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
- 2001-11-28 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 | $36.77 | $55.10 | 357,376 | — | — |
| 2007-12-28 | $36.84 | $55.20 | 335,667 | — | — |
| 2007-12-27 | $36.83 | $55.19 | 302,080 | — | — |
| 2007-12-26 | $36.99 | $55.44 | 269,312 | — | — |
| 2007-12-24 | $37.20 | $55.75 | 164,659 | — | — |
| 2007-12-21 | $36.71 | $55.01 | 310,784 | — | — |
| 2007-12-20 | $35.84 | $53.71 | 399,053 | — | — |
| 2007-12-19 | $36.12 | $54.14 | 395,776 | — | — |
| 2007-12-18 | $36.85 | $55.22 | 535,859 | — | — |
| 2007-12-17 | $36.22 | $54.28 | 430,797 | — | — |
| 2007-12-14 | $37.27 | $55.85 | 320,512 | — | — |
| 2007-12-13 | $38.02 | $56.98 | 439,091 | — | — |
| 2007-12-12 | $39.55 | $59.27 | 669,491 | — | — |
| 2007-12-11 | $38.83 | $58.19 | 568,730 | — | — |
| 2007-12-10 | $40.50 | $60.69 | 431,923 | — | — |
| 2007-12-07 | $38.58 | $57.82 | 307,814 | — | — |
| 2007-12-06 | $39.12 | $58.63 | 275,968 | — | — |
| 2007-12-05 | $38.54 | $57.77 | 319,898 | — | — |
| 2007-12-04 | $38.13 | $57.14 | 345,293 | — | — |
| 2007-12-03 | $39.44 | $59.11 | 237,466 | — | — |
| 2007-11-30 | $39.82 | $59.68 | 624,947 | — | — |
| 2007-11-29 | $38.18 | $57.22 | 345,600 | — | — |
| 2007-11-28 | $38.68 | $57.97 | 352,870 | — | — |
| 2007-11-27 | $36.90 | $55.31 | 399,155 | — | — |
| 2007-11-26 | $36.15 | $54.18 | 426,906 | — | — |
| 2007-11-23 | $37.75 | $56.58 | 533,914 | — | — |
| 2007-11-21 | $36.38 | $54.52 | 442,266 | — | — |
| 2007-11-20 | $37.74 | $56.57 | 494,694 | — | — |
| 2007-11-19 | $37.41 | $56.07 | 392,806 | — | — |
| 2007-11-16 | $38.74 | $58.06 | 352,870 | — | — |
| 2007-11-15 | $38.96 | $58.38 | 274,842 | — | — |
| 2007-11-14 | $39.98 | $59.92 | 192,307 | — | — |
| 2007-11-13 | $40.79 | $61.13 | 384,512 | — | — |
| 2007-11-12 | $38.79 | $58.13 | 1,130,291 | — | — |
| 2007-11-09 | $38.85 | $58.22 | 801,280 | — | — |
| 2007-11-08 | $40.08 | $60.06 | 475,136 | — | — |
| 2007-11-07 | $40.56 | $60.78 | 562,790 | — | — |
| 2007-11-06 | $42.23 | $63.28 | 211,968 | — | — |
| 2007-11-05 | $41.37 | $62.00 | 351,232 | — | — |
| 2007-11-02 | $42.29 | $63.37 | 553,882 | — | — |
| 2007-11-01 | $42.93 | $64.34 | 350,003 | — | — |
| 2007-10-31 | $44.65 | $66.91 | 178,688 | — | — |
| 2007-10-30 | $43.53 | $65.23 | 130,867 | — | — |
| 2007-10-29 | $43.44 | $65.10 | 129,638 | — | — |
| 2007-10-26 | $43.48 | $65.16 | 167,219 | — | — |
| 2007-10-25 | $42.38 | $63.52 | 203,571 | — | — |
| 2007-10-24 | $42.80 | $64.15 | 246,989 | — | — |
| 2007-10-23 | $43.01 | $64.45 | 151,245 | — | — |
| 2007-10-22 | $42.54 | $63.75 | 213,504 | — | — |
| 2007-10-19 | $42.64 | $63.90 | 226,714 | — | — |
| 2007-10-18 | $43.82 | $65.67 | 198,656 | — | — |
| 2007-10-17 | $43.82 | $65.67 | 192,205 | — | — |
| 2007-10-16 | $42.59 | $63.82 | 270,336 | — | — |
| 2007-10-15 | $43.85 | $65.71 | 152,474 | — | — |
| 2007-10-12 | $44.28 | $66.36 | 176,947 | — | — |
| 2007-10-11 | $44.47 | $66.65 | 151,654 | — | — |
| 2007-10-10 | $45.12 | $67.62 | 118,067 | — | — |
| 2007-10-09 | $45.85 | $68.71 | 128,614 | — | — |
| 2007-10-08 | $45.33 | $67.94 | 95,334 | — | — |
| 2007-10-05 | $45.82 | $68.67 | 124,006 | — | — |
| 2007-10-04 | $45.78 | $68.61 | 135,782 | — | — |
| 2007-10-03 | $45.05 | $67.51 | 156,467 | — | — |
| 2007-10-02 | $44.72 | $67.02 | 262,042 | — | — |
| 2007-10-01 | $43.85 | $65.71 | 253,747 | — | — |
| 2007-09-28 | $43.42 | $65.07 | 145,715 | — | — |
| 2007-09-27 | $43.38 | $65.01 | 229,888 | — | — |
| 2007-09-26 | $42.34 | $63.46 | 310,170 | — | — |
| 2007-09-25 | $42.29 | $63.39 | 150,426 | — | — |
| 2007-09-24 | $42.25 | $63.31 | 116,122 | — | — |
| 2007-09-21 | $42.51 | $63.71 | 145,613 | — | — |
| 2007-09-20 | $41.84 | $62.70 | 321,843 | — | — |
| 2007-09-19 | $42.36 | $63.49 | 212,787 | — | — |
| 2007-09-18 | $41.92 | $62.83 | 362,496 | — | — |
| 2007-09-17 | $40.28 | $60.37 | 339,968 | — | — |
| 2007-09-14 | $41.15 | $61.67 | 479,744 | — | — |
| 2007-09-13 | $42.53 | $63.74 | 175,718 | — | — |
| 2007-09-12 | $42.31 | $63.42 | 182,170 | — | — |
| 2007-09-11 | $42.56 | $63.78 | 135,987 | — | — |
| 2007-09-10 | $41.65 | $62.42 | 195,994 | — | — |
| 2007-09-07 | $41.92 | $62.83 | 266,650 | — | — |
| 2007-09-06 | $42.48 | $63.66 | 194,048 | — | — |
| 2007-09-05 | $42.57 | $63.80 | 273,818 | — | — |
| 2007-09-04 | $43.39 | $65.03 | 239,616 | — | — |
| 2007-08-31 | $43.24 | $64.81 | 226,202 | — | — |
| 2007-08-30 | $42.30 | $63.40 | 190,259 | — | — |
| 2007-08-29 | $42.82 | $64.18 | 211,354 | — | — |
| 2007-08-28 | $41.66 | $62.43 | 373,965 | — | — |
| 2007-08-27 | $43.61 | $65.36 | 161,792 | — | — |
| 2007-08-24 | $43.95 | $65.86 | 232,653 | — | — |
| 2007-08-23 | $43.57 | $65.30 | 188,211 | — | — |
| 2007-08-22 | $43.36 | $64.98 | 179,712 | — | — |
| 2007-08-21 | $42.44 | $63.61 | 400,691 | — | — |
| 2007-08-20 | $42.46 | $63.63 | 253,235 | — | — |
| 2007-08-17 | $42.71 | $64.00 | 293,683 | — | — |
| 2007-08-16 | $41.43 | $62.08 | 500,531 | — | — |
| 2007-08-15 | $41.13 | $61.64 | 300,442 | — | — |
| 2007-08-14 | $42.05 | $63.02 | 239,309 | — | — |
| 2007-08-13 | $42.72 | $64.03 | 219,034 | — | — |
| 2007-08-10 | $42.67 | $63.94 | 502,272 | — | — |
| 2007-08-09 | $43.40 | $65.04 | 562,278 | — | — |
| 2007-08-08 | $45.11 | $67.60 | 349,082 | — | — |
| 2007-08-07 | $45.24 | $66.47 | 276,685 | — | — |
| 2007-08-06 | $45.01 | $66.13 | 507,802 | — | — |
| 2007-08-03 | $43.92 | $64.52 | 359,322 | — | — |
| 2007-08-02 | $45.16 | $66.34 | 349,184 | — | — |
| 2007-08-01 | $44.75 | $65.74 | 372,634 | — | — |
| 2007-07-31 | $44.18 | $64.91 | 401,613 | — | — |
| 2007-07-30 | $43.02 | $63.20 | 227,738 | — | — |
| 2007-07-27 | $42.50 | $62.44 | 244,736 | — | — |
| 2007-07-26 | $43.22 | $63.50 | 308,736 | — | — |
| 2007-07-25 | $44.97 | $66.07 | 172,646 | — | — |
| 2007-07-24 | $44.88 | $65.94 | 383,386 | — | — |
| 2007-07-23 | $45.86 | $67.37 | 207,667 | — | — |
| 2007-07-20 | $45.56 | $66.93 | 148,378 | — | — |
| 2007-07-19 | $45.85 | $67.36 | 176,742 | — | — |
| 2007-07-18 | $46.11 | $67.75 | 335,258 | — | — |
| 2007-07-17 | $45.95 | $67.50 | 218,624 | — | — |
| 2007-07-16 | $45.65 | $67.07 | 540,058 | — | — |
| 2007-07-13 | $45.41 | $66.71 | 152,371 | — | — |
| 2007-07-12 | $45.12 | $66.28 | 188,723 | — | — |
| 2007-07-11 | $44.37 | $65.18 | 154,522 | — | — |
| 2007-07-10 | $44.03 | $64.69 | 202,445 | — | — |
| 2007-07-09 | $44.87 | $65.93 | 283,034 | — | — |
| 2007-07-06 | $44.55 | $65.45 | 210,227 | — | — |
| 2007-07-05 | $44.45 | $65.31 | 326,758 | — | — |
| 2007-07-03 | $44.08 | $64.76 | 116,736 | — | — |
| 2007-07-02 | $43.72 | $64.23 | 280,678 | — | — |
| 2007-06-29 | $43.67 | $64.16 | 163,021 | — | — |
| 2007-06-28 | $43.72 | $64.23 | 182,784 | — | — |
| 2007-06-27 | $43.68 | $64.18 | 174,694 | — | — |
| 2007-06-26 | $43.88 | $64.46 | 192,102 | — | — |
| 2007-06-25 | $44.14 | $64.85 | 191,078 | — | — |
| 2007-06-22 | $44.40 | $65.24 | 221,696 | — | — |
| 2007-06-21 | $44.96 | $66.05 | 343,757 | — | — |
| 2007-06-20 | $44.92 | $66.00 | 307,200 | — | — |
| 2007-06-19 | $45.10 | $66.26 | 179,405 | — | — |
| 2007-06-18 | $45.15 | $66.33 | 205,619 | — | — |
| 2007-06-15 | $44.93 | $66.01 | 378,061 | — | — |
| 2007-06-14 | $44.60 | $65.52 | 133,837 | — | — |
| 2007-06-13 | $44.40 | $65.24 | 274,842 | — | — |
| 2007-06-12 | $43.88 | $64.46 | 195,174 | — | — |
| 2007-06-11 | $44.57 | $65.48 | 177,562 | — | — |
| 2007-06-08 | $44.40 | $65.24 | 188,006 | — | — |
| 2007-06-07 | $43.94 | $64.55 | 202,445 | — | — |
| 2007-06-06 | $44.66 | $65.61 | 171,930 | — | — |
| 2007-06-05 | $45.18 | $66.37 | 184,525 | — | — |
| 2007-06-04 | $45.02 | $66.14 | 148,070 | — | — |
| 2007-06-01 | $45.01 | $66.13 | 169,677 | — | — |
| 2007-05-31 | $44.82 | $65.85 | 146,534 | — | — |
| 2007-05-30 | $45.07 | $66.21 | 199,782 | — | — |
| 2007-05-29 | $44.84 | $65.88 | 223,846 | — | — |
| 2007-05-25 | $45.12 | $66.28 | 100,557 | — | — |
| 2007-05-24 | $44.83 | $65.87 | 163,021 | — | — |
| 2007-05-23 | $45.41 | $66.71 | 146,022 | — | — |
| 2007-05-22 | $45.18 | $66.37 | 150,221 | — | — |
| 2007-05-21 | $45.19 | $66.38 | 229,581 | — | — |
| 2007-05-18 | $45.51 | $66.86 | 120,013 | — | — |
| 2007-05-17 | $45.09 | $66.24 | 162,611 | — | — |
| 2007-05-16 | $45.38 | $66.67 | 182,682 | — | — |
| 2007-05-15 | $45.49 | $66.83 | 164,147 | — | — |
| 2007-05-14 | $45.46 | $66.79 | 110,182 | — | — |
| 2007-05-11 | $45.77 | $67.25 | 111,514 | — | — |
| 2007-05-10 | $44.95 | $66.04 | 164,762 | — | — |
| 2007-05-09 | $45.81 | $67.30 | 179,917 | — | — |
| 2007-05-08 | $45.72 | $67.17 | 123,187 | — | — |
| 2007-05-07 | $46.09 | $67.72 | 94,208 | — | — |
| 2007-05-04 | $46.05 | $67.66 | 119,910 | — | — |
| 2007-05-03 | $45.83 | $67.33 | 136,602 | — | — |
| 2007-05-02 | $45.74 | $67.20 | 153,395 | — | — |
| 2007-05-01 | $45.21 | $66.41 | 139,674 | — | — |
| 2007-04-30 | $45.53 | $66.89 | 117,043 | — | — |
| 2007-04-27 | $45.65 | $67.07 | 129,741 | — | — |
| 2007-04-26 | $45.57 | $66.94 | 137,421 | — | — |
| 2007-04-25 | $46.03 | $67.62 | 166,400 | — | — |
| 2007-04-24 | $45.46 | $66.79 | 141,414 | — | — |
| 2007-04-23 | $45.73 | $67.19 | 141,517 | — | — |
| 2007-04-20 | $45.99 | $67.56 | 97,485 | — | — |
| 2007-04-19 | $45.57 | $66.94 | 103,629 | — | — |
| 2007-04-18 | $45.99 | $67.56 | 96,358 | — | — |
| 2007-04-17 | $45.99 | $67.56 | 135,987 | — | — |
| 2007-04-16 | $45.99 | $67.56 | 139,264 | — | — |
| 2007-04-13 | $45.11 | $66.27 | 130,560 | — | — |
| 2007-04-12 | $44.55 | $65.45 | 88,883 | — | — |
| 2007-04-11 | $44.18 | $64.91 | 107,930 | — | — |
| 2007-04-10 | $44.35 | $65.15 | 89,907 | — | — |
| 2007-04-09 | $44.17 | $64.89 | 87,142 | — | — |
| 2007-04-05 | $44.29 | $65.06 | 90,726 | — | — |
| 2007-04-04 | $43.94 | $64.55 | 106,598 | — | — |
| 2007-04-03 | $44.12 | $64.82 | 151,757 | — | — |
| 2007-04-02 | $44.13 | $64.84 | 178,074 | — | — |
| 2007-03-30 | $43.43 | $63.80 | 203,571 | — | — |
| 2007-03-29 | $43.30 | $63.62 | 136,602 | — | — |
| 2007-03-28 | $42.98 | $63.14 | 178,074 | — | — |
| 2007-03-27 | $43.60 | $64.06 | 219,443 | — | — |
| 2007-03-26 | $43.87 | $64.45 | 212,378 | — | — |
| 2007-03-23 | $44.37 | $65.18 | 201,626 | — | — |
| 2007-03-22 | $43.78 | $64.32 | 222,925 | — | — |
| 2007-03-21 | $43.96 | $64.59 | 310,989 | — | — |
| 2007-03-20 | $42.69 | $62.71 | 210,125 | — | — |
| 2007-03-19 | $41.94 | $61.62 | 260,301 | — | — |
| 2007-03-16 | $40.80 | $59.94 | 166,912 | — | — |
| 2007-03-15 | $40.83 | $59.99 | 262,554 | — | — |
| 2007-03-14 | $41.07 | $60.34 | 474,010 | — | — |
| 2007-03-13 | $40.66 | $59.74 | 244,019 | — | — |
| 2007-03-12 | $41.81 | $61.42 | 229,376 | — | — |
| 2007-03-09 | $42.11 | $61.87 | 170,803 | — | — |
| 2007-03-08 | $41.95 | $61.64 | 256,000 | — | — |
| 2007-03-07 | $41.11 | $60.40 | 355,226 | — | — |
| 2007-03-06 | $43.42 | $61.14 | 478,106 | — | — |
| 2007-03-05 | $42.20 | $59.42 | 228,045 | — | — |
| 2007-03-02 | $42.91 | $60.43 | 240,742 | — | — |
| 2007-03-01 | $43.73 | $61.58 | 374,784 | — | — |
| 2007-02-28 | $44.29 | $62.36 | 244,634 | — | — |
| 2007-02-27 | $44.22 | $62.27 | 316,211 | — | — |
| 2007-02-26 | $45.61 | $64.22 | 182,272 | — | — |
| 2007-02-23 | $45.66 | $64.30 | 352,666 | — | — |
| 2007-02-22 | $47.27 | $66.56 | 107,930 | — | — |
| 2007-02-21 | $47.09 | $66.31 | 103,526 | — | — |
| 2007-02-20 | $47.30 | $66.61 | 142,541 | — | — |
| 2007-02-16 | $46.47 | $65.45 | 79,155 | — | — |
| 2007-02-15 | $46.63 | $65.67 | 129,536 | — | — |
| 2007-02-14 | $46.91 | $66.06 | 126,362 | — | — |
| 2007-02-13 | $46.27 | $65.16 | 91,546 | — | — |
| 2007-02-12 | $46.14 | $64.98 | 128,922 | — | — |
| 2007-02-09 | $46.06 | $64.87 | 161,280 | — | — |
| 2007-02-08 | $46.24 | $65.12 | 132,915 | — | — |
| 2007-02-07 | $46.05 | $64.85 | 220,160 | — | — |
| 2007-02-06 | $46.30 | $65.20 | 303,718 | — | — |
| 2007-02-05 | $45.29 | $63.78 | 141,824 | — | — |
| 2007-02-02 | $45.66 | $64.30 | 116,429 | — | — |
| 2007-02-01 | $45.33 | $63.84 | 127,078 | — | — |
| 2007-01-31 | $45.30 | $63.80 | 377,754 | — | — |
| 2007-01-30 | $45.14 | $63.56 | 203,264 | — | — |
| 2007-01-29 | $45.35 | $63.86 | 106,803 | — | — |
| 2007-01-26 | $45.24 | $63.71 | 188,416 | — | — |
| 2007-01-25 | $44.91 | $63.25 | 142,848 | — | — |
| 2007-01-24 | $45.58 | $64.18 | 125,645 | — | — |
| 2007-01-23 | $45.23 | $63.70 | 123,802 | — | — |
| 2007-01-22 | $45.10 | $63.51 | 207,462 | — | — |
| 2007-01-19 | $45.10 | $63.51 | 166,195 | — | — |
| 2007-01-18 | $44.84 | $63.15 | 243,712 | — | — |
| 2007-01-17 | $45.12 | $63.53 | 212,480 | — | — |
| 2007-01-16 | $45.65 | $64.29 | 275,456 | — | — |
| 2007-01-12 | $45.82 | $64.52 | 377,037 | — | — |
| 2007-01-11 | $44.52 | $62.69 | 182,067 | — | — |
| 2007-01-10 | $44.01 | $61.98 | 152,371 | — | — |
| 2007-01-09 | $44.19 | $62.23 | 171,520 | — | — |
| 2007-01-08 | $43.96 | $61.91 | 141,619 | — | — |
| 2007-01-05 | $43.75 | $61.61 | 173,466 | — | — |
| 2007-01-04 | $44.36 | $62.46 | 224,358 | — | — |
| 2007-01-03 | $44.64 | $62.86 | 241,971 | — | — |