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
- 1997-12-11 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 | $36.75 | $41.25 | 458,100 | — | — |
| 2007-12-28 | $37.65 | $42.26 | 443,900 | — | — |
| 2007-12-27 | $37.01 | $41.54 | 375,800 | — | — |
| 2007-12-26 | $37.64 | $42.25 | 253,500 | — | — |
| 2007-12-24 | $37.36 | $41.93 | 152,200 | — | — |
| 2007-12-21 | $37.33 | $41.90 | 685,400 | — | — |
| 2007-12-20 | $37.33 | $41.90 | 457,600 | — | — |
| 2007-12-19 | $37.13 | $41.67 | 789,400 | — | — |
| 2007-12-18 | $36.95 | $41.47 | 827,400 | — | — |
| 2007-12-17 | $36.90 | $41.42 | 561,300 | — | — |
| 2007-12-14 | $37.49 | $42.08 | 888,000 | — | — |
| 2007-12-13 | $37.43 | $42.01 | 1,257,200 | — | — |
| 2007-12-12 | $38.90 | $43.66 | 697,600 | — | — |
| 2007-12-11 | $38.86 | $43.62 | 326,300 | — | — |
| 2007-12-10 | $39.74 | $44.60 | 544,700 | — | — |
| 2007-12-07 | $40.28 | $45.21 | 1,018,100 | — | — |
| 2007-12-06 | $42.24 | $47.41 | 1,194,000 | — | — |
| 2007-12-05 | $40.01 | $44.91 | 866,400 | — | — |
| 2007-12-04 | $39.90 | $44.78 | 701,700 | — | — |
| 2007-12-03 | $39.17 | $43.96 | 431,800 | — | — |
| 2007-11-30 | $39.33 | $44.14 | 774,800 | — | — |
| 2007-11-29 | $38.88 | $43.64 | 561,900 | — | — |
| 2007-11-28 | $39.04 | $43.82 | 510,700 | — | — |
| 2007-11-27 | $38.10 | $42.76 | 734,800 | — | — |
| 2007-11-26 | $38.00 | $42.65 | 849,100 | — | — |
| 2007-11-23 | $37.65 | $42.26 | 205,700 | — | — |
| 2007-11-21 | $37.09 | $41.63 | 741,600 | — | — |
| 2007-11-20 | $37.83 | $42.46 | 484,200 | — | — |
| 2007-11-19 | $37.97 | $42.62 | 1,287,800 | — | — |
| 2007-11-16 | $37.04 | $41.57 | 584,600 | — | — |
| 2007-11-15 | $36.78 | $41.28 | 765,400 | — | — |
| 2007-11-14 | $37.13 | $41.67 | 882,700 | — | — |
| 2007-11-13 | $36.65 | $41.14 | 1,233,200 | — | — |
| 2007-11-12 | $36.57 | $41.05 | 1,907,800 | — | — |
| 2007-11-09 | $38.99 | $43.76 | 1,563,900 | — | — |
| 2007-11-08 | $38.50 | $43.21 | 2,077,200 | — | — |
| 2007-11-07 | $37.48 | $42.07 | 2,105,500 | — | — |
| 2007-11-06 | $36.13 | $40.55 | 4,029,100 | — | — |
| 2007-11-05 | $37.78 | $42.40 | 2,196,800 | — | — |
| 2007-11-02 | $38.86 | $43.62 | 1,676,200 | — | — |
| 2007-11-01 | $40.10 | $45.01 | 1,704,800 | — | — |
| 2007-10-31 | $42.54 | $47.75 | 1,793,700 | — | — |
| 2007-10-30 | $42.05 | $47.20 | 3,994,000 | — | — |
| 2007-10-29 | $48.29 | $54.20 | 887,200 | — | — |
| 2007-10-26 | $46.72 | $52.44 | 426,900 | — | — |
| 2007-10-25 | $46.12 | $51.76 | 446,900 | — | — |
| 2007-10-24 | $46.12 | $51.76 | 541,000 | — | — |
| 2007-10-23 | $45.99 | $51.62 | 551,700 | — | — |
| 2007-10-22 | $45.67 | $51.26 | 626,100 | — | — |
| 2007-10-19 | $45.04 | $50.55 | 411,900 | — | — |
| 2007-10-18 | $45.98 | $51.61 | 473,400 | — | — |
| 2007-10-17 | $46.42 | $52.10 | 695,000 | — | — |
| 2007-10-16 | $47.12 | $52.89 | 410,200 | — | — |
| 2007-10-15 | $47.65 | $53.48 | 623,400 | — | — |
| 2007-10-12 | $48.03 | $53.91 | 569,700 | — | — |
| 2007-10-11 | $47.43 | $53.23 | 638,500 | — | — |
| 2007-10-10 | $47.00 | $52.75 | 811,500 | — | — |
| 2007-10-09 | $49.12 | $55.13 | 712,800 | — | — |
| 2007-10-08 | $47.97 | $53.84 | 626,500 | — | — |
| 2007-10-05 | $47.74 | $53.58 | 479,900 | — | — |
| 2007-10-04 | $46.90 | $52.64 | 533,600 | — | — |
| 2007-10-03 | $46.24 | $51.90 | 506,500 | — | — |
| 2007-10-02 | $46.34 | $52.01 | 766,900 | — | — |
| 2007-10-01 | $46.98 | $52.61 | 5,923,800 | — | — |
| 2007-09-28 | $45.87 | $51.36 | 1,084,600 | — | — |
| 2007-09-27 | $48.00 | $53.75 | 540,600 | — | — |
| 2007-09-26 | $47.38 | $53.05 | 453,400 | — | — |
| 2007-09-25 | $46.77 | $52.37 | 691,900 | — | — |
| 2007-09-24 | $47.76 | $53.48 | 1,017,000 | — | — |
| 2007-09-21 | $46.26 | $51.80 | 560,000 | — | — |
| 2007-09-20 | $46.90 | $52.52 | 626,300 | — | — |
| 2007-09-19 | $46.06 | $51.58 | 978,400 | — | — |
| 2007-09-18 | $43.48 | $48.69 | 587,200 | — | — |
| 2007-09-17 | $43.50 | $48.71 | 381,400 | — | — |
| 2007-09-14 | $44.00 | $49.27 | 429,500 | — | — |
| 2007-09-13 | $44.44 | $49.76 | 326,300 | — | — |
| 2007-09-12 | $44.81 | $50.18 | 289,400 | — | — |
| 2007-09-11 | $45.80 | $51.28 | 513,300 | — | — |
| 2007-09-10 | $45.13 | $50.53 | 784,800 | — | — |
| 2007-09-07 | $44.95 | $50.33 | 611,100 | — | — |
| 2007-09-06 | $44.78 | $50.14 | 489,400 | — | — |
| 2007-09-05 | $44.56 | $49.90 | 318,900 | — | — |
| 2007-09-04 | $44.70 | $50.05 | 439,300 | — | — |
| 2007-08-31 | $45.20 | $50.61 | 511,900 | — | — |
| 2007-08-30 | $44.76 | $50.12 | 232,300 | — | — |
| 2007-08-29 | $44.92 | $50.30 | 438,700 | — | — |
| 2007-08-28 | $44.34 | $49.65 | 437,900 | — | — |
| 2007-08-27 | $45.47 | $50.92 | 417,100 | — | — |
| 2007-08-24 | $45.10 | $50.50 | 299,100 | — | — |
| 2007-08-23 | $44.80 | $50.17 | 356,800 | — | — |
| 2007-08-22 | $44.48 | $49.81 | 483,600 | — | — |
| 2007-08-21 | $45.00 | $50.39 | 371,000 | — | — |
| 2007-08-20 | $44.02 | $49.29 | 317,300 | — | — |
| 2007-08-17 | $43.50 | $48.71 | 671,600 | — | — |
| 2007-08-16 | $43.45 | $48.65 | 875,100 | — | — |
| 2007-08-15 | $42.83 | $47.96 | 394,700 | — | — |
| 2007-08-14 | $44.16 | $49.45 | 669,800 | — | — |
| 2007-08-13 | $45.74 | $51.22 | 1,366,400 | — | — |
| 2007-08-10 | $43.90 | $49.16 | 2,234,200 | — | — |
| 2007-08-09 | $39.70 | $44.45 | 1,832,900 | — | — |
| 2007-08-08 | $41.38 | $46.34 | 2,090,700 | — | — |
| 2007-08-07 | $44.19 | $49.48 | 661,400 | — | — |
| 2007-08-06 | $44.87 | $50.24 | 681,900 | — | — |
| 2007-08-03 | $44.11 | $49.39 | 689,700 | — | — |
| 2007-08-02 | $45.17 | $50.58 | 666,300 | — | — |
| 2007-08-01 | $44.31 | $49.62 | 974,300 | — | — |
| 2007-07-31 | $44.62 | $49.96 | 647,800 | — | — |
| 2007-07-30 | $44.58 | $49.92 | 744,400 | — | — |
| 2007-07-27 | $43.89 | $49.15 | 895,000 | — | — |
| 2007-07-26 | $45.10 | $50.50 | 1,460,500 | — | — |
| 2007-07-25 | $45.04 | $50.43 | 855,400 | — | — |
| 2007-07-24 | $44.80 | $50.17 | 2,342,500 | — | — |
| 2007-07-23 | $42.79 | $47.91 | 627,900 | — | — |
| 2007-07-20 | $42.87 | $48.00 | 398,100 | — | — |
| 2007-07-19 | $43.59 | $48.81 | 408,900 | — | — |
| 2007-07-18 | $43.11 | $48.27 | 403,800 | — | — |
| 2007-07-17 | $43.39 | $48.59 | 562,500 | — | — |
| 2007-07-16 | $44.19 | $49.48 | 870,700 | — | — |
| 2007-07-13 | $45.22 | $50.64 | 714,000 | — | — |
| 2007-07-12 | $43.97 | $49.24 | 449,800 | — | — |
| 2007-07-11 | $44.08 | $49.36 | 641,200 | — | — |
| 2007-07-10 | $43.93 | $49.19 | 378,100 | — | — |
| 2007-07-09 | $44.21 | $49.50 | 632,200 | — | — |
| 2007-07-06 | $44.18 | $49.47 | 807,600 | — | — |
| 2007-07-05 | $45.09 | $50.49 | 617,600 | — | — |
| 2007-07-03 | $45.06 | $50.46 | 463,400 | — | — |
| 2007-07-02 | $45.64 | $51.11 | 914,100 | — | — |
| 2007-06-29 | $45.45 | $50.89 | 1,376,700 | — | — |
| 2007-06-28 | $46.22 | $51.76 | 2,050,100 | — | — |
| 2007-06-27 | $43.81 | $49.06 | 546,200 | — | — |
| 2007-06-26 | $43.08 | $48.24 | 602,600 | — | — |
| 2007-06-25 | $42.87 | $47.90 | 833,500 | — | — |
| 2007-06-22 | $42.98 | $48.03 | 420,000 | — | — |
| 2007-06-21 | $42.87 | $47.90 | 369,800 | — | — |
| 2007-06-20 | $43.33 | $48.42 | 419,600 | — | — |
| 2007-06-19 | $43.61 | $48.73 | 397,500 | — | — |
| 2007-06-18 | $43.27 | $48.35 | 330,900 | — | — |
| 2007-06-15 | $43.39 | $48.48 | 695,700 | — | — |
| 2007-06-14 | $43.75 | $48.89 | 555,600 | — | — |
| 2007-06-13 | $43.12 | $48.18 | 735,500 | — | — |
| 2007-06-12 | $42.92 | $47.96 | 863,100 | — | — |
| 2007-06-11 | $42.79 | $47.81 | 753,300 | — | — |
| 2007-06-08 | $42.00 | $46.93 | 562,100 | — | — |
| 2007-06-07 | $41.69 | $46.58 | 822,700 | — | — |
| 2007-06-06 | $41.83 | $46.74 | 548,000 | — | — |
| 2007-06-05 | $41.99 | $46.92 | 890,500 | — | — |
| 2007-06-04 | $40.90 | $45.70 | 735,600 | — | — |
| 2007-06-01 | $41.15 | $45.98 | 445,700 | — | — |
| 2007-05-31 | $41.03 | $45.85 | 680,300 | — | — |
| 2007-05-30 | $41.31 | $46.16 | 450,000 | — | — |
| 2007-05-29 | $41.34 | $46.19 | 456,300 | — | — |
| 2007-05-25 | $40.98 | $45.79 | 394,200 | — | — |
| 2007-05-24 | $41.14 | $45.97 | 729,800 | — | — |
| 2007-05-23 | $41.20 | $46.04 | 345,300 | — | — |
| 2007-05-22 | $41.22 | $46.06 | 467,800 | — | — |
| 2007-05-21 | $41.01 | $45.82 | 751,300 | — | — |
| 2007-05-18 | $40.88 | $45.68 | 361,000 | — | — |
| 2007-05-17 | $40.25 | $44.98 | 432,100 | — | — |
| 2007-05-16 | $40.68 | $45.46 | 666,400 | — | — |
| 2007-05-15 | $41.10 | $45.93 | 576,100 | — | — |
| 2007-05-14 | $40.92 | $45.72 | 471,900 | — | — |
| 2007-05-11 | $40.61 | $45.38 | 1,006,700 | — | — |
| 2007-05-10 | $40.45 | $45.20 | 599,100 | — | — |
| 2007-05-09 | $41.03 | $45.85 | 589,400 | — | — |
| 2007-05-08 | $41.16 | $45.99 | 587,100 | — | — |
| 2007-05-07 | $41.25 | $46.09 | 559,000 | — | — |
| 2007-05-04 | $41.33 | $46.18 | 708,700 | — | — |
| 2007-05-03 | $41.51 | $46.38 | 1,508,900 | — | — |
| 2007-05-02 | $40.53 | $45.29 | 746,300 | — | — |
| 2007-05-01 | $40.95 | $45.76 | 1,067,000 | — | — |
| 2007-04-30 | $39.82 | $44.50 | 1,136,600 | — | — |
| 2007-04-27 | $38.75 | $43.30 | 512,900 | — | — |
| 2007-04-26 | $39.15 | $43.75 | 976,400 | — | — |
| 2007-04-25 | $38.23 | $42.72 | 898,100 | — | — |
| 2007-04-24 | $38.64 | $43.18 | 2,075,200 | — | — |
| 2007-04-23 | $35.95 | $40.17 | 604,600 | — | — |
| 2007-04-20 | $35.80 | $40.00 | 461,600 | — | — |
| 2007-04-19 | $35.18 | $39.31 | 415,900 | — | — |
| 2007-04-18 | $35.40 | $39.56 | 330,500 | — | — |
| 2007-04-17 | $35.30 | $39.44 | 296,700 | — | — |
| 2007-04-16 | $35.24 | $39.38 | 254,100 | — | — |
| 2007-04-13 | $35.01 | $39.12 | 299,400 | — | — |
| 2007-04-12 | $34.84 | $38.93 | 396,500 | — | — |
| 2007-04-11 | $34.59 | $38.65 | 503,900 | — | — |
| 2007-04-10 | $35.11 | $39.23 | 452,900 | — | — |
| 2007-04-09 | $34.62 | $38.68 | 383,500 | — | — |
| 2007-04-05 | $34.67 | $38.74 | 347,300 | — | — |
| 2007-04-04 | $34.89 | $38.99 | 279,500 | — | — |
| 2007-04-03 | $35.15 | $39.28 | 451,200 | — | — |
| 2007-04-02 | $35.17 | $39.20 | 1,194,200 | — | — |
| 2007-03-30 | $35.59 | $39.67 | 1,012,100 | — | — |
| 2007-03-29 | $36.40 | $40.57 | 1,000,100 | — | — |
| 2007-03-28 | $35.19 | $39.22 | 817,800 | — | — |
| 2007-03-27 | $33.90 | $37.78 | 303,600 | — | — |
| 2007-03-26 | $33.90 | $37.78 | 422,100 | — | — |
| 2007-03-23 | $34.12 | $38.03 | 499,100 | — | — |
| 2007-03-22 | $34.50 | $38.45 | 388,900 | — | — |
| 2007-03-21 | $34.17 | $38.08 | 345,900 | — | — |
| 2007-03-20 | $34.09 | $37.99 | 429,900 | — | — |
| 2007-03-19 | $33.91 | $37.79 | 584,700 | — | — |
| 2007-03-16 | $33.81 | $37.68 | 444,600 | — | — |
| 2007-03-15 | $34.13 | $38.04 | 643,100 | — | — |
| 2007-03-14 | $33.77 | $37.64 | 1,109,400 | — | — |
| 2007-03-13 | $32.35 | $36.06 | 895,500 | — | — |
| 2007-03-12 | $32.60 | $36.33 | 589,600 | — | — |
| 2007-03-09 | $31.62 | $35.24 | 232,200 | — | — |
| 2007-03-08 | $31.82 | $35.46 | 397,500 | — | — |
| 2007-03-07 | $31.26 | $34.84 | 512,600 | — | — |
| 2007-03-06 | $30.88 | $34.42 | 433,700 | — | — |
| 2007-03-05 | $30.79 | $34.32 | 765,200 | — | — |
| 2007-03-02 | $30.97 | $34.52 | 263,700 | — | — |
| 2007-03-01 | $31.78 | $35.42 | 327,300 | — | — |
| 2007-02-28 | $31.96 | $35.62 | 389,000 | — | — |
| 2007-02-27 | $31.42 | $35.02 | 663,200 | — | — |
| 2007-02-26 | $32.84 | $36.60 | 289,000 | — | — |
| 2007-02-23 | $32.67 | $36.41 | 427,200 | — | — |
| 2007-02-22 | $32.81 | $36.57 | 502,700 | — | — |
| 2007-02-21 | $33.34 | $37.16 | 433,600 | — | — |
| 2007-02-20 | $33.78 | $37.65 | 402,800 | — | — |
| 2007-02-16 | $33.87 | $37.75 | 646,300 | — | — |
| 2007-02-15 | $33.62 | $37.47 | 613,900 | — | — |
| 2007-02-14 | $33.00 | $36.78 | 1,070,500 | — | — |
| 2007-02-13 | $32.95 | $36.72 | 610,100 | — | — |
| 2007-02-12 | $32.81 | $36.57 | 681,200 | — | — |
| 2007-02-09 | $33.20 | $37.00 | 344,300 | — | — |
| 2007-02-08 | $33.30 | $37.11 | 461,300 | — | — |
| 2007-02-07 | $33.71 | $37.57 | 633,600 | — | — |
| 2007-02-06 | $33.47 | $37.30 | 532,700 | — | — |
| 2007-02-05 | $33.58 | $37.43 | 584,500 | — | — |
| 2007-02-02 | $34.07 | $37.97 | 840,400 | — | — |
| 2007-02-01 | $34.79 | $38.78 | 1,925,900 | — | — |
| 2007-01-31 | $34.25 | $38.17 | 564,000 | — | — |
| 2007-01-30 | $34.08 | $37.98 | 1,419,100 | — | — |
| 2007-01-29 | $32.83 | $36.59 | 1,500,200 | — | — |
| 2007-01-26 | $32.40 | $36.11 | 730,500 | — | — |
| 2007-01-25 | $33.25 | $37.06 | 453,300 | — | — |
| 2007-01-24 | $33.72 | $37.58 | 429,000 | — | — |
| 2007-01-23 | $33.61 | $37.46 | 946,900 | — | — |
| 2007-01-22 | $34.04 | $37.94 | 511,500 | — | — |
| 2007-01-19 | $34.75 | $38.73 | 243,100 | — | — |
| 2007-01-18 | $34.87 | $38.86 | 311,500 | — | — |
| 2007-01-17 | $35.08 | $39.10 | 562,400 | — | — |
| 2007-01-16 | $35.04 | $39.05 | 296,500 | — | — |
| 2007-01-12 | $34.93 | $38.93 | 455,800 | — | — |
| 2007-01-11 | $34.57 | $38.53 | 1,142,800 | — | — |
| 2007-01-10 | $33.90 | $37.78 | 266,000 | — | — |
| 2007-01-09 | $34.14 | $38.05 | 462,100 | — | — |
| 2007-01-08 | $34.15 | $38.06 | 975,100 | — | — |
| 2007-01-05 | $33.71 | $37.57 | 345,100 | — | — |
| 2007-01-04 | $34.25 | $38.17 | 268,700 | — | — |
| 2007-01-03 | $34.46 | $38.41 | 435,500 | — | — |