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
- 2006-10-17 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 | $49.68 | $49.68 | 1,664,307 | — | — |
| 2007-12-28 | $48.62 | $48.62 | 430,637 | — | — |
| 2007-12-27 | $48.57 | $48.57 | 334,854 | — | — |
| 2007-12-26 | $49.63 | $49.63 | 367,497 | — | — |
| 2007-12-24 | $50.12 | $50.12 | 191,241 | — | — |
| 2007-12-21 | $50.00 | $50.00 | 764,316 | — | — |
| 2007-12-20 | $49.38 | $49.38 | 384,588 | — | — |
| 2007-12-19 | $49.68 | $49.68 | 395,037 | — | — |
| 2007-12-18 | $50.10 | $50.10 | 380,336 | — | — |
| 2007-12-17 | $49.53 | $49.53 | 518,805 | — | — |
| 2007-12-14 | $49.16 | $49.16 | 473,121 | — | — |
| 2007-12-13 | $50.27 | $50.27 | 577,368 | — | — |
| 2007-12-12 | $51.09 | $51.09 | 1,156,113 | — | — |
| 2007-12-11 | $50.49 | $50.49 | 1,858,869 | — | — |
| 2007-12-10 | $48.99 | $48.99 | 401,517 | — | — |
| 2007-12-07 | $49.46 | $49.46 | 259,565 | — | — |
| 2007-12-06 | $49.38 | $49.38 | 250,412 | — | — |
| 2007-12-05 | $49.14 | $49.14 | 294,516 | — | — |
| 2007-12-04 | $47.78 | $47.78 | 358,020 | — | — |
| 2007-12-03 | $48.17 | $48.17 | 417,515 | — | — |
| 2007-11-30 | $49.23 | $49.23 | 493,209 | — | — |
| 2007-11-29 | $48.59 | $48.59 | 442,584 | — | — |
| 2007-11-28 | $49.90 | $49.90 | 571,941 | — | — |
| 2007-11-27 | $48.77 | $48.77 | 344,615 | — | — |
| 2007-11-26 | $47.80 | $47.80 | 481,140 | — | — |
| 2007-11-23 | $48.54 | $48.54 | 106,272 | — | — |
| 2007-11-21 | $47.21 | $47.21 | 233,078 | — | — |
| 2007-11-20 | $47.78 | $47.78 | 394,511 | — | — |
| 2007-11-19 | $48.17 | $48.17 | 664,200 | — | — |
| 2007-11-16 | $48.42 | $48.42 | 557,645 | — | — |
| 2007-11-15 | $48.79 | $48.79 | 311,729 | — | — |
| 2007-11-14 | $48.69 | $48.69 | 853,619 | — | — |
| 2007-11-13 | $47.83 | $47.83 | 442,017 | — | — |
| 2007-11-12 | $47.21 | $47.21 | 470,084 | — | — |
| 2007-11-09 | $48.74 | $48.74 | 519,170 | — | — |
| 2007-11-08 | $49.31 | $49.31 | 957,785 | — | — |
| 2007-11-07 | $48.57 | $48.57 | 382,847 | — | — |
| 2007-11-06 | $49.36 | $49.36 | 335,948 | — | — |
| 2007-11-05 | $48.44 | $48.44 | 721,629 | — | — |
| 2007-11-02 | $49.51 | $49.51 | 1,060,857 | — | — |
| 2007-11-01 | $48.05 | $48.05 | 804,978 | — | — |
| 2007-10-31 | $48.67 | $48.67 | 1,156,599 | — | — |
| 2007-10-30 | $47.14 | $47.14 | 281,678 | — | — |
| 2007-10-29 | $47.58 | $47.58 | 395,402 | — | — |
| 2007-10-26 | $48.00 | $48.00 | 240,449 | — | — |
| 2007-10-25 | $47.11 | $47.11 | 442,989 | — | — |
| 2007-10-24 | $47.78 | $47.78 | 536,342 | — | — |
| 2007-10-23 | $48.00 | $48.00 | 922,023 | — | — |
| 2007-10-22 | $47.60 | $47.60 | 649,539 | — | — |
| 2007-10-19 | $47.23 | $47.23 | 431,204 | — | — |
| 2007-10-18 | $48.99 | $48.99 | 497,178 | — | — |
| 2007-10-17 | $48.44 | $48.44 | 529,254 | — | — |
| 2007-10-16 | $47.98 | $47.98 | 464,859 | — | — |
| 2007-10-15 | $47.43 | $47.43 | 579,717 | — | — |
| 2007-10-12 | $48.77 | $48.77 | 553,109 | — | — |
| 2007-10-11 | $47.60 | $47.60 | 1,427,747 | — | — |
| 2007-10-10 | $48.89 | $48.89 | 737,424 | — | — |
| 2007-10-09 | $48.22 | $48.22 | 662,013 | — | — |
| 2007-10-08 | $46.12 | $46.12 | 443,192 | — | — |
| 2007-10-05 | $47.60 | $47.60 | 339,917 | — | — |
| 2007-10-04 | $47.33 | $47.33 | 607,136 | — | — |
| 2007-10-03 | $47.53 | $47.53 | 670,518 | — | — |
| 2007-10-02 | $46.30 | $46.30 | 635,688 | — | — |
| 2007-10-01 | $47.43 | $47.43 | 1,139,225 | — | — |
| 2007-09-28 | $47.38 | $47.38 | 1,109,700 | — | — |
| 2007-09-27 | $46.74 | $46.74 | 545,495 | — | — |
| 2007-09-26 | $46.07 | $46.07 | 348,179 | — | — |
| 2007-09-25 | $45.73 | $45.73 | 247,496 | — | — |
| 2007-09-24 | $45.11 | $45.11 | 250,938 | — | — |
| 2007-09-21 | $45.23 | $45.23 | 458,582 | — | — |
| 2007-09-20 | $45.65 | $45.65 | 256,689 | — | — |
| 2007-09-19 | $45.80 | $45.80 | 515,606 | — | — |
| 2007-09-18 | $45.98 | $45.98 | 443,718 | — | — |
| 2007-09-17 | $45.16 | $45.16 | 538,083 | — | — |
| 2007-09-14 | $45.75 | $45.75 | 361,503 | — | — |
| 2007-09-13 | $45.33 | $45.33 | 343,764 | — | — |
| 2007-09-12 | $45.06 | $45.06 | 581,216 | — | — |
| 2007-09-11 | $44.37 | $44.37 | 903,150 | — | — |
| 2007-09-10 | $46.35 | $46.35 | 824,621 | — | — |
| 2007-09-07 | $45.73 | $45.73 | 1,510,205 | — | — |
| 2007-09-06 | $44.10 | $44.10 | 390,542 | — | — |
| 2007-09-05 | $43.78 | $43.78 | 466,682 | — | — |
| 2007-09-04 | $44.89 | $44.89 | 664,322 | — | — |
| 2007-08-31 | $45.21 | $45.21 | 516,375 | — | — |
| 2007-08-30 | $45.43 | $45.43 | 722,966 | — | — |
| 2007-08-29 | $44.72 | $44.72 | 657,558 | — | — |
| 2007-08-28 | $43.85 | $43.85 | 567,243 | — | — |
| 2007-08-27 | $43.11 | $43.11 | 360,896 | — | — |
| 2007-08-24 | $44.00 | $44.00 | 478,710 | — | — |
| 2007-08-23 | $42.94 | $42.94 | 339,269 | — | — |
| 2007-08-22 | $43.88 | $43.88 | 342,468 | — | — |
| 2007-08-21 | $42.77 | $42.77 | 310,554 | — | — |
| 2007-08-20 | $42.00 | $42.00 | 549,585 | — | — |
| 2007-08-17 | $41.78 | $41.78 | 1,188,068 | — | — |
| 2007-08-16 | $41.11 | $41.11 | 1,222,128 | — | — |
| 2007-08-15 | $41.53 | $41.53 | 543,753 | — | — |
| 2007-08-14 | $41.41 | $41.41 | 547,965 | — | — |
| 2007-08-13 | $42.35 | $42.35 | 665,577 | — | — |
| 2007-08-10 | $42.64 | $42.64 | 889,016 | — | — |
| 2007-08-09 | $41.23 | $41.23 | 946,080 | — | — |
| 2007-08-08 | $42.42 | $42.42 | 657,720 | — | — |
| 2007-08-07 | $41.83 | $41.83 | 642,249 | — | — |
| 2007-08-06 | $41.73 | $41.73 | 1,057,658 | — | — |
| 2007-08-03 | $41.90 | $41.90 | 900,720 | — | — |
| 2007-08-02 | $41.41 | $41.41 | 780,962 | — | — |
| 2007-08-01 | $41.46 | $41.46 | 869,697 | — | — |
| 2007-07-31 | $41.38 | $41.38 | 1,119,906 | — | — |
| 2007-07-30 | $42.77 | $42.77 | 1,404,014 | — | — |
| 2007-07-27 | $41.98 | $41.98 | 728,352 | — | — |
| 2007-07-26 | $42.52 | $42.52 | 907,524 | — | — |
| 2007-07-25 | $43.83 | $43.83 | 594,297 | — | — |
| 2007-07-24 | $43.31 | $43.31 | 1,017,806 | — | — |
| 2007-07-23 | $45.43 | $45.43 | 773,672 | — | — |
| 2007-07-20 | $45.19 | $45.19 | 779,585 | — | — |
| 2007-07-19 | $45.31 | $45.31 | 781,488 | — | — |
| 2007-07-18 | $45.06 | $45.06 | 574,412 | — | — |
| 2007-07-17 | $45.26 | $45.26 | 646,826 | — | — |
| 2007-07-16 | $44.44 | $44.44 | 511,515 | — | — |
| 2007-07-13 | $44.17 | $44.17 | 660,029 | — | — |
| 2007-07-12 | $43.78 | $43.78 | 708,224 | — | — |
| 2007-07-11 | $43.75 | $43.75 | 477,941 | — | — |
| 2007-07-10 | $43.93 | $43.93 | 520,466 | — | — |
| 2007-07-09 | $44.47 | $44.47 | 442,098 | — | — |
| 2007-07-06 | $44.42 | $44.42 | 220,847 | — | — |
| 2007-07-05 | $44.49 | $44.49 | 206,024 | — | — |
| 2007-07-03 | $44.64 | $44.64 | 248,954 | — | — |
| 2007-07-02 | $44.72 | $44.72 | 499,284 | — | — |
| 2007-06-29 | $44.62 | $44.62 | 554,121 | — | — |
| 2007-06-28 | $44.89 | $44.89 | 450,360 | — | — |
| 2007-06-27 | $44.62 | $44.62 | 869,414 | — | — |
| 2007-06-26 | $43.43 | $43.43 | 580,284 | — | — |
| 2007-06-25 | $43.88 | $43.88 | 658,206 | — | — |
| 2007-06-22 | $44.27 | $44.27 | 857,709 | — | — |
| 2007-06-21 | $44.72 | $44.72 | 224,735 | — | — |
| 2007-06-20 | $44.84 | $44.84 | 325,013 | — | — |
| 2007-06-19 | $45.14 | $45.14 | 401,112 | — | — |
| 2007-06-18 | $44.44 | $44.44 | 448,538 | — | — |
| 2007-06-15 | $44.91 | $44.91 | 596,606 | — | — |
| 2007-06-14 | $44.89 | $44.89 | 447,728 | — | — |
| 2007-06-13 | $44.77 | $44.77 | 405,851 | — | — |
| 2007-06-12 | $43.78 | $43.78 | 408,969 | — | — |
| 2007-06-11 | $44.62 | $44.62 | 725,517 | — | — |
| 2007-06-08 | $44.54 | $44.54 | 808,704 | — | — |
| 2007-06-07 | $44.37 | $44.37 | 1,547,667 | — | — |
| 2007-06-06 | $48.37 | $48.37 | 387,707 | — | — |
| 2007-06-05 | $48.25 | $48.25 | 503,051 | — | — |
| 2007-06-04 | $48.72 | $48.72 | 469,314 | — | — |
| 2007-06-01 | $49.26 | $49.26 | 715,676 | — | — |
| 2007-05-31 | $49.75 | $49.75 | 1,107,675 | — | — |
| 2007-05-30 | $49.23 | $49.23 | 652,941 | — | — |
| 2007-05-29 | $48.15 | $48.15 | 626,900 | — | — |
| 2007-05-25 | $46.91 | $46.91 | 415,976 | — | — |
| 2007-05-24 | $45.93 | $45.93 | 832,275 | — | — |
| 2007-05-23 | $47.53 | $47.53 | 543,308 | — | — |
| 2007-05-22 | $47.48 | $47.48 | 489,240 | — | — |
| 2007-05-21 | $46.94 | $46.94 | 616,329 | — | — |
| 2007-05-18 | $46.40 | $46.40 | 326,349 | — | — |
| 2007-05-17 | $45.53 | $45.53 | 229,635 | — | — |
| 2007-05-16 | $45.75 | $45.75 | 344,777 | — | — |
| 2007-05-15 | $45.14 | $45.14 | 626,333 | — | — |
| 2007-05-14 | $44.62 | $44.62 | 755,001 | — | — |
| 2007-05-11 | $44.86 | $44.86 | 482,558 | — | — |
| 2007-05-10 | $44.57 | $44.57 | 821,016 | — | — |
| 2007-05-09 | $46.07 | $46.07 | 412,128 | — | — |
| 2007-05-08 | $46.91 | $46.91 | 356,967 | — | — |
| 2007-05-07 | $46.79 | $46.79 | 620,946 | — | — |
| 2007-05-04 | $47.56 | $47.56 | 388,476 | — | — |
| 2007-05-03 | $46.86 | $46.86 | 846,288 | — | — |
| 2007-05-02 | $46.67 | $46.67 | 780,071 | — | — |
| 2007-05-01 | $45.93 | $45.93 | 606,812 | — | — |
| 2007-04-30 | $45.16 | $45.16 | 556,106 | — | — |
| 2007-04-27 | $45.75 | $45.75 | 298,080 | — | — |
| 2007-04-26 | $45.33 | $45.33 | 1,329,818 | — | — |
| 2007-04-25 | $45.48 | $45.48 | 730,215 | — | — |
| 2007-04-24 | $46.47 | $46.47 | 733,901 | — | — |
| 2007-04-23 | $45.98 | $45.98 | 361,827 | — | — |
| 2007-04-20 | $45.68 | $45.68 | 930,974 | — | — |
| 2007-04-19 | $45.31 | $45.31 | 554,445 | — | — |
| 2007-04-18 | $46.07 | $46.07 | 655,412 | — | — |
| 2007-04-17 | $45.21 | $45.21 | 1,229,742 | — | — |
| 2007-04-16 | $46.10 | $46.10 | 2,369,048 | — | — |
| 2007-04-13 | $45.36 | $45.36 | 1,242,014 | — | — |
| 2007-04-12 | $44.44 | $44.44 | 2,260,265 | — | — |
| 2007-04-11 | $42.22 | $42.22 | 1,062,032 | — | — |
| 2007-04-10 | $41.68 | $41.68 | 484,745 | — | — |
| 2007-04-09 | $42.05 | $42.05 | 1,035,828 | — | — |
| 2007-04-05 | $41.78 | $41.78 | 1,136,511 | — | — |
| 2007-04-04 | $43.53 | $43.53 | 316,265 | — | — |
| 2007-04-03 | $43.85 | $43.85 | 541,566 | — | — |
| 2007-04-02 | $43.16 | $43.16 | 415,166 | — | — |
| 2007-03-30 | $42.77 | $42.77 | 427,640 | — | — |
| 2007-03-29 | $43.14 | $43.14 | 412,412 | — | — |
| 2007-03-28 | $43.48 | $43.48 | 455,990 | — | — |
| 2007-03-27 | $43.53 | $43.53 | 283,217 | — | — |
| 2007-03-26 | $43.70 | $43.70 | 311,567 | — | — |
| 2007-03-23 | $44.20 | $44.20 | 410,103 | — | — |
| 2007-03-22 | $44.47 | $44.47 | 424,035 | — | — |
| 2007-03-21 | $44.32 | $44.32 | 492,075 | — | — |
| 2007-03-20 | $44.44 | $44.44 | 288,158 | — | — |
| 2007-03-19 | $44.99 | $44.99 | 271,715 | — | — |
| 2007-03-16 | $44.79 | $44.79 | 511,718 | — | — |
| 2007-03-15 | $44.15 | $44.15 | 280,827 | — | — |
| 2007-03-14 | $43.56 | $43.56 | 227,772 | — | — |
| 2007-03-13 | $43.28 | $43.28 | 258,836 | — | — |
| 2007-03-12 | $43.83 | $43.83 | 579,312 | — | — |
| 2007-03-09 | $43.95 | $43.95 | 265,640 | — | — |
| 2007-03-08 | $43.83 | $43.83 | 517,104 | — | — |
| 2007-03-07 | $44.05 | $44.05 | 165,038 | — | — |
| 2007-03-06 | $44.25 | $44.25 | 253,409 | — | — |
| 2007-03-05 | $43.63 | $43.63 | 436,509 | — | — |
| 2007-03-02 | $43.56 | $43.56 | 584,618 | — | — |
| 2007-03-01 | $44.42 | $44.42 | 363,690 | — | — |
| 2007-02-28 | $44.52 | $44.52 | 555,336 | — | — |
| 2007-02-27 | $44.57 | $44.57 | 415,166 | — | — |
| 2007-02-26 | $45.65 | $45.65 | 565,178 | — | — |
| 2007-02-23 | $45.09 | $45.09 | 155,196 | — | — |
| 2007-02-22 | $45.33 | $45.33 | 357,170 | — | — |
| 2007-02-21 | $45.33 | $45.33 | 294,719 | — | — |
| 2007-02-20 | $45.70 | $45.70 | 267,179 | — | — |
| 2007-02-16 | $45.26 | $45.26 | 187,313 | — | — |
| 2007-02-15 | $44.86 | $44.86 | 313,065 | — | — |
| 2007-02-14 | $44.81 | $44.81 | 416,057 | — | — |
| 2007-02-13 | $44.42 | $44.42 | 553,473 | — | — |
| 2007-02-12 | $44.42 | $44.42 | 686,597 | — | — |
| 2007-02-09 | $45.63 | $45.63 | 311,405 | — | — |
| 2007-02-08 | $46.12 | $46.12 | 589,194 | — | — |
| 2007-02-07 | $45.11 | $45.11 | 495,477 | — | — |
| 2007-02-06 | $45.68 | $45.68 | 357,858 | — | — |
| 2007-02-05 | $45.83 | $45.83 | 507,992 | — | — |
| 2007-02-02 | $45.53 | $45.53 | 768,285 | — | — |
| 2007-02-01 | $44.81 | $44.81 | 1,678,563 | — | — |
| 2007-01-31 | $45.80 | $45.80 | 1,063,814 | — | — |
| 2007-01-30 | $46.10 | $46.10 | 483,125 | — | — |
| 2007-01-29 | $45.70 | $45.70 | 503,537 | — | — |
| 2007-01-26 | $45.53 | $45.53 | 707,373 | — | — |
| 2007-01-25 | $45.28 | $45.28 | 788,454 | — | — |
| 2007-01-24 | $45.14 | $45.14 | 741,353 | — | — |
| 2007-01-23 | $45.06 | $45.06 | 533,102 | — | — |
| 2007-01-22 | $44.62 | $44.62 | 954,342 | — | — |
| 2007-01-19 | $43.65 | $43.65 | 955,071 | — | — |
| 2007-01-18 | $42.99 | $42.99 | 824,540 | — | — |
| 2007-01-17 | $44.42 | $44.42 | 591,948 | — | — |
| 2007-01-16 | $43.63 | $43.63 | 504,387 | — | — |
| 2007-01-12 | $43.83 | $43.83 | 569,268 | — | — |
| 2007-01-11 | $44.30 | $44.30 | 859,451 | — | — |
| 2007-01-10 | $43.90 | $43.90 | 438,332 | — | — |
| 2007-01-09 | $43.65 | $43.65 | 802,103 | — | — |
| 2007-01-08 | $43.60 | $43.60 | 504,995 | — | — |
| 2007-01-05 | $43.33 | $43.33 | 457,083 | — | — |
| 2007-01-04 | $44.67 | $44.67 | 398,115 | — | — |
| 2007-01-03 | $44.89 | $44.89 | 714,542 | — | — |