 | $44.99 | $72.15 | 732,600 | — | — |
| 2007-10-30 | $43.75 | $70.16 | 625,600 | — | — |
| 2007-10-29 | $44.02 | $70.59 | 453,900 | — | — |
| 2007-10-26 | $43.94 | $70.47 | 588,400 | — | — |
| 2007-10-25 | $43.93 | $70.45 | 831,600 | — | — |
| 2007-10-24 | $44.48 | $71.33 | 601,100 | — | — |
| 2007-10-23 | $44.73 | $71.73 | 306,300 | — | — |
| 2007-10-22 | $44.30 | $71.04 | 504,700 | — | — |
| 2007-10-19 | $44.59 | $71.51 | 698,700 | — | — |
| 2007-10-18 | $45.11 | $72.34 | 331,400 | — | — |
| 2007-10-17 | $45.30 | $72.65 | 417,200 | — | — |
| 2007-10-16 | $45.01 | $72.18 | 411,800 | — | — |
| 2007-10-15 | $45.42 | $72.84 | 537,900 | — | — |
| 2007-10-12 | $45.99 | $73.75 | 349,000 | — | — |
| 2007-10-11 | $45.53 | $73.02 | 505,400 | — | — |
| 2007-10-10 | $45.78 | $73.42 | 398,800 | — | — |
| 2007-10-09 | $45.94 | $73.67 | 352,000 | — | — |
| 2007-10-08 | $45.09 | $72.31 | 332,000 | — | — |
| 2007-10-05 | $45.36 | $72.74 | 361,000 | — | — |
| 2007-10-04 | $45.26 | $72.58 | 410,500 | — | — |
| 2007-10-03 | $44.95 | $72.09 | 505,400 | — | — |
| 2007-10-02 | $44.92 | $72.04 | 444,700 | — | — |
| 2007-10-01 | $45.21 | $72.50 | 636,300 | — | — |
| 2007-09-28 | $44.31 | $71.06 | 449,200 | — | — |
| 2007-09-27 | $44.04 | $70.63 | 469,700 | — | — |
| 2007-09-26 | $43.60 | $69.92 | 954,400 | — | — |
| 2007-09-25 | $43.41 | $69.62 | 586,300 | — | — |
| 2007-09-24 | $42.97 | $68.91 | 553,000 | — | — |
| 2007-09-21 | $43.73 | $70.13 | 361,900 | — | — |
| 2007-09-20 | $43.37 | $69.55 | 581,500 | — | — |
| 2007-09-19 | $43.09 | $69.10 | 476,100 | — | — |
| 2007-09-18 | $42.79 | $68.62 | 750,000 | — | — |
| 2007-09-17 | $41.35 | $66.31 | 390,600 | — | — |
| 2007-09-14 | $41.70 | $66.87 | 479,500 | — | — |
| 2007-09-13 | $41.75 | $66.95 | 485,700 | — | — |
| 2007-09-12 | $41.09 | $65.90 | 491,000 | — | — |
| 2007-09-11 | $40.94 | $65.65 | 450,000 | — | — |
| 2007-09-10 | $40.42 | $64.82 | 565,800 | — | — |
| 2007-09-07 | $40.67 | $65.22 | 720,100 | — | — |
| 2007-09-06 | $40.83 | $65.48 | 624,900 | — | — |
| 2007-09-05 | $40.54 | $65.01 | 848,200 | — | — |
| 2007-09-04 | $41.06 | $65.85 | 476,900 | — | — |
| 2007-08-31 | $40.19 | $64.45 | 852,800 | — | — |
| 2007-08-30 | $39.56 | $63.44 | 581,300 | — | — |
| 2007-08-29 | $40.12 | $64.34 | 740,400 | — | — |
| 2007-08-28 | $39.08 | $62.67 | 556,800 | — | — |
| 2007-08-27 | $40.45 | $64.87 | 459,800 | — | — |
| 2007-08-24 | $40.96 | $65.69 | 537,500 | — | — |
| 2007-08-23 | $40.28 | $64.60 | 1,045,700 | — | — |
| 2007-08-22 | $40.25 | $64.55 | 666,700 | — | — |
| 2007-08-21 | $39.47 | $63.30 | 652,500 | — | — |
| 2007-08-20 | $39.74 | $63.73 | 774,500 | — | — |
| 2007-08-17 | $39.91 | $64.00 | 1,065,500 | — | — |
| 2007-08-16 | $39.03 | $62.59 | 1,742,500 | — | — |
| 2007-08-15 | $38.49 | $61.73 | 1,751,500 | — | — |
| 2007-08-14 | $40.02 | $64.18 | 762,200 | — | — |
| 2007-08-13 | $41.08 | $65.88 | 694,500 | — | — |
| 2007-08-10 | $41.48 | $66.52 | 1,245,600 | — | — |
| 2007-08-09 | $41.73 | $66.92 | 1,401,900 | — | — |
| 2007-08-08 | $44.31 | $69.60 | 1,572,900 | — | — |
| 2007-08-07 | $41.83 | $65.70 | 1,330,300 | — | — |
| 2007-08-06 | $41.98 | $65.94 | 1,404,600 | — | — |
| 2007-08-03 | $40.69 | $63.91 | 1,239,200 | — | — |
| 2007-08-02 | $42.14 | $66.19 | 1,022,900 | — | — |
| 2007-08-01 | $42.03 | $66.02 | 1,502,200 | — | — |
| 2007-07-31 | $42.18 | $66.25 | 2,165,000 | — | — |
| 2007-07-30 | $42.37 | $66.55 | 830,400 | — | — |
| 2007-07-27 | $41.73 | $65.55 | 1,078,200 | — | — |
| 2007-07-26 | $42.42 | $66.63 | 1,252,000 | — | — |
| 2007-07-25 | $43.62 | $68.51 | 878,000 | — | — |
| 2007-07-24 | $44.02 | $69.14 | 919,600 | — | — |
| 2007-07-23 | $44.95 | $70.60 | 639,600 | — | — |
| 2007-07-20 | $44.85 | $70.45 | 1,532,100 | — | — |
| 2007-07-19 | $45.37 | $71.26 | 612,800 | — | — |
| 2007-07-18 | $45.54 | $71.53 | 869,700 | — | — |
| 2007-07-17 | $45.67 | $71.73 | 742,300 | — | — |
| 2007-07-16 | $45.52 | $71.50 | 400,400 | — | — |
| 2007-07-13 | $45.37 | $71.26 | 454,600 | — | — |
| 2007-07-12 | $45.32 | $71.18 | 406,700 | — | — |
| 2007-07-11 | $44.38 | $69.71 | 671,200 | — | — |
| 2007-07-10 | $43.95 | $69.03 | 651,400 | — | — |
| 2007-07-09 | $44.69 | $70.19 | 318,900 | — | — |
| 2007-07-06 | $44.81 | $70.38 | 335,700 | — | — |
| 2007-07-05 | $44.61 | $70.07 | 382,800 | — | — |
| 2007-07-03 | $44.94 | $70.59 | 260,000 | — | — |
| 2007-07-02 | $44.57 | $70.01 | 796,800 | — | — |
| 2007-06-29 | $43.97 | $69.06 | 524,200 | — | — |
| 2007-06-28 | $43.77 | $68.75 | 516,300 | — | — |
| 2007-06-27 | $44.24 | $69.49 | 513,000 | — | — |
| 2007-06-26 | $44.06 | $69.21 | 662,600 | — | — |
| 2007-06-25 | $44.17 | $69.38 | 590,700 | — | — |
| 2007-06-22 | $44.52 | $69.93 | 515,600 | — | — |
| 2007-06-21 | $44.96 | $70.62 | 596,800 | — | — |
| 2007-06-20 | $44.58 | $70.02 | 704,100 | — | — |
| 2007-06-19 | $44.95 | $70.60 | 357,400 | — | — |
| 2007-06-18 | $44.70 | $70.21 | 598,200 | — | — |
| 2007-06-15 | $44.18 | $69.39 | 813,400 | — | — |
| 2007-06-14 | $43.46 | $68.26 | 517,300 | — | — |
| 2007-06-13 | $43.00 | $67.54 | 540,100 | — | — |
| 2007-06-12 | $42.54 | $66.82 | 566,200 | — | — |
| 2007-06-11 | $43.37 | $68.12 | 957,000 | — | — |
| 2007-06-08 | $43.79 | $68.78 | 547,600 | — | — |
| 2007-06-07 | $43.46 | $68.26 | 716,400 | — | — |
| 2007-06-06 | $44.45 | $69.82 | 605,300 | — | — |
| 2007-06-05 | $44.80 | $70.37 | 575,100 | — | — |
| 2007-06-04 | $44.97 | $70.63 | 642,600 | — | — |
| 2007-06-01 | $44.43 | $69.79 | 608,300 | — | — |
| 2007-05-31 | $44.44 | $69.80 | 666,800 | — | — |
| 2007-05-30 | $44.30 | $69.58 | 878,900 | — | — |
| 2007-05-29 | $44.22 | $69.46 | 573,900 | — | — |
| 2007-05-25 | $44.40 | $69.74 | 589,200 | — | — |
| 2007-05-24 | $43.79 | $68.78 | 897,700 | — | — |
| 2007-05-23 | $44.60 | $70.05 | 600,800 | — | — |
| 2007-05-22 | $45.15 | $70.92 | 517,300 | — | — |
| 2007-05-21 | $44.95 | $70.60 | 1,233,100 | — | — |
| 2007-05-18 | $45.00 | $70.68 | 566,800 | — | — |
| 2007-05-17 | $44.93 | $70.57 | 559,400 | — | — |
| 2007-05-16 | $44.61 | $70.07 | 898,600 | — | — |
| 2007-05-15 | $45.10 | $70.84 | 1,320,500 | — | — |
| 2007-05-14 | $44.64 | $70.12 | 575,300 | — | — |
| 2007-05-11 | $45.17 | $70.95 | 537,000 | — | — |
| 2007-05-10 | $44.47 | $69.85 | 539,200 | — | — |
| 2007-05-09 | $45.48 | $71.44 | 603,300 | — | — |
| 2007-05-08 | $45.62 | $71.66 | 629,800 | — | — |
| 2007-05-07 | $46.26 | $72.66 | 277,600 | — | — |
| 2007-05-04 | $46.06 | $72.35 | 389,200 | — | — |
| 2007-05-03 | $45.87 | $72.05 | 510,100 | — | — |
| 2007-05-02 | $45.94 | $72.16 | 340,800 | — | — |
| 2007-05-01 | $45.62 | $71.66 | 374,600 | — | — |
| 2007-04-30 | $45.61 | $71.64 | 313,200 | — | — |
| 2007-04-27 | $45.68 | $71.75 | 443,000 | — | — |
| 2007-04-26 | $46.03 | $72.30 | 598,300 | — | — |
| 2007-04-25 | $47.18 | $72.60 | 483,700 | — | — |
| 2007-04-24 | $47.02 | $72.35 | 462,800 | — | — |
| 2007-04-23 | $46.59 | $71.69 | 522,400 | — | — |
| 2007-04-20 | $46.45 | $71.48 | 634,400 | — | — |
| 2007-04-19 | $45.62 | $70.20 | 499,600 | — | — |
| 2007-04-18 | $46.14 | $71.00 | 2,522,600 | — | — |
| 2007-04-17 | $45.61 | $70.18 | 377,600 | — | — |
| 2007-04-16 | $45.62 | $70.20 | 620,600 | — | — |
| 2007-04-13 | $44.57 | $68.58 | 542,900 | — | — |
| 2007-04-12 | $43.54 | $67.00 | 405,700 | — | — |
| 2007-04-11 | $43.29 | $66.61 | 460,100 | — | — |
| 2007-04-10 | $43.73 | $67.29 | 911,000 | — | — |
| 2007-04-09 | $43.21 | $66.49 | 412,100 | — | — |
| 2007-04-05 | $43.32 | $66.66 | 305,900 | — | — |
| 2007-04-04 | $43.10 | $66.32 | 551,700 | — | — |
| 2007-04-03 | $42.88 | $65.98 | 454,400 | — | — |
| 2007-04-02 | $42.43 | $65.29 | 499,400 | — | — |
| 2007-03-30 | $42.33 | $65.14 | 748,100 | — | — |
| 2007-03-29 | $41.95 | $64.55 | 380,000 | — | — |
| 2007-03-28 | $41.56 | $63.95 | 618,400 | — | — |
| 2007-03-27 | $41.94 | $64.54 | 416,100 | — | — |
| 2007-03-26 | $42.38 | $65.21 | 685,000 | — | — |
| 2007-03-23 | $43.11 | $66.34 | 1,062,100 | — | — |
| 2007-03-22 | $42.86 | $65.95 | 512,200 | — | — |
| 2007-03-21 | $42.70 | $65.71 | 739,700 | — | — |
| 2007-03-20 | $41.64 | $64.07 | 800,700 | — | — |
| 2007-03-19 | $40.89 | $62.92 | 655,600 | — | — |
| 2007-03-16 | $40.04 | $61.61 | 418,900 | — | — |
| 2007-03-15 | $40.04 | $61.61 | 785,100 | — | — |
| 2007-03-14 | $40.20 | $61.86 | 760,900 | — | — |
| 2007-03-13 | $40.32 | $62.04 | 602,100 | — | — |
| 2007-03-12 | $41.60 | $64.01 | 414,200 | — | — |
| 2007-03-09 | $41.94 | $64.54 | 304,600 | — | — |
| 2007-03-08 | $41.70 | $64.17 | 702,300 | — | — |
| 2007-03-07 | $41.48 | $63.83 | 908,400 | — | — |
| 2007-03-06 | $41.61 | $64.03 | 699,100 | — | — |
| 2007-03-05 | $40.52 | $62.35 | 722,500 | — | — |
| 2007-03-02 | $40.99 | $63.07 | 913,100 | — | — |
| 2007-03-01 | $42.12 | $64.81 | 778,600 | — | — |
| 2007-02-28 | $42.73 | $65.75 | 618,300 | — | — |
| 2007-02-27 | $42.65 | $65.63 | 852,700 | — | — |
| 2007-02-26 | $44.20 | $68.01 | 274,000 | — | — |
| 2007-02-23 | $44.09 | $67.84 | 342,700 | — | — |
| 2007-02-22 | $44.39 | $68.31 | 383,100 | — | — |
| 2007-02-21 | $44.27 | $68.12 | 418,900 | — | — |
| 2007-02-20 | $44.99 | $69.23 | 515,200 | — | — |
| 2007-02-16 | $44.76 | $68.88 | 588,200 | — | — |
| 2007-02-15 | $45.26 | $69.65 | 514,500 | — | — |
| 2007-02-14 | $45.78 | $70.45 | 385,100 | — | — |
| 2007-02-13 | $45.23 | $69.60 | 438,800 | — | — |
| 2007-02-12 | $44.41 | $68.34 | 245,500 | — | — |
| 2007-02-09 | $44.85 | $69.01 | 361,800 | — | — |
| 2007-02-08 | $45.17 | $69.51 | 346,900 | — | — |
| 2007-02-07 | $45.08 | $69.37 | 401,400 | — | — |
| 2007-02-06 | $44.91 | $69.11 | 563,400 | — | — |
| 2007-02-05 | $44.27 | $68.12 | 279,600 | — | — |
| 2007-02-02 | $44.79 | $68.92 | 371,400 | — | — |
| 2007-02-01 | $44.41 | $68.34 | 390,700 | — | — |
| 2007-01-31 | $44.06 | $67.80 | 348,800 | — | — |
| 2007-01-30 | $43.81 | $67.41 | 544,500 | — | — |
| 2007-01-29 | $43.34 | $66.69 | 308,400 | — | — |
| 2007-01-26 | $43.46 | $66.88 | 575,700 | — | — |
| 2007-01-25 | $43.36 | $66.72 | 585,100 | — | — |
| 2007-01-24 | $44.62 | $68.66 | 427,300 | — | — |
| 2007-01-23 | $44.26 | $68.11 | 742,200 | — | — |
| 2007-01-22 | $43.69 | $67.23 | 408,200 | — | — |
| 2007-01-19 | $44.19 | $68.00 | 312,600 | — | — |
| 2007-01-18 | $43.65 | $67.17 | 364,900 | — | — |
| 2007-01-17 | $43.72 | $67.28 | 302,200 | — | — |
| 2007-01-16 | $43.91 | $67.57 | 221,700 | — | — |
| 2007-01-12 | $43.71 | $67.26 | 307,400 | — | — |
| 2007-01-11 | $43.37 | $66.74 | 434,400 | — | — |
| 2007-01-10 | $43.15 | $66.40 | 611,400 | — | — |
| 2007-01-09 | $43.95 | $67.63 | 553,900 | — | — |
| 2007-01-08 | $43.78 | $67.37 | 499,100 | — | — |
| 2007-01-05 | $43.84 | $67.46 | 606,900 | — | — |
| 2007-01-04 | $44.59 | $68.61 | 697,800 | — | — |
| 2007-01-03 | $44.65 | $68.71 | 565,100 | — | — |