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
- 1999-07-29 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 | $41.42 | $51.21 | 500,800 | — | — |
| 2007-12-28 | $41.01 | $50.70 | 469,100 | — | — |
| 2007-12-27 | $40.26 | $49.78 | 610,700 | — | — |
| 2007-12-26 | $41.50 | $51.31 | 958,300 | — | — |
| 2007-12-24 | $39.70 | $48.91 | 407,800 | — | — |
| 2007-12-21 | $38.89 | $47.91 | 703,400 | — | — |
| 2007-12-20 | $37.85 | $46.63 | 745,800 | — | — |
| 2007-12-19 | $36.57 | $45.05 | 653,900 | — | — |
| 2007-12-18 | $36.40 | $44.84 | 578,700 | — | — |
| 2007-12-17 | $35.60 | $43.86 | 982,500 | — | — |
| 2007-12-14 | $34.72 | $42.78 | 348,000 | — | — |
| 2007-12-13 | $35.48 | $43.71 | 529,900 | — | — |
| 2007-12-12 | $34.93 | $43.03 | 512,100 | — | — |
| 2007-12-11 | $34.82 | $42.90 | 592,800 | — | — |
| 2007-12-10 | $36.31 | $44.73 | 747,100 | — | — |
| 2007-12-07 | $35.39 | $43.60 | 387,600 | — | — |
| 2007-12-06 | $35.06 | $43.19 | 517,300 | — | — |
| 2007-12-05 | $33.88 | $41.74 | 465,500 | — | — |
| 2007-12-04 | $33.76 | $41.59 | 867,500 | — | — |
| 2007-12-03 | $32.88 | $40.51 | 574,700 | — | — |
| 2007-11-30 | $33.84 | $41.69 | 645,200 | — | — |
| 2007-11-29 | $33.73 | $41.56 | 600,300 | — | — |
| 2007-11-28 | $34.68 | $42.73 | 585,200 | — | — |
| 2007-11-27 | $33.31 | $41.04 | 522,300 | — | — |
| 2007-11-26 | $32.30 | $39.79 | 532,400 | — | — |
| 2007-11-23 | $33.37 | $41.11 | 192,800 | — | — |
| 2007-11-21 | $32.17 | $39.63 | 570,200 | — | — |
| 2007-11-20 | $33.04 | $40.71 | 1,139,600 | — | — |
| 2007-11-19 | $34.83 | $42.91 | 451,900 | — | — |
| 2007-11-16 | $35.14 | $43.29 | 601,800 | — | — |
| 2007-11-15 | $35.98 | $44.33 | 782,000 | — | — |
| 2007-11-14 | $35.49 | $43.72 | 383,100 | — | — |
| 2007-11-13 | $35.69 | $43.97 | 406,300 | — | — |
| 2007-11-12 | $34.57 | $42.59 | 404,400 | — | — |
| 2007-11-09 | $35.05 | $43.18 | 664,900 | — | — |
| 2007-11-08 | $35.05 | $43.18 | 618,200 | — | — |
| 2007-11-07 | $34.05 | $41.95 | 639,700 | — | — |
| 2007-11-06 | $35.48 | $43.71 | 285,400 | — | — |
| 2007-11-05 | $34.72 | $42.78 | 316,500 | — | — |
| 2007-11-02 | $34.82 | $42.90 | 741,400 | — | — |
| 2007-11-01 | $34.77 | $42.84 | 561,500 | — | — |
| 2007-10-31 | $35.70 | $43.98 | 599,400 | — | — |
| 2007-10-30 | $34.81 | $42.89 | 394,500 | — | — |
| 2007-10-29 | $34.72 | $42.78 | 388,400 | — | — |
| 2007-10-26 | $34.51 | $42.52 | 559,500 | — | — |
| 2007-10-25 | $34.61 | $42.64 | 1,342,800 | — | — |
| 2007-10-24 | $33.74 | $41.57 | 1,495,900 | — | — |
| 2007-10-23 | $32.02 | $39.45 | 512,800 | — | — |
| 2007-10-22 | $31.83 | $39.21 | 951,600 | — | — |
| 2007-10-19 | $30.51 | $37.59 | 447,800 | — | — |
| 2007-10-18 | $30.60 | $37.70 | 921,000 | — | — |
| 2007-10-17 | $32.26 | $39.74 | 710,900 | — | — |
| 2007-10-16 | $32.95 | $40.59 | 714,200 | — | — |
| 2007-10-15 | $34.68 | $42.73 | 288,400 | — | — |
| 2007-10-12 | $34.46 | $42.45 | 193,500 | — | — |
| 2007-10-11 | $34.20 | $42.13 | 323,700 | — | — |
| 2007-10-10 | $34.29 | $42.25 | 293,900 | — | — |
| 2007-10-09 | $34.64 | $42.68 | 265,300 | — | — |
| 2007-10-08 | $34.98 | $43.10 | 148,600 | — | — |
| 2007-10-05 | $34.94 | $43.05 | 184,100 | — | — |
| 2007-10-04 | $34.25 | $42.20 | 252,500 | — | — |
| 2007-10-03 | $33.98 | $41.86 | 502,200 | — | — |
| 2007-10-02 | $34.28 | $42.23 | 350,900 | — | — |
| 2007-10-01 | $35.09 | $43.23 | 339,500 | — | — |
| 2007-09-28 | $33.80 | $41.64 | 338,100 | — | — |
| 2007-09-27 | $33.88 | $41.74 | 317,500 | — | — |
| 2007-09-26 | $33.80 | $41.64 | 330,700 | — | — |
| 2007-09-25 | $33.70 | $41.52 | 513,100 | — | — |
| 2007-09-24 | $33.70 | $41.52 | 484,400 | — | — |
| 2007-09-21 | $33.83 | $41.68 | 668,300 | — | — |
| 2007-09-20 | $34.35 | $42.32 | 655,400 | — | — |
| 2007-09-19 | $33.99 | $41.88 | 652,000 | — | — |
| 2007-09-18 | $33.78 | $41.62 | 722,100 | — | — |
| 2007-09-17 | $32.80 | $40.41 | 700,900 | — | — |
| 2007-09-14 | $32.94 | $40.58 | 641,700 | — | — |
| 2007-09-13 | $32.98 | $40.63 | 717,000 | — | — |
| 2007-09-12 | $33.25 | $40.96 | 578,100 | — | — |
| 2007-09-11 | $33.55 | $41.33 | 913,300 | — | — |
| 2007-09-10 | $33.71 | $41.53 | 448,300 | — | — |
| 2007-09-07 | $34.59 | $42.61 | 313,900 | — | — |
| 2007-09-06 | $34.90 | $43.00 | 331,400 | — | — |
| 2007-09-05 | $35.22 | $43.39 | 384,700 | — | — |
| 2007-09-04 | $35.73 | $44.02 | 374,600 | — | — |
| 2007-08-31 | $35.97 | $44.32 | 285,100 | — | — |
| 2007-08-30 | $35.14 | $43.29 | 394,300 | — | — |
| 2007-08-29 | $35.50 | $43.74 | 444,900 | — | — |
| 2007-08-28 | $35.12 | $43.27 | 791,300 | — | — |
| 2007-08-27 | $35.35 | $43.55 | 630,900 | — | — |
| 2007-08-24 | $34.53 | $42.54 | 1,135,700 | — | — |
| 2007-08-23 | $34.50 | $42.50 | 1,141,900 | — | — |
| 2007-08-22 | $35.01 | $43.13 | 832,000 | — | — |
| 2007-08-21 | $35.17 | $43.17 | 729,500 | — | — |
| 2007-08-20 | $33.99 | $41.72 | 695,500 | — | — |
| 2007-08-17 | $33.56 | $41.19 | 698,900 | — | — |
| 2007-08-16 | $32.71 | $40.15 | 1,010,000 | — | — |
| 2007-08-15 | $32.75 | $40.20 | 698,600 | — | — |
| 2007-08-14 | $33.61 | $41.25 | 581,100 | — | — |
| 2007-08-13 | $34.42 | $42.25 | 980,000 | — | — |
| 2007-08-10 | $33.88 | $41.59 | 1,855,400 | — | — |
| 2007-08-09 | $31.55 | $38.73 | 2,493,800 | — | — |
| 2007-08-08 | $33.18 | $40.73 | 1,561,200 | — | — |
| 2007-08-07 | $34.27 | $42.06 | 1,168,600 | — | — |
| 2007-08-06 | $35.00 | $42.96 | 977,800 | — | — |
| 2007-08-03 | $35.43 | $43.49 | 1,330,300 | — | — |
| 2007-08-02 | $37.39 | $45.89 | 717,000 | — | — |
| 2007-08-01 | $37.18 | $45.64 | 1,050,200 | — | — |
| 2007-07-31 | $38.30 | $47.01 | 878,400 | — | — |
| 2007-07-30 | $37.70 | $46.27 | 777,400 | — | — |
| 2007-07-27 | $37.09 | $45.53 | 930,000 | — | — |
| 2007-07-26 | $37.00 | $45.42 | 1,231,100 | — | — |
| 2007-07-25 | $37.00 | $45.42 | 2,190,100 | — | — |
| 2007-07-24 | $32.74 | $40.19 | 900,400 | — | — |
| 2007-07-23 | $33.47 | $41.08 | 382,400 | — | — |
| 2007-07-20 | $33.80 | $41.49 | 831,600 | — | — |
| 2007-07-19 | $34.50 | $42.35 | 436,800 | — | — |
| 2007-07-18 | $34.10 | $41.86 | 331,700 | — | — |
| 2007-07-17 | $34.57 | $42.43 | 481,100 | — | — |
| 2007-07-16 | $34.22 | $42.00 | 437,100 | — | — |
| 2007-07-13 | $33.97 | $41.70 | 343,800 | — | — |
| 2007-07-12 | $33.67 | $41.33 | 410,500 | — | — |
| 2007-07-11 | $33.08 | $40.60 | 367,200 | — | — |
| 2007-07-10 | $33.11 | $40.64 | 511,200 | — | — |
| 2007-07-09 | $33.92 | $41.63 | 326,700 | — | — |
| 2007-07-06 | $34.25 | $42.04 | 315,300 | — | — |
| 2007-07-05 | $34.20 | $41.98 | 343,800 | — | — |
| 2007-07-03 | $34.01 | $41.75 | 183,800 | — | — |
| 2007-07-02 | $34.30 | $42.10 | 378,400 | — | — |
| 2007-06-29 | $34.23 | $42.02 | 294,000 | — | — |
| 2007-06-28 | $34.14 | $41.91 | 335,800 | — | — |
| 2007-06-27 | $33.83 | $41.52 | 820,800 | — | — |
| 2007-06-26 | $32.89 | $40.37 | 980,200 | — | — |
| 2007-06-25 | $33.28 | $40.85 | 1,087,400 | — | — |
| 2007-06-22 | $34.00 | $41.73 | 1,022,000 | — | — |
| 2007-06-21 | $34.38 | $42.20 | 883,200 | — | — |
| 2007-06-20 | $34.85 | $42.78 | 917,300 | — | — |
| 2007-06-19 | $34.62 | $42.49 | 1,331,500 | — | — |
| 2007-06-18 | $34.84 | $42.76 | 897,400 | — | — |
| 2007-06-15 | $32.11 | $39.41 | 403,500 | — | — |
| 2007-06-14 | $32.16 | $39.47 | 222,000 | — | — |
| 2007-06-13 | $31.76 | $38.98 | 366,500 | — | — |
| 2007-06-12 | $31.79 | $39.02 | 340,900 | — | — |
| 2007-06-11 | $32.17 | $39.49 | 335,700 | — | — |
| 2007-06-08 | $31.78 | $39.01 | 392,300 | — | — |
| 2007-06-07 | $31.79 | $39.02 | 609,800 | — | — |
| 2007-06-06 | $32.63 | $40.05 | 569,300 | — | — |
| 2007-06-05 | $33.89 | $41.60 | 587,100 | — | — |
| 2007-06-04 | $34.68 | $42.57 | 340,500 | — | — |
| 2007-06-01 | $34.94 | $42.89 | 691,600 | — | — |
| 2007-05-31 | $34.25 | $42.04 | 620,300 | — | — |
| 2007-05-30 | $34.07 | $41.82 | 685,000 | — | — |
| 2007-05-29 | $34.21 | $41.99 | 750,200 | — | — |
| 2007-05-25 | $34.67 | $42.56 | 247,500 | — | — |
| 2007-05-24 | $34.39 | $42.21 | 437,700 | — | — |
| 2007-05-23 | $35.01 | $42.97 | 495,200 | — | — |
| 2007-05-22 | $34.81 | $42.73 | 438,200 | — | — |
| 2007-05-21 | $34.42 | $42.25 | 383,300 | — | — |
| 2007-05-18 | $34.24 | $42.03 | 312,300 | — | — |
| 2007-05-17 | $34.10 | $41.86 | 353,500 | — | — |
| 2007-05-16 | $33.57 | $41.21 | 570,300 | — | — |
| 2007-05-15 | $33.16 | $40.70 | 935,000 | — | — |
| 2007-05-14 | $33.75 | $41.43 | 237,600 | — | — |
| 2007-05-11 | $33.95 | $41.51 | 232,700 | — | — |
| 2007-05-10 | $33.92 | $41.48 | 343,300 | — | — |
| 2007-05-09 | $34.20 | $41.82 | 354,600 | — | — |
| 2007-05-08 | $34.13 | $41.73 | 419,200 | — | — |
| 2007-05-07 | $33.79 | $41.32 | 484,500 | — | — |
| 2007-05-04 | $33.92 | $41.48 | 316,100 | — | — |
| 2007-05-03 | $33.89 | $41.44 | 510,700 | — | — |
| 2007-05-02 | $33.68 | $41.18 | 684,200 | — | — |
| 2007-05-01 | $33.20 | $40.60 | 1,023,700 | — | — |
| 2007-04-30 | $33.81 | $41.34 | 685,500 | — | — |
| 2007-04-27 | $34.21 | $41.83 | 442,700 | — | — |
| 2007-04-26 | $34.18 | $41.79 | 778,600 | — | — |
| 2007-04-25 | $33.58 | $41.06 | 971,400 | — | — |
| 2007-04-24 | $33.91 | $41.46 | 1,687,000 | — | — |
| 2007-04-23 | $36.75 | $44.94 | 374,200 | — | — |
| 2007-04-20 | $36.41 | $44.52 | 385,300 | — | — |
| 2007-04-19 | $36.52 | $44.65 | 503,400 | — | — |
| 2007-04-18 | $36.35 | $44.45 | 315,900 | — | — |
| 2007-04-17 | $36.62 | $44.78 | 674,500 | — | — |
| 2007-04-16 | $36.10 | $44.14 | 962,800 | — | — |
| 2007-04-13 | $35.58 | $43.51 | 562,900 | — | — |
| 2007-04-12 | $35.19 | $43.03 | 650,100 | — | — |
| 2007-04-11 | $34.99 | $42.78 | 738,500 | — | — |
| 2007-04-10 | $35.58 | $43.51 | 907,300 | — | — |
| 2007-04-09 | $35.62 | $43.55 | 435,100 | — | — |
| 2007-04-05 | $35.66 | $43.60 | 290,000 | — | — |
| 2007-04-04 | $35.90 | $43.90 | 421,000 | — | — |
| 2007-04-03 | $35.53 | $43.44 | 605,300 | — | — |
| 2007-04-02 | $35.99 | $44.01 | 561,800 | — | — |
| 2007-03-30 | $35.70 | $43.65 | 451,400 | — | — |
| 2007-03-29 | $35.72 | $43.68 | 643,400 | — | — |
| 2007-03-28 | $35.74 | $43.70 | 858,200 | — | — |
| 2007-03-27 | $36.73 | $44.75 | 911,300 | — | — |
| 2007-03-26 | $37.17 | $45.29 | 473,100 | — | — |
| 2007-03-23 | $37.64 | $45.86 | 467,500 | — | — |
| 2007-03-22 | $36.91 | $44.97 | 574,800 | — | — |
| 2007-03-21 | $36.56 | $44.55 | 503,500 | — | — |
| 2007-03-20 | $36.45 | $44.41 | 443,400 | — | — |
| 2007-03-19 | $35.51 | $43.27 | 306,500 | — | — |
| 2007-03-16 | $35.23 | $42.92 | 211,500 | — | — |
| 2007-03-15 | $35.09 | $42.75 | 503,600 | — | — |
| 2007-03-14 | $34.27 | $41.76 | 1,120,300 | — | — |
| 2007-03-13 | $33.90 | $41.30 | 824,100 | — | — |
| 2007-03-12 | $35.46 | $43.21 | 791,500 | — | — |
| 2007-03-09 | $35.70 | $43.50 | 562,200 | — | — |
| 2007-03-08 | $35.20 | $42.89 | 523,600 | — | — |
| 2007-03-07 | $35.00 | $42.64 | 368,000 | — | — |
| 2007-03-06 | $34.84 | $42.45 | 485,400 | — | — |
| 2007-03-05 | $33.80 | $41.18 | 347,600 | — | — |
| 2007-03-02 | $34.19 | $41.66 | 328,700 | — | — |
| 2007-03-01 | $34.32 | $41.82 | 494,600 | — | — |
| 2007-02-28 | $34.32 | $41.82 | 541,900 | — | — |
| 2007-02-27 | $34.28 | $41.77 | 302,100 | — | — |
| 2007-02-26 | $35.48 | $43.23 | 541,400 | — | — |
| 2007-02-23 | $35.50 | $43.25 | 298,200 | — | — |
| 2007-02-22 | $35.70 | $43.50 | 317,800 | — | — |
| 2007-02-21 | $35.70 | $43.50 | 287,600 | — | — |
| 2007-02-20 | $35.72 | $43.52 | 464,300 | — | — |
| 2007-02-16 | $35.59 | $43.36 | 298,100 | — | — |
| 2007-02-15 | $35.44 | $43.18 | 325,000 | — | — |
| 2007-02-14 | $35.34 | $43.06 | 454,000 | — | — |
| 2007-02-13 | $35.19 | $42.88 | 627,400 | — | — |
| 2007-02-12 | $34.90 | $42.52 | 616,000 | — | — |
| 2007-02-09 | $35.25 | $42.95 | 737,000 | — | — |
| 2007-02-08 | $35.45 | $43.19 | 1,424,900 | — | — |
| 2007-02-07 | $31.44 | $38.31 | 224,100 | — | — |
| 2007-02-06 | $31.42 | $38.28 | 226,800 | — | — |
| 2007-02-05 | $31.71 | $38.64 | 248,000 | — | — |
| 2007-02-02 | $31.43 | $38.29 | 147,700 | — | — |
| 2007-02-01 | $31.30 | $38.14 | 236,700 | — | — |
| 2007-01-31 | $30.34 | $36.97 | 270,300 | — | — |
| 2007-01-30 | $29.86 | $36.38 | 184,500 | — | — |
| 2007-01-29 | $29.48 | $35.92 | 305,500 | — | — |
| 2007-01-26 | $29.88 | $36.41 | 149,600 | — | — |
| 2007-01-25 | $29.80 | $36.31 | 188,500 | — | — |
| 2007-01-24 | $30.35 | $36.98 | 163,700 | — | — |
| 2007-01-23 | $30.14 | $36.72 | 207,200 | — | — |
| 2007-01-22 | $29.85 | $36.37 | 99,200 | — | — |
| 2007-01-19 | $29.96 | $36.50 | 215,600 | — | — |
| 2007-01-18 | $29.69 | $36.17 | 141,900 | — | — |
| 2007-01-17 | $29.67 | $36.15 | 144,800 | — | — |
| 2007-01-16 | $29.58 | $36.04 | 242,900 | — | — |
| 2007-01-12 | $29.96 | $36.50 | 161,100 | — | — |
| 2007-01-11 | $29.47 | $35.91 | 305,700 | — | — |
| 2007-01-10 | $29.65 | $36.13 | 344,200 | — | — |
| 2007-01-09 | $29.47 | $35.91 | 142,900 | — | — |
| 2007-01-08 | $29.50 | $35.94 | 133,000 | — | — |
| 2007-01-05 | $29.41 | $35.83 | 170,800 | — | — |
| 2007-01-04 | $29.61 | $36.08 | 368,200 | — | — |
| 2007-01-03 | $30.11 | $36.69 | 265,600 | — | — |