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
- 1994-04-07 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 | $35.59 | $45.56 | 229,000 | — | — |
| 2007-12-28 | $36.15 | $46.28 | 214,400 | — | — |
| 2007-12-27 | $35.81 | $45.85 | 201,800 | — | — |
| 2007-12-26 | $36.55 | $46.63 | 182,800 | — | — |
| 2007-12-24 | $36.89 | $47.06 | 157,000 | — | — |
| 2007-12-21 | $36.38 | $46.42 | 499,400 | — | — |
| 2007-12-20 | $35.72 | $45.57 | 290,200 | — | — |
| 2007-12-19 | $35.11 | $44.79 | 194,000 | — | — |
| 2007-12-18 | $35.29 | $45.02 | 488,400 | — | — |
| 2007-12-17 | $33.97 | $43.34 | 450,400 | — | — |
| 2007-12-14 | $35.11 | $44.79 | 239,600 | — | — |
| 2007-12-13 | $36.15 | $46.12 | 302,200 | — | — |
| 2007-12-12 | $35.79 | $45.67 | 278,200 | — | — |
| 2007-12-11 | $35.90 | $45.80 | 396,800 | — | — |
| 2007-12-10 | $36.65 | $46.76 | 246,800 | — | — |
| 2007-12-07 | $35.90 | $45.81 | 373,800 | — | — |
| 2007-12-06 | $35.79 | $45.66 | 424,000 | — | — |
| 2007-12-05 | $34.19 | $43.61 | 547,000 | — | — |
| 2007-12-04 | $33.71 | $43.01 | 668,600 | — | — |
| 2007-12-03 | $33.84 | $43.17 | 373,400 | — | — |
| 2007-11-30 | $34.88 | $44.51 | 531,200 | — | — |
| 2007-11-29 | $34.09 | $43.49 | 209,000 | — | — |
| 2007-11-28 | $34.26 | $43.70 | 210,200 | — | — |
| 2007-11-27 | $33.28 | $42.46 | 193,800 | — | — |
| 2007-11-26 | $32.76 | $41.79 | 315,400 | — | — |
| 2007-11-23 | $33.25 | $42.42 | 246,600 | — | — |
| 2007-11-21 | $32.88 | $41.94 | 324,600 | — | — |
| 2007-11-20 | $33.72 | $43.01 | 396,400 | — | — |
| 2007-11-19 | $33.37 | $42.57 | 431,000 | — | — |
| 2007-11-16 | $34.66 | $44.22 | 324,400 | — | — |
| 2007-11-15 | $34.54 | $44.07 | 373,400 | — | — |
| 2007-11-14 | $34.38 | $43.86 | 296,000 | — | — |
| 2007-11-13 | $34.31 | $43.77 | 546,400 | — | — |
| 2007-11-12 | $33.62 | $42.89 | 519,200 | — | — |
| 2007-11-09 | $35.30 | $45.04 | 380,000 | — | — |
| 2007-11-08 | $35.72 | $45.57 | 539,600 | — | — |
| 2007-11-07 | $34.67 | $44.24 | 364,000 | — | — |
| 2007-11-06 | $35.62 | $45.44 | 408,200 | — | — |
| 2007-11-05 | $35.20 | $44.91 | 452,200 | — | — |
| 2007-11-02 | $35.54 | $45.34 | 650,800 | — | — |
| 2007-11-01 | $36.15 | $46.11 | 612,400 | — | — |
| 2007-10-31 | $36.13 | $46.09 | 815,200 | — | — |
| 2007-10-30 | $36.72 | $46.85 | 464,200 | — | — |
| 2007-10-29 | $36.91 | $47.09 | 469,600 | — | — |
| 2007-10-26 | $36.94 | $47.12 | 995,600 | — | — |
| 2007-10-25 | $34.88 | $44.51 | 1,519,600 | — | — |
| 2007-10-24 | $40.01 | $51.05 | 326,800 | — | — |
| 2007-10-23 | $39.37 | $50.23 | 309,600 | — | — |
| 2007-10-22 | $39.02 | $49.78 | 295,800 | — | — |
| 2007-10-19 | $38.40 | $49.00 | 245,800 | — | — |
| 2007-10-18 | $39.35 | $50.20 | 244,400 | — | — |
| 2007-10-17 | $39.55 | $50.46 | 175,600 | — | — |
| 2007-10-16 | $39.20 | $50.01 | 306,200 | — | — |
| 2007-10-15 | $39.24 | $50.07 | 243,800 | — | — |
| 2007-10-12 | $39.59 | $50.51 | 320,600 | — | — |
| 2007-10-11 | $39.00 | $49.76 | 242,000 | — | — |
| 2007-10-10 | $39.47 | $50.35 | 226,200 | — | — |
| 2007-10-09 | $40.01 | $51.04 | 333,400 | — | — |
| 2007-10-08 | $39.69 | $50.63 | 442,000 | — | — |
| 2007-10-05 | $38.82 | $49.53 | 296,000 | — | — |
| 2007-10-04 | $38.40 | $48.99 | 343,600 | — | — |
| 2007-10-03 | $37.70 | $48.10 | 211,000 | — | — |
| 2007-10-02 | $38.52 | $49.14 | 190,000 | — | — |
| 2007-10-01 | $38.62 | $49.27 | 339,800 | — | — |
| 2007-09-28 | $38.81 | $49.51 | 387,800 | — | — |
| 2007-09-27 | $38.45 | $49.05 | 171,200 | — | — |
| 2007-09-26 | $38.00 | $48.48 | 212,000 | — | — |
| 2007-09-25 | $37.53 | $47.73 | 337,000 | — | — |
| 2007-09-24 | $37.90 | $48.21 | 348,800 | — | — |
| 2007-09-21 | $38.17 | $48.55 | 619,800 | — | — |
| 2007-09-20 | $37.76 | $48.03 | 321,800 | — | — |
| 2007-09-19 | $38.10 | $48.47 | 765,400 | — | — |
| 2007-09-18 | $37.50 | $47.70 | 397,400 | — | — |
| 2007-09-17 | $35.90 | $45.67 | 240,200 | — | — |
| 2007-09-14 | $36.13 | $45.95 | 375,600 | — | — |
| 2007-09-13 | $35.70 | $45.41 | 226,400 | — | — |
| 2007-09-12 | $35.04 | $44.57 | 222,800 | — | — |
| 2007-09-11 | $35.16 | $44.73 | 165,800 | — | — |
| 2007-09-10 | $35.15 | $44.71 | 258,800 | — | — |
| 2007-09-07 | $35.04 | $44.57 | 266,600 | — | — |
| 2007-09-06 | $36.59 | $46.54 | 301,400 | — | — |
| 2007-09-05 | $36.60 | $46.56 | 461,600 | — | — |
| 2007-09-04 | $36.72 | $46.72 | 229,200 | — | — |
| 2007-08-31 | $35.97 | $45.76 | 210,200 | — | — |
| 2007-08-30 | $35.38 | $45.00 | 164,400 | — | — |
| 2007-08-29 | $35.51 | $45.18 | 227,000 | — | — |
| 2007-08-28 | $34.38 | $43.73 | 251,400 | — | — |
| 2007-08-27 | $35.24 | $44.82 | 308,000 | — | — |
| 2007-08-24 | $34.97 | $44.48 | 267,800 | — | — |
| 2007-08-23 | $34.59 | $44.00 | 281,800 | — | — |
| 2007-08-22 | $34.97 | $44.49 | 411,400 | — | — |
| 2007-08-21 | $33.56 | $42.69 | 372,800 | — | — |
| 2007-08-20 | $33.53 | $42.65 | 262,800 | — | — |
| 2007-08-17 | $33.45 | $42.55 | 414,000 | — | — |
| 2007-08-16 | $33.20 | $42.23 | 750,000 | — | — |
| 2007-08-15 | $33.61 | $42.75 | 375,600 | — | — |
| 2007-08-14 | $34.40 | $43.76 | 541,400 | — | — |
| 2007-08-13 | $35.01 | $44.53 | 475,000 | — | — |
| 2007-08-10 | $36.99 | $47.05 | 730,400 | — | — |
| 2007-08-09 | $32.90 | $41.86 | 1,278,800 | — | — |
| 2007-08-08 | $32.58 | $41.44 | 892,400 | — | — |
| 2007-08-07 | $35.11 | $44.66 | 581,800 | — | — |
| 2007-08-06 | $35.22 | $44.80 | 555,400 | — | — |
| 2007-08-03 | $35.30 | $44.90 | 532,800 | — | — |
| 2007-08-02 | $36.20 | $46.05 | 652,200 | — | — |
| 2007-08-01 | $35.70 | $45.41 | 519,400 | — | — |
| 2007-07-31 | $35.99 | $45.79 | 625,600 | — | — |
| 2007-07-30 | $35.91 | $45.68 | 270,000 | — | — |
| 2007-07-27 | $35.72 | $45.44 | 661,200 | — | — |
| 2007-07-26 | $35.30 | $44.90 | 388,000 | — | — |
| 2007-07-25 | $36.20 | $46.05 | 473,600 | — | — |
| 2007-07-24 | $36.46 | $46.37 | 393,000 | — | — |
| 2007-07-23 | $37.76 | $48.03 | 331,000 | — | — |
| 2007-07-20 | $38.04 | $48.40 | 357,800 | — | — |
| 2007-07-19 | $38.60 | $49.10 | 307,800 | — | — |
| 2007-07-18 | $37.86 | $48.16 | 270,400 | — | — |
| 2007-07-17 | $37.39 | $47.56 | 233,600 | — | — |
| 2007-07-16 | $37.90 | $48.21 | 146,600 | — | — |
| 2007-07-13 | $37.90 | $48.22 | 228,400 | — | — |
| 2007-07-12 | $37.74 | $48.00 | 294,800 | — | — |
| 2007-07-11 | $37.43 | $47.61 | 232,200 | — | — |
| 2007-07-10 | $37.35 | $47.51 | 368,800 | — | — |
| 2007-07-09 | $37.91 | $48.22 | 203,200 | — | — |
| 2007-07-06 | $37.63 | $47.86 | 217,600 | — | — |
| 2007-07-05 | $37.40 | $47.58 | 242,800 | — | — |
| 2007-07-03 | $37.45 | $47.63 | 186,800 | — | — |
| 2007-07-02 | $37.75 | $48.02 | 244,400 | — | — |
| 2007-06-29 | $37.12 | $47.22 | 380,600 | — | — |
| 2007-06-28 | $37.20 | $47.32 | 142,800 | — | — |
| 2007-06-27 | $36.62 | $46.58 | 414,400 | — | — |
| 2007-06-26 | $36.81 | $46.68 | 330,200 | — | — |
| 2007-06-25 | $36.72 | $46.56 | 355,000 | — | — |
| 2007-06-22 | $37.44 | $47.48 | 621,400 | — | — |
| 2007-06-21 | $37.44 | $47.48 | 275,800 | — | — |
| 2007-06-20 | $37.17 | $47.14 | 242,000 | — | — |
| 2007-06-19 | $37.45 | $47.50 | 415,800 | — | — |
| 2007-06-18 | $37.47 | $47.53 | 306,600 | — | — |
| 2007-06-15 | $37.31 | $47.33 | 408,800 | — | — |
| 2007-06-14 | $36.76 | $46.63 | 175,400 | — | — |
| 2007-06-13 | $35.96 | $45.61 | 284,200 | — | — |
| 2007-06-12 | $35.78 | $45.37 | 279,000 | — | — |
| 2007-06-11 | $35.78 | $45.37 | 333,000 | — | — |
| 2007-06-08 | $35.76 | $45.36 | 506,800 | — | — |
| 2007-06-07 | $34.62 | $43.90 | 190,600 | — | — |
| 2007-06-06 | $35.22 | $44.67 | 207,600 | — | — |
| 2007-06-05 | $35.66 | $45.23 | 237,600 | — | — |
| 2007-06-04 | $35.75 | $45.34 | 305,400 | — | — |
| 2007-06-01 | $35.86 | $45.47 | 326,800 | — | — |
| 2007-05-31 | $35.15 | $44.57 | 517,400 | — | — |
| 2007-05-30 | $34.75 | $44.07 | 317,800 | — | — |
| 2007-05-29 | $34.48 | $43.73 | 206,000 | — | — |
| 2007-05-25 | $34.33 | $43.53 | 147,600 | — | — |
| 2007-05-24 | $33.80 | $42.87 | 249,400 | — | — |
| 2007-05-23 | $34.47 | $43.72 | 225,800 | — | — |
| 2007-05-22 | $34.46 | $43.70 | 203,400 | — | — |
| 2007-05-21 | $34.75 | $44.07 | 260,800 | — | — |
| 2007-05-18 | $34.33 | $43.53 | 211,200 | — | — |
| 2007-05-17 | $34.02 | $43.15 | 217,400 | — | — |
| 2007-05-16 | $34.24 | $43.43 | 229,400 | — | — |
| 2007-05-15 | $34.12 | $43.27 | 277,000 | — | — |
| 2007-05-14 | $34.22 | $43.41 | 335,000 | — | — |
| 2007-05-11 | $34.56 | $43.82 | 281,200 | — | — |
| 2007-05-10 | $34.31 | $43.51 | 412,600 | — | — |
| 2007-05-09 | $34.52 | $43.78 | 480,400 | — | — |
| 2007-05-08 | $34.17 | $43.34 | 351,000 | — | — |
| 2007-05-07 | $34.15 | $43.32 | 549,200 | — | — |
| 2007-05-04 | $33.85 | $42.93 | 339,000 | — | — |
| 2007-05-03 | $33.45 | $42.42 | 300,000 | — | — |
| 2007-05-02 | $33.45 | $42.42 | 493,000 | — | — |
| 2007-05-01 | $33.06 | $41.94 | 670,600 | — | — |
| 2007-04-30 | $31.87 | $40.41 | 765,000 | — | — |
| 2007-04-27 | $32.31 | $40.98 | 494,400 | — | — |
| 2007-04-26 | $31.76 | $40.29 | 1,048,800 | — | — |
| 2007-04-25 | $30.03 | $38.08 | 654,200 | — | — |
| 2007-04-24 | $30.03 | $38.08 | 573,400 | — | — |
| 2007-04-23 | $30.06 | $38.12 | 266,200 | — | — |
| 2007-04-20 | $30.00 | $38.05 | 296,200 | — | — |
| 2007-04-19 | $29.81 | $37.80 | 253,800 | — | — |
| 2007-04-18 | $29.88 | $37.90 | 373,800 | — | — |
| 2007-04-17 | $29.99 | $38.03 | 479,200 | — | — |
| 2007-04-16 | $30.47 | $38.64 | 225,000 | — | — |
| 2007-04-13 | $30.13 | $38.21 | 198,200 | — | — |
| 2007-04-12 | $29.93 | $37.96 | 131,000 | — | — |
| 2007-04-11 | $29.65 | $37.60 | 157,200 | — | — |
| 2007-04-10 | $30.13 | $38.21 | 206,600 | — | — |
| 2007-04-09 | $29.90 | $37.92 | 131,000 | — | — |
| 2007-04-05 | $29.88 | $37.89 | 245,000 | — | — |
| 2007-04-04 | $29.90 | $37.92 | 228,000 | — | — |
| 2007-04-03 | $29.80 | $37.79 | 192,200 | — | — |
| 2007-04-02 | $29.71 | $37.67 | 191,800 | — | — |
| 2007-03-30 | $29.78 | $37.77 | 146,200 | — | — |
| 2007-03-29 | $29.94 | $37.97 | 160,600 | — | — |
| 2007-03-28 | $29.78 | $37.77 | 245,800 | — | — |
| 2007-03-27 | $30.06 | $37.98 | 233,000 | — | — |
| 2007-03-26 | $30.61 | $38.68 | 322,400 | — | — |
| 2007-03-23 | $30.70 | $38.79 | 200,200 | — | — |
| 2007-03-22 | $30.77 | $38.88 | 228,000 | — | — |
| 2007-03-21 | $30.65 | $38.73 | 193,600 | — | — |
| 2007-03-20 | $30.23 | $38.20 | 396,000 | — | — |
| 2007-03-19 | $29.87 | $37.74 | 692,200 | — | — |
| 2007-03-16 | $29.58 | $37.38 | 626,200 | — | — |
| 2007-03-15 | $30.15 | $38.10 | 1,019,000 | — | — |
| 2007-03-14 | $30.00 | $37.91 | 457,000 | — | — |
| 2007-03-13 | $30.11 | $38.05 | 301,000 | — | — |
| 2007-03-12 | $30.42 | $38.43 | 247,400 | — | — |
| 2007-03-09 | $30.25 | $38.22 | 325,600 | — | — |
| 2007-03-08 | $30.25 | $38.23 | 254,000 | — | — |
| 2007-03-07 | $30.05 | $37.97 | 257,600 | — | — |
| 2007-03-06 | $30.04 | $37.96 | 230,000 | — | — |
| 2007-03-05 | $30.06 | $37.98 | 219,400 | — | — |
| 2007-03-02 | $30.55 | $38.60 | 228,800 | — | — |
| 2007-03-01 | $31.05 | $39.24 | 349,600 | — | — |
| 2007-02-28 | $31.20 | $39.42 | 397,400 | — | — |
| 2007-02-27 | $31.01 | $39.19 | 318,400 | — | — |
| 2007-02-26 | $32.47 | $41.02 | 265,400 | — | — |
| 2007-02-23 | $32.81 | $41.46 | 455,200 | — | — |
| 2007-02-22 | $32.58 | $41.17 | 1,026,800 | — | — |
| 2007-02-21 | $33.62 | $42.48 | 178,400 | — | — |
| 2007-02-20 | $33.53 | $42.37 | 292,200 | — | — |
| 2007-02-16 | $32.60 | $41.19 | 153,000 | — | — |
| 2007-02-15 | $32.66 | $41.27 | 146,600 | — | — |
| 2007-02-14 | $32.48 | $41.04 | 155,800 | — | — |
| 2007-02-13 | $32.39 | $40.93 | 108,400 | — | — |
| 2007-02-12 | $32.02 | $40.46 | 112,400 | — | — |
| 2007-02-09 | $32.08 | $40.53 | 242,600 | — | — |
| 2007-02-08 | $32.42 | $40.96 | 158,400 | — | — |
| 2007-02-07 | $32.21 | $40.69 | 255,200 | — | — |
| 2007-02-06 | $32.11 | $40.57 | 321,200 | — | — |
| 2007-02-05 | $31.45 | $39.74 | 168,800 | — | — |
| 2007-02-02 | $31.62 | $39.96 | 193,200 | — | — |
| 2007-02-01 | $31.60 | $39.93 | 658,600 | — | — |
| 2007-01-31 | $30.39 | $38.40 | 199,600 | — | — |
| 2007-01-30 | $30.15 | $38.09 | 293,600 | — | — |
| 2007-01-29 | $29.98 | $37.88 | 193,800 | — | — |
| 2007-01-26 | $30.13 | $38.07 | 186,200 | — | — |
| 2007-01-25 | $30.38 | $38.38 | 301,600 | — | — |
| 2007-01-24 | $30.74 | $38.84 | 267,000 | — | — |
| 2007-01-23 | $30.74 | $38.84 | 188,800 | — | — |
| 2007-01-22 | $30.31 | $38.29 | 176,000 | — | — |
| 2007-01-19 | $30.71 | $38.81 | 129,400 | — | — |
| 2007-01-18 | $30.49 | $38.53 | 143,800 | — | — |
| 2007-01-17 | $30.68 | $38.77 | 186,800 | — | — |
| 2007-01-16 | $30.64 | $38.72 | 140,400 | — | — |
| 2007-01-12 | $30.60 | $38.67 | 125,200 | — | — |
| 2007-01-11 | $30.75 | $38.86 | 158,000 | — | — |
| 2007-01-10 | $30.32 | $38.31 | 258,800 | — | — |
| 2007-01-09 | $30.11 | $38.05 | 237,800 | — | — |
| 2007-01-08 | $29.97 | $37.86 | 214,200 | — | — |
| 2007-01-05 | $29.99 | $37.89 | 187,600 | — | — |
| 2007-01-04 | $30.78 | $38.89 | 282,400 | — | — |
| 2007-01-03 | $30.84 | $38.98 | 413,600 | — | — |