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
- 2005-05-05 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 | $40.68 | $41.57 | 439,800 | — | — |
| 2007-12-28 | $40.12 | $40.99 | 392,600 | — | — |
| 2007-12-27 | $40.41 | $41.29 | 474,900 | — | — |
| 2007-12-26 | $41.71 | $42.62 | 392,800 | — | — |
| 2007-12-24 | $41.73 | $42.64 | 291,400 | — | — |
| 2007-12-21 | $40.51 | $41.39 | 742,400 | — | — |
| 2007-12-20 | $39.69 | $40.55 | 386,000 | — | — |
| 2007-12-19 | $39.81 | $40.68 | 880,100 | — | — |
| 2007-12-18 | $39.70 | $40.56 | 1,506,800 | — | — |
| 2007-12-17 | $40.16 | $41.03 | 1,029,000 | — | — |
| 2007-12-14 | $41.86 | $42.77 | 1,289,900 | — | — |
| 2007-12-13 | $43.93 | $44.89 | 562,900 | — | — |
| 2007-12-12 | $44.62 | $45.59 | 1,196,800 | — | — |
| 2007-12-11 | $44.04 | $45.00 | 780,400 | — | — |
| 2007-12-10 | $45.40 | $46.39 | 459,000 | — | — |
| 2007-12-07 | $44.79 | $45.76 | 675,800 | — | — |
| 2007-12-06 | $44.19 | $45.15 | 1,886,100 | — | — |
| 2007-12-05 | $44.20 | $45.16 | 846,800 | — | — |
| 2007-12-04 | $45.60 | $46.59 | 853,200 | — | — |
| 2007-12-03 | $47.08 | $48.10 | 557,900 | — | — |
| 2007-11-30 | $48.66 | $49.72 | 829,300 | — | — |
| 2007-11-29 | $48.38 | $49.43 | 801,400 | — | — |
| 2007-11-28 | $48.38 | $49.43 | 1,005,100 | — | — |
| 2007-11-27 | $44.50 | $45.47 | 521,100 | — | — |
| 2007-11-26 | $44.00 | $44.96 | 826,000 | — | — |
| 2007-11-23 | $43.84 | $44.79 | 172,700 | — | — |
| 2007-11-21 | $41.91 | $42.82 | 706,100 | — | — |
| 2007-11-20 | $42.82 | $43.75 | 1,034,400 | — | — |
| 2007-11-19 | $41.75 | $42.66 | 615,100 | — | — |
| 2007-11-16 | $43.97 | $44.93 | 629,700 | — | — |
| 2007-11-15 | $43.19 | $44.13 | 916,000 | — | — |
| 2007-11-14 | $45.14 | $46.12 | 534,300 | — | — |
| 2007-11-13 | $45.46 | $46.45 | 662,800 | — | — |
| 2007-11-12 | $44.37 | $45.34 | 682,600 | — | — |
| 2007-11-09 | $45.43 | $46.42 | 1,073,000 | — | — |
| 2007-11-08 | $46.19 | $47.20 | 997,100 | — | — |
| 2007-11-07 | $44.29 | $45.25 | 676,200 | — | — |
| 2007-11-06 | $46.86 | $47.79 | 759,700 | — | — |
| 2007-11-05 | $47.06 | $47.99 | 807,600 | — | — |
| 2007-11-02 | $47.59 | $48.53 | 961,400 | — | — |
| 2007-11-01 | $48.00 | $48.95 | 873,100 | — | — |
| 2007-10-31 | $50.20 | $51.19 | 1,306,000 | — | — |
| 2007-10-30 | $49.24 | $50.22 | 688,900 | — | — |
| 2007-10-29 | $51.75 | $52.77 | 1,063,100 | — | — |
| 2007-10-26 | $49.89 | $50.88 | 1,437,700 | — | — |
| 2007-10-25 | $47.31 | $48.25 | 504,800 | — | — |
| 2007-10-24 | $46.43 | $47.35 | 1,042,300 | — | — |
| 2007-10-23 | $45.54 | $46.44 | 370,600 | — | — |
| 2007-10-22 | $44.91 | $45.80 | 542,400 | — | — |
| 2007-10-19 | $45.00 | $45.89 | 549,800 | — | — |
| 2007-10-18 | $47.12 | $48.05 | 333,900 | — | — |
| 2007-10-17 | $46.21 | $47.13 | 321,100 | — | — |
| 2007-10-16 | $46.47 | $47.39 | 300,400 | — | — |
| 2007-10-15 | $46.26 | $47.18 | 610,400 | — | — |
| 2007-10-12 | $47.75 | $48.70 | 547,600 | — | — |
| 2007-10-11 | $47.49 | $48.43 | 689,200 | — | — |
| 2007-10-10 | $48.44 | $49.40 | 907,100 | — | — |
| 2007-10-09 | $47.80 | $48.75 | 671,400 | — | — |
| 2007-10-08 | $46.99 | $47.92 | 572,000 | — | — |
| 2007-10-05 | $48.14 | $49.09 | 1,036,400 | — | — |
| 2007-10-04 | $46.34 | $47.26 | 794,500 | — | — |
| 2007-10-03 | $45.20 | $46.10 | 670,200 | — | — |
| 2007-10-02 | $45.45 | $46.35 | 714,100 | — | — |
| 2007-10-01 | $43.81 | $44.68 | 731,900 | — | — |
| 2007-09-28 | $42.40 | $43.24 | 656,300 | — | — |
| 2007-09-27 | $41.80 | $42.63 | 640,000 | — | — |
| 2007-09-26 | $41.62 | $42.44 | 1,149,500 | — | — |
| 2007-09-25 | $40.83 | $41.64 | 662,500 | — | — |
| 2007-09-24 | $41.18 | $42.00 | 639,600 | — | — |
| 2007-09-21 | $42.62 | $43.46 | 904,600 | — | — |
| 2007-09-20 | $42.42 | $43.26 | 798,200 | — | — |
| 2007-09-19 | $43.80 | $44.67 | 713,300 | — | — |
| 2007-09-18 | $44.26 | $45.14 | 1,097,600 | — | — |
| 2007-09-17 | $41.36 | $42.18 | 575,900 | — | — |
| 2007-09-14 | $42.57 | $43.41 | 874,100 | — | — |
| 2007-09-13 | $41.83 | $42.66 | 941,800 | — | — |
| 2007-09-12 | $40.62 | $41.42 | 1,487,800 | — | — |
| 2007-09-11 | $39.19 | $39.97 | 430,300 | — | — |
| 2007-09-10 | $38.56 | $39.32 | 994,200 | — | — |
| 2007-09-07 | $39.01 | $39.78 | 663,300 | — | — |
| 2007-09-06 | $39.34 | $40.12 | 628,000 | — | — |
| 2007-09-05 | $39.01 | $39.78 | 569,000 | — | — |
| 2007-09-04 | $41.19 | $42.01 | 610,100 | — | — |
| 2007-08-31 | $40.09 | $40.88 | 515,900 | — | — |
| 2007-08-30 | $38.87 | $39.64 | 463,000 | — | — |
| 2007-08-29 | $38.98 | $39.75 | 673,400 | — | — |
| 2007-08-28 | $37.85 | $38.60 | 423,900 | — | — |
| 2007-08-27 | $39.80 | $40.59 | 442,200 | — | — |
| 2007-08-24 | $39.84 | $40.63 | 631,800 | — | — |
| 2007-08-23 | $39.93 | $40.72 | 1,049,900 | — | — |
| 2007-08-22 | $41.55 | $42.37 | 1,074,600 | — | — |
| 2007-08-21 | $41.16 | $41.98 | 854,600 | — | — |
| 2007-08-20 | $39.54 | $40.32 | 1,140,400 | — | — |
| 2007-08-17 | $38.17 | $38.93 | 2,142,500 | — | — |
| 2007-08-16 | $38.08 | $38.83 | 1,983,700 | — | — |
| 2007-08-15 | $36.74 | $37.47 | 1,729,700 | — | — |
| 2007-08-14 | $39.25 | $40.03 | 1,373,700 | — | — |
| 2007-08-13 | $40.28 | $41.08 | 1,145,900 | — | — |
| 2007-08-10 | $40.75 | $41.56 | 2,701,800 | — | — |
| 2007-08-09 | $39.15 | $39.93 | 1,649,200 | — | — |
| 2007-08-08 | $40.80 | $41.61 | 1,873,500 | — | — |
| 2007-08-07 | $41.79 | $42.53 | 1,985,500 | — | — |
| 2007-08-06 | $42.69 | $43.44 | 2,497,900 | — | — |
| 2007-08-03 | $39.23 | $39.92 | 2,465,100 | — | — |
| 2007-08-02 | $41.40 | $42.13 | 3,286,100 | — | — |
| 2007-08-01 | $39.96 | $40.66 | 3,150,800 | — | — |
| 2007-07-31 | $37.03 | $37.68 | 2,713,100 | — | — |
| 2007-07-30 | $36.15 | $36.79 | 2,712,700 | — | — |
| 2007-07-27 | $37.04 | $37.69 | 3,143,100 | — | — |
| 2007-07-26 | $38.35 | $39.03 | 2,383,800 | — | — |
| 2007-07-25 | $40.24 | $40.95 | 2,846,700 | — | — |
| 2007-07-24 | $41.00 | $41.72 | 2,010,400 | — | — |
| 2007-07-23 | $44.29 | $45.07 | 660,000 | — | — |
| 2007-07-20 | $44.60 | $45.39 | 725,000 | — | — |
| 2007-07-19 | $46.65 | $47.47 | 1,166,200 | — | — |
| 2007-07-18 | $47.35 | $48.18 | 1,005,900 | — | — |
| 2007-07-17 | $47.95 | $48.79 | 701,800 | — | — |
| 2007-07-16 | $47.93 | $48.77 | 972,800 | — | — |
| 2007-07-13 | $48.77 | $49.63 | 1,276,700 | — | — |
| 2007-07-12 | $47.90 | $48.74 | 2,582,400 | — | — |
| 2007-07-11 | $45.89 | $46.70 | 1,008,200 | — | — |
| 2007-07-10 | $46.07 | $46.88 | 1,663,000 | — | — |
| 2007-07-09 | $45.64 | $46.44 | 738,600 | — | — |
| 2007-07-06 | $46.99 | $47.82 | 367,900 | — | — |
| 2007-07-05 | $45.72 | $46.53 | 882,400 | — | — |
| 2007-07-03 | $46.43 | $47.25 | 513,600 | — | — |
| 2007-07-02 | $45.35 | $46.15 | 423,400 | — | — |
| 2007-06-29 | $45.03 | $45.82 | 922,400 | — | — |
| 2007-06-28 | $45.53 | $46.33 | 1,819,900 | — | — |
| 2007-06-27 | $44.33 | $45.11 | 1,315,000 | — | — |
| 2007-06-26 | $44.40 | $45.18 | 1,341,800 | — | — |
| 2007-06-25 | $44.98 | $45.77 | 1,337,600 | — | — |
| 2007-06-22 | $46.39 | $47.21 | 3,041,000 | — | — |
| 2007-06-21 | $46.43 | $47.25 | 1,570,100 | — | — |
| 2007-06-20 | $47.49 | $48.33 | 1,216,900 | — | — |
| 2007-06-19 | $48.66 | $49.52 | 434,800 | — | — |
| 2007-06-18 | $49.42 | $50.29 | 526,200 | — | — |
| 2007-06-15 | $49.99 | $50.87 | 1,831,600 | — | — |
| 2007-06-14 | $50.20 | $51.08 | 437,900 | — | — |
| 2007-06-13 | $51.04 | $51.94 | 400,200 | — | — |
| 2007-06-12 | $49.99 | $50.87 | 555,200 | — | — |
| 2007-06-11 | $50.68 | $51.57 | 342,900 | — | — |
| 2007-06-08 | $50.04 | $50.92 | 607,500 | — | — |
| 2007-06-07 | $50.40 | $51.29 | 363,600 | — | — |
| 2007-06-06 | $51.92 | $52.83 | 501,700 | — | — |
| 2007-06-05 | $53.20 | $54.14 | 365,400 | — | — |
| 2007-06-04 | $53.79 | $54.74 | 562,600 | — | — |
| 2007-06-01 | $54.52 | $55.48 | 387,900 | — | — |
| 2007-05-31 | $53.88 | $54.83 | 261,000 | — | — |
| 2007-05-30 | $53.15 | $54.09 | 288,000 | — | — |
| 2007-05-29 | $53.00 | $53.93 | 668,200 | — | — |
| 2007-05-25 | $51.13 | $52.03 | 238,400 | — | — |
| 2007-05-24 | $51.09 | $51.99 | 530,400 | — | — |
| 2007-05-23 | $52.43 | $53.35 | 509,800 | — | — |
| 2007-05-22 | $52.32 | $53.24 | 434,300 | — | — |
| 2007-05-21 | $52.56 | $53.49 | 350,800 | — | — |
| 2007-05-18 | $52.00 | $52.92 | 456,100 | — | — |
| 2007-05-17 | $51.50 | $52.41 | 669,200 | — | — |
| 2007-05-16 | $51.74 | $52.65 | 664,200 | — | — |
| 2007-05-15 | $51.75 | $52.57 | 1,108,900 | — | — |
| 2007-05-14 | $52.40 | $53.23 | 768,100 | — | — |
| 2007-05-11 | $52.63 | $53.46 | 937,500 | — | — |
| 2007-05-10 | $51.60 | $52.42 | 875,000 | — | — |
| 2007-05-09 | $52.82 | $53.66 | 1,974,800 | — | — |
| 2007-05-08 | $53.35 | $54.19 | 3,357,400 | — | — |
| 2007-05-07 | $53.90 | $54.75 | 792,300 | — | — |
| 2007-05-04 | $55.19 | $56.06 | 518,600 | — | — |
| 2007-05-03 | $54.81 | $55.68 | 897,100 | — | — |
| 2007-05-02 | $55.75 | $56.63 | 677,700 | — | — |
| 2007-05-01 | $54.97 | $55.84 | 724,200 | — | — |
| 2007-04-30 | $54.15 | $55.01 | 421,700 | — | — |
| 2007-04-27 | $54.50 | $55.36 | 642,800 | — | — |
| 2007-04-26 | $53.70 | $54.55 | 405,700 | — | — |
| 2007-04-25 | $53.85 | $54.70 | 329,800 | — | — |
| 2007-04-24 | $52.27 | $53.10 | 400,500 | — | — |
| 2007-04-23 | $53.05 | $53.89 | 309,500 | — | — |
| 2007-04-20 | $53.48 | $54.33 | 481,700 | — | — |
| 2007-04-19 | $53.16 | $54.00 | 292,900 | — | — |
| 2007-04-18 | $53.66 | $54.51 | 673,600 | — | — |
| 2007-04-17 | $52.96 | $53.80 | 322,700 | — | — |
| 2007-04-16 | $52.93 | $53.77 | 848,400 | — | — |
| 2007-04-13 | $49.98 | $50.77 | 526,700 | — | — |
| 2007-04-12 | $50.21 | $51.01 | 467,400 | — | — |
| 2007-04-11 | $50.56 | $51.36 | 424,100 | — | — |
| 2007-04-10 | $51.37 | $52.18 | 165,600 | — | — |
| 2007-04-09 | $51.30 | $52.11 | 242,400 | — | — |
| 2007-04-05 | $51.51 | $52.33 | 254,100 | — | — |
| 2007-04-04 | $51.09 | $51.90 | 302,500 | — | — |
| 2007-04-03 | $50.73 | $51.53 | 501,300 | — | — |
| 2007-04-02 | $49.65 | $50.44 | 368,600 | — | — |
| 2007-03-30 | $50.18 | $50.97 | 293,700 | — | — |
| 2007-03-29 | $50.94 | $51.75 | 414,300 | — | — |
| 2007-03-28 | $50.22 | $51.02 | 577,000 | — | — |
| 2007-03-27 | $51.66 | $52.48 | 235,700 | — | — |
| 2007-03-26 | $52.06 | $52.88 | 307,000 | — | — |
| 2007-03-23 | $51.78 | $52.60 | 240,200 | — | — |
| 2007-03-22 | $51.70 | $52.52 | 633,300 | — | — |
| 2007-03-21 | $52.66 | $53.49 | 776,200 | — | — |
| 2007-03-20 | $50.83 | $51.64 | 389,000 | — | — |
| 2007-03-19 | $50.13 | $50.92 | 513,900 | — | — |
| 2007-03-16 | $49.18 | $49.96 | 319,500 | — | — |
| 2007-03-15 | $49.66 | $50.45 | 636,200 | — | — |
| 2007-03-14 | $48.15 | $48.91 | 821,100 | — | — |
| 2007-03-13 | $47.40 | $48.15 | 470,500 | — | — |
| 2007-03-12 | $50.35 | $51.15 | 317,800 | — | — |
| 2007-03-09 | $50.23 | $51.03 | 793,600 | — | — |
| 2007-03-08 | $50.38 | $51.18 | 665,600 | — | — |
| 2007-03-07 | $49.05 | $49.83 | 812,200 | — | — |
| 2007-03-06 | $49.50 | $50.28 | 1,403,900 | — | — |
| 2007-03-05 | $47.24 | $47.99 | 1,112,900 | — | — |
| 2007-03-02 | $49.10 | $49.88 | 699,700 | — | — |
| 2007-03-01 | $50.24 | $51.04 | 912,100 | — | — |
| 2007-02-28 | $51.43 | $52.24 | 1,170,300 | — | — |
| 2007-02-27 | $51.04 | $51.85 | 1,093,200 | — | — |
| 2007-02-26 | $53.49 | $54.34 | 527,800 | — | — |
| 2007-02-23 | $54.45 | $55.31 | 673,300 | — | — |
| 2007-02-22 | $55.05 | $55.92 | 771,300 | — | — |
| 2007-02-21 | $54.59 | $55.45 | 646,400 | — | — |
| 2007-02-20 | $54.00 | $54.86 | 805,100 | — | — |
| 2007-02-16 | $53.00 | $53.84 | 779,800 | — | — |
| 2007-02-15 | $53.23 | $54.07 | 706,900 | — | — |
| 2007-02-14 | $53.75 | $54.60 | 808,200 | — | — |
| 2007-02-13 | $53.30 | $54.05 | 729,000 | — | — |
| 2007-02-12 | $52.48 | $53.22 | 714,300 | — | — |
| 2007-02-09 | $53.72 | $54.48 | 862,000 | — | — |
| 2007-02-08 | $55.00 | $55.78 | 1,028,700 | — | — |
| 2007-02-07 | $54.60 | $55.37 | 2,337,700 | — | — |
| 2007-02-06 | $52.23 | $52.97 | 867,300 | — | — |
| 2007-02-05 | $51.58 | $52.31 | 532,900 | — | — |
| 2007-02-02 | $51.20 | $51.92 | 569,500 | — | — |
| 2007-02-01 | $50.42 | $51.13 | 638,200 | — | — |
| 2007-01-31 | $50.76 | $51.48 | 467,300 | — | — |
| 2007-01-30 | $50.48 | $51.19 | 262,800 | — | — |
| 2007-01-29 | $50.00 | $50.71 | 286,100 | — | — |
| 2007-01-26 | $49.87 | $50.57 | 626,400 | — | — |
| 2007-01-25 | $50.00 | $50.71 | 786,000 | — | — |
| 2007-01-24 | $51.47 | $52.20 | 600,700 | — | — |
| 2007-01-23 | $50.08 | $50.79 | 655,400 | — | — |
| 2007-01-22 | $50.28 | $50.99 | 716,400 | — | — |
| 2007-01-19 | $51.05 | $51.77 | 856,600 | — | — |
| 2007-01-18 | $51.21 | $51.93 | 597,200 | — | — |
| 2007-01-17 | $53.37 | $54.12 | 500,300 | — | — |
| 2007-01-16 | $53.25 | $54.00 | 711,100 | — | — |
| 2007-01-12 | $52.65 | $53.39 | 569,200 | — | — |
| 2007-01-11 | $52.65 | $53.39 | 892,500 | — | — |
| 2007-01-10 | $51.43 | $52.16 | 808,900 | — | — |
| 2007-01-09 | $50.19 | $50.90 | 2,163,100 | — | — |
| 2007-01-08 | $47.09 | $47.76 | 444,600 | — | — |
| 2007-01-05 | $46.73 | $47.39 | 446,100 | — | — |
| 2007-01-04 | $47.87 | $48.55 | 442,800 | — | — |
| 2007-01-03 | $47.64 | $48.31 | 978,500 | — | — |