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
- 2006-02-01 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 | $43.24 | $45.59 | 106,800 | — | — |
| 2007-12-28 | $43.11 | $45.46 | 92,900 | — | — |
| 2007-12-27 | $42.00 | $44.29 | 169,800 | — | — |
| 2007-12-26 | $43.20 | $45.55 | 128,700 | — | — |
| 2007-12-24 | $43.00 | $45.34 | 83,300 | — | — |
| 2007-12-21 | $43.95 | $46.34 | 376,300 | — | — |
| 2007-12-20 | $41.00 | $43.23 | 103,300 | — | — |
| 2007-12-19 | $40.73 | $42.95 | 171,800 | — | — |
| 2007-12-18 | $42.45 | $44.76 | 117,300 | — | — |
| 2007-12-17 | $42.04 | $44.33 | 122,200 | — | — |
| 2007-12-14 | $42.05 | $44.34 | 121,200 | — | — |
| 2007-12-13 | $42.05 | $44.34 | 167,800 | — | — |
| 2007-12-12 | $42.00 | $44.29 | 180,700 | — | — |
| 2007-12-11 | $40.96 | $43.19 | 257,200 | — | — |
| 2007-12-10 | $41.20 | $43.44 | 278,800 | — | — |
| 2007-12-07 | $40.03 | $42.21 | 74,200 | — | — |
| 2007-12-06 | $40.50 | $42.70 | 171,600 | — | — |
| 2007-12-05 | $39.95 | $42.12 | 128,600 | — | — |
| 2007-12-04 | $39.31 | $41.45 | 174,200 | — | — |
| 2007-12-03 | $39.49 | $41.64 | 102,800 | — | — |
| 2007-11-30 | $38.44 | $40.53 | 236,400 | — | — |
| 2007-11-29 | $37.89 | $39.95 | 128,400 | — | — |
| 2007-11-28 | $38.57 | $40.67 | 257,100 | — | — |
| 2007-11-27 | $37.05 | $39.07 | 180,100 | — | — |
| 2007-11-26 | $35.79 | $37.74 | 167,300 | — | — |
| 2007-11-23 | $37.80 | $39.86 | 90,000 | — | — |
| 2007-11-21 | $36.68 | $38.68 | 232,300 | — | — |
| 2007-11-20 | $37.70 | $39.75 | 427,200 | — | — |
| 2007-11-19 | $36.16 | $38.13 | 326,200 | — | — |
| 2007-11-16 | $36.49 | $38.48 | 474,200 | — | — |
| 2007-11-15 | $39.84 | $42.01 | 124,700 | — | — |
| 2007-11-14 | $41.09 | $43.15 | 429,400 | — | — |
| 2007-11-13 | $40.40 | $42.42 | 669,800 | — | — |
| 2007-11-12 | $41.96 | $44.06 | 294,200 | — | — |
| 2007-11-09 | $42.82 | $44.96 | 246,900 | — | — |
| 2007-11-08 | $43.10 | $45.26 | 433,800 | — | — |
| 2007-11-07 | $42.92 | $45.07 | 164,600 | — | — |
| 2007-11-06 | $44.67 | $46.91 | 239,500 | — | — |
| 2007-11-05 | $42.85 | $45.00 | 82,000 | — | — |
| 2007-11-02 | $43.02 | $45.17 | 127,600 | — | — |
| 2007-11-01 | $41.96 | $44.06 | 174,600 | — | — |
| 2007-10-31 | $44.80 | $47.04 | 112,800 | — | — |
| 2007-10-30 | $44.64 | $46.88 | 118,900 | — | — |
| 2007-10-29 | $44.62 | $46.85 | 72,900 | — | — |
| 2007-10-26 | $44.70 | $46.94 | 75,700 | — | — |
| 2007-10-25 | $44.17 | $46.38 | 76,600 | — | — |
| 2007-10-24 | $44.57 | $46.80 | 159,300 | — | — |
| 2007-10-23 | $44.95 | $47.20 | 342,000 | — | — |
| 2007-10-22 | $43.80 | $45.99 | 374,600 | — | — |
| 2007-10-19 | $42.36 | $44.48 | 133,300 | — | — |
| 2007-10-18 | $43.73 | $45.92 | 197,700 | — | — |
| 2007-10-17 | $42.60 | $44.73 | 132,000 | — | — |
| 2007-10-16 | $42.12 | $44.23 | 201,900 | — | — |
| 2007-10-15 | $42.48 | $44.61 | 178,900 | — | — |
| 2007-10-12 | $43.05 | $45.21 | 186,100 | — | — |
| 2007-10-11 | $41.68 | $43.77 | 208,000 | — | — |
| 2007-10-10 | $42.65 | $44.79 | 276,000 | — | — |
| 2007-10-09 | $40.34 | $42.36 | 163,300 | — | — |
| 2007-10-08 | $39.00 | $40.95 | 84,000 | — | — |
| 2007-10-05 | $39.08 | $41.04 | 240,100 | — | — |
| 2007-10-04 | $39.08 | $41.04 | 337,600 | — | — |
| 2007-10-03 | $37.72 | $39.61 | 91,500 | — | — |
| 2007-10-02 | $38.42 | $40.34 | 106,500 | — | — |
| 2007-10-01 | $38.64 | $40.57 | 272,500 | — | — |
| 2007-09-28 | $38.61 | $40.54 | 169,100 | — | — |
| 2007-09-27 | $39.48 | $41.46 | 167,100 | — | — |
| 2007-09-26 | $39.62 | $41.60 | 162,900 | — | — |
| 2007-09-25 | $39.43 | $41.40 | 181,900 | — | — |
| 2007-09-24 | $39.06 | $41.02 | 216,700 | — | — |
| 2007-09-21 | $38.73 | $40.67 | 195,900 | — | — |
| 2007-09-20 | $37.86 | $39.76 | 143,800 | — | — |
| 2007-09-19 | $37.84 | $39.73 | 179,400 | — | — |
| 2007-09-18 | $37.50 | $39.38 | 288,200 | — | — |
| 2007-09-17 | $35.90 | $37.70 | 161,600 | — | — |
| 2007-09-14 | $34.84 | $36.58 | 134,600 | — | — |
| 2007-09-13 | $35.49 | $37.27 | 155,200 | — | — |
| 2007-09-12 | $34.47 | $36.20 | 136,300 | — | — |
| 2007-09-11 | $34.73 | $36.47 | 163,200 | — | — |
| 2007-09-10 | $34.55 | $36.28 | 214,900 | — | — |
| 2007-09-07 | $34.30 | $36.02 | 330,000 | — | — |
| 2007-09-06 | $36.10 | $37.91 | 143,800 | — | — |
| 2007-09-05 | $36.10 | $37.91 | 206,400 | — | — |
| 2007-09-04 | $35.80 | $37.59 | 400,500 | — | — |
| 2007-08-31 | $36.73 | $38.57 | 151,900 | — | — |
| 2007-08-30 | $36.04 | $37.84 | 160,600 | — | — |
| 2007-08-29 | $36.80 | $38.64 | 245,900 | — | — |
| 2007-08-28 | $35.61 | $37.39 | 282,700 | — | — |
| 2007-08-27 | $38.19 | $40.10 | 294,500 | — | — |
| 2007-08-24 | $38.90 | $40.85 | 400,700 | — | — |
| 2007-08-23 | $37.11 | $38.97 | 355,300 | — | — |
| 2007-08-22 | $36.28 | $38.10 | 327,300 | — | — |
| 2007-08-21 | $36.61 | $38.44 | 397,300 | — | — |
| 2007-08-20 | $35.41 | $37.18 | 551,100 | — | — |
| 2007-08-17 | $33.02 | $34.67 | 444,600 | — | — |
| 2007-08-16 | $33.23 | $34.89 | 522,000 | — | — |
| 2007-08-15 | $32.08 | $33.51 | 298,100 | — | — |
| 2007-08-14 | $31.89 | $33.31 | 433,600 | — | — |
| 2007-08-13 | $31.25 | $32.64 | 377,400 | — | — |
| 2007-08-10 | $31.74 | $33.15 | 638,000 | — | — |
| 2007-08-09 | $31.00 | $32.38 | 596,800 | — | — |
| 2007-08-08 | $30.35 | $31.70 | 507,300 | — | — |
| 2007-08-07 | $30.01 | $31.35 | 201,900 | — | — |
| 2007-08-06 | $30.14 | $31.48 | 285,000 | — | — |
| 2007-08-03 | $29.53 | $30.84 | 241,500 | — | — |
| 2007-08-02 | $29.87 | $31.20 | 657,500 | — | — |
| 2007-08-01 | $29.15 | $30.45 | 328,200 | — | — |
| 2007-07-31 | $29.57 | $30.89 | 562,800 | — | — |
| 2007-07-30 | $27.78 | $29.02 | 288,500 | — | — |
| 2007-07-27 | $27.05 | $28.25 | 226,400 | — | — |
| 2007-07-26 | $27.20 | $28.41 | 270,800 | — | — |
| 2007-07-25 | $28.31 | $29.57 | 526,600 | — | — |
| 2007-07-24 | $29.18 | $30.48 | 187,500 | — | — |
| 2007-07-23 | $29.88 | $31.21 | 204,400 | — | — |
| 2007-07-20 | $30.26 | $31.61 | 179,600 | — | — |
| 2007-07-19 | $31.72 | $33.13 | 152,200 | — | — |
| 2007-07-18 | $32.27 | $33.71 | 161,000 | — | — |
| 2007-07-17 | $31.40 | $32.80 | 282,300 | — | — |
| 2007-07-16 | $31.56 | $32.96 | 174,800 | — | — |
| 2007-07-13 | $32.00 | $33.42 | 121,500 | — | — |
| 2007-07-12 | $32.02 | $33.45 | 212,500 | — | — |
| 2007-07-11 | $31.81 | $33.23 | 116,300 | — | — |
| 2007-07-10 | $31.99 | $33.41 | 233,800 | — | — |
| 2007-07-09 | $33.18 | $34.66 | 195,800 | — | — |
| 2007-07-06 | $33.90 | $35.41 | 154,700 | — | — |
| 2007-07-05 | $33.90 | $35.41 | 104,800 | — | — |
| 2007-07-03 | $33.60 | $35.10 | 57,700 | — | — |
| 2007-07-02 | $33.40 | $34.89 | 162,000 | — | — |
| 2007-06-29 | $33.68 | $35.18 | 144,400 | — | — |
| 2007-06-28 | $33.13 | $34.60 | 78,600 | — | — |
| 2007-06-27 | $33.26 | $34.74 | 133,400 | — | — |
| 2007-06-26 | $33.23 | $34.71 | 238,900 | — | — |
| 2007-06-25 | $33.10 | $34.57 | 141,700 | — | — |
| 2007-06-22 | $34.12 | $35.64 | 427,000 | — | — |
| 2007-06-21 | $34.61 | $36.15 | 141,900 | — | — |
| 2007-06-20 | $33.41 | $34.90 | 328,900 | — | — |
| 2007-06-19 | $34.20 | $35.72 | 307,700 | — | — |
| 2007-06-18 | $33.26 | $34.74 | 234,000 | — | — |
| 2007-06-15 | $33.41 | $34.90 | 205,800 | — | — |
| 2007-06-14 | $32.70 | $34.16 | 124,600 | — | — |
| 2007-06-13 | $32.30 | $33.74 | 137,500 | — | — |
| 2007-06-12 | $31.36 | $32.76 | 79,600 | — | — |
| 2007-06-11 | $32.15 | $33.58 | 273,400 | — | — |
| 2007-06-08 | $31.23 | $32.62 | 139,900 | — | — |
| 2007-06-07 | $30.88 | $32.25 | 238,500 | — | — |
| 2007-06-06 | $32.16 | $33.59 | 295,600 | — | — |
| 2007-06-05 | $33.04 | $34.51 | 465,900 | — | — |
| 2007-06-04 | $32.56 | $34.01 | 287,400 | — | — |
| 2007-06-01 | $31.68 | $33.09 | 251,700 | — | — |
| 2007-05-31 | $32.17 | $33.60 | 391,800 | — | — |
| 2007-05-30 | $31.27 | $32.66 | 554,700 | — | — |
| 2007-05-29 | $29.78 | $31.11 | 251,500 | — | — |
| 2007-05-25 | $29.47 | $30.78 | 210,400 | — | — |
| 2007-05-24 | $29.45 | $30.76 | 249,500 | — | — |
| 2007-05-23 | $28.96 | $30.25 | 165,700 | — | — |
| 2007-05-22 | $29.59 | $30.91 | 450,700 | — | — |
| 2007-05-21 | $28.01 | $29.26 | 258,900 | — | — |
| 2007-05-18 | $28.66 | $29.94 | 119,500 | — | — |
| 2007-05-17 | $28.98 | $30.27 | 151,100 | — | — |
| 2007-05-16 | $28.44 | $29.71 | 188,300 | — | — |
| 2007-05-15 | $28.17 | $29.42 | 161,900 | — | — |
| 2007-05-14 | $28.85 | $30.13 | 149,600 | — | — |
| 2007-05-11 | $29.31 | $30.61 | 179,600 | — | — |
| 2007-05-10 | $29.03 | $30.32 | 271,700 | — | — |
| 2007-05-09 | $29.90 | $31.05 | 173,400 | — | — |
| 2007-05-08 | $29.97 | $31.13 | 201,900 | — | — |
| 2007-05-07 | $29.70 | $30.85 | 289,700 | — | — |
| 2007-05-04 | $30.00 | $31.16 | 283,300 | — | — |
| 2007-05-03 | $29.93 | $31.08 | 728,700 | — | — |
| 2007-05-02 | $28.17 | $29.26 | 356,300 | — | — |
| 2007-05-01 | $28.41 | $29.51 | 219,800 | — | — |
| 2007-04-30 | $28.94 | $30.06 | 440,400 | — | — |
| 2007-04-27 | $29.39 | $30.52 | 835,500 | — | — |
| 2007-04-26 | $28.62 | $29.72 | 542,800 | — | — |
| 2007-04-25 | $28.23 | $29.32 | 1,174,300 | — | — |
| 2007-04-24 | $26.67 | $27.70 | 333,900 | — | — |
| 2007-04-23 | $26.63 | $27.66 | 258,400 | — | — |
| 2007-04-20 | $26.47 | $27.49 | 107,500 | — | — |
| 2007-04-19 | $25.97 | $26.97 | 176,900 | — | — |
| 2007-04-18 | $26.30 | $27.31 | 103,400 | — | — |
| 2007-04-17 | $26.30 | $27.31 | 119,400 | — | — |
| 2007-04-16 | $26.50 | $27.52 | 247,000 | — | — |
| 2007-04-13 | $26.50 | $27.52 | 159,400 | — | — |
| 2007-04-12 | $26.40 | $27.42 | 289,800 | — | — |
| 2007-04-11 | $25.81 | $26.81 | 87,400 | — | — |
| 2007-04-10 | $26.50 | $27.52 | 28,600 | — | — |
| 2007-04-09 | $26.43 | $27.45 | 131,600 | — | — |
| 2007-04-05 | $26.87 | $27.91 | 140,500 | — | — |
| 2007-04-04 | $26.70 | $27.73 | 44,200 | — | — |
| 2007-04-03 | $26.72 | $27.75 | 82,700 | — | — |
| 2007-04-02 | $25.85 | $26.85 | 70,900 | — | — |
| 2007-03-30 | $25.66 | $26.65 | 54,000 | — | — |
| 2007-03-29 | $25.31 | $26.29 | 33,500 | — | — |
| 2007-03-28 | $24.91 | $25.87 | 104,300 | — | — |
| 2007-03-27 | $25.04 | $26.01 | 54,400 | — | — |
| 2007-03-26 | $25.25 | $26.22 | 91,100 | — | — |
| 2007-03-23 | $25.46 | $26.44 | 58,800 | — | — |
| 2007-03-22 | $25.49 | $26.47 | 162,900 | — | — |
| 2007-03-21 | $26.25 | $27.26 | 144,300 | — | — |
| 2007-03-20 | $25.98 | $26.98 | 488,500 | — | — |
| 2007-03-19 | $25.69 | $26.68 | 103,500 | — | — |
| 2007-03-16 | $24.98 | $25.94 | 98,400 | — | — |
| 2007-03-15 | $24.98 | $25.94 | 98,100 | — | — |
| 2007-03-14 | $25.28 | $26.26 | 200,300 | — | — |
| 2007-03-13 | $24.11 | $25.04 | 493,500 | — | — |
| 2007-03-12 | $24.28 | $25.22 | 367,800 | — | — |
| 2007-03-09 | $24.02 | $24.95 | 60,600 | — | — |
| 2007-03-08 | $23.84 | $24.76 | 87,500 | — | — |
| 2007-03-07 | $24.01 | $24.94 | 339,000 | — | — |
| 2007-03-06 | $23.89 | $24.81 | 118,800 | — | — |
| 2007-03-05 | $23.66 | $24.57 | 167,300 | — | — |
| 2007-03-02 | $24.00 | $24.93 | 195,300 | — | — |
| 2007-03-01 | $24.98 | $25.94 | 183,500 | — | — |
| 2007-02-28 | $24.53 | $25.48 | 222,400 | — | — |
| 2007-02-27 | $24.45 | $25.39 | 281,300 | — | — |
| 2007-02-26 | $26.09 | $27.10 | 159,700 | — | — |
| 2007-02-23 | $27.00 | $27.86 | 101,200 | — | — |
| 2007-02-22 | $27.04 | $27.91 | 100,500 | — | — |
| 2007-02-21 | $26.99 | $27.85 | 172,200 | — | — |
| 2007-02-20 | $26.60 | $27.45 | 180,700 | — | — |
| 2007-02-16 | $26.50 | $27.35 | 137,900 | — | — |
| 2007-02-15 | $26.57 | $27.42 | 263,600 | — | — |
| 2007-02-14 | $26.47 | $27.32 | 85,500 | — | — |
| 2007-02-13 | $26.50 | $27.35 | 90,400 | — | — |
| 2007-02-12 | $26.44 | $27.29 | 100,500 | — | — |
| 2007-02-09 | $25.36 | $26.17 | 77,500 | — | — |
| 2007-02-08 | $26.23 | $27.07 | 63,600 | — | — |
| 2007-02-07 | $26.09 | $26.93 | 193,900 | — | — |
| 2007-02-06 | $26.00 | $26.83 | 145,600 | — | — |
| 2007-02-05 | $24.94 | $25.74 | 74,600 | — | — |
| 2007-02-02 | $24.93 | $25.73 | 160,600 | — | — |
| 2007-02-01 | $25.35 | $26.16 | 70,400 | — | — |
| 2007-01-31 | $25.41 | $26.22 | 197,300 | — | — |
| 2007-01-30 | $25.48 | $26.30 | 102,700 | — | — |
| 2007-01-29 | $25.70 | $26.52 | 110,800 | — | — |
| 2007-01-26 | $26.54 | $27.39 | 95,200 | — | — |
| 2007-01-25 | $26.38 | $27.23 | 62,100 | — | — |
| 2007-01-24 | $26.70 | $27.56 | 91,200 | — | — |
| 2007-01-23 | $26.08 | $26.92 | 181,200 | — | — |
| 2007-01-22 | $26.07 | $26.91 | 121,300 | — | — |
| 2007-01-19 | $25.68 | $26.50 | 67,000 | — | — |
| 2007-01-18 | $24.82 | $25.62 | 45,200 | — | — |
| 2007-01-17 | $24.75 | $25.54 | 74,800 | — | — |
| 2007-01-16 | $25.48 | $26.30 | 89,300 | — | — |
| 2007-01-12 | $25.21 | $26.02 | 87,900 | — | — |
| 2007-01-11 | $25.25 | $26.06 | 81,300 | — | — |
| 2007-01-10 | $25.38 | $26.19 | 96,000 | — | — |
| 2007-01-09 | $24.93 | $25.73 | 230,300 | — | — |
| 2007-01-08 | $26.48 | $27.33 | 180,100 | — | — |
| 2007-01-05 | $25.99 | $26.82 | 108,200 | — | — |
| 2007-01-04 | $26.52 | $27.37 | 124,000 | — | — |
| 2007-01-03 | $26.67 | $27.52 | 224,200 | — | — |