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
- 1994-01-28 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 | $42.75 | $121.58 | 227,100 | — | — |
| 2007-12-28 | $42.84 | $121.84 | 205,300 | — | — |
| 2007-12-27 | $42.76 | $121.61 | 166,200 | — | — |
| 2007-12-26 | $44.27 | $125.90 | 155,700 | — | — |
| 2007-12-24 | $45.75 | $130.11 | 269,000 | — | — |
| 2007-12-21 | $42.95 | $122.15 | 489,400 | — | — |
| 2007-12-20 | $43.08 | $122.52 | 257,700 | — | — |
| 2007-12-19 | $43.93 | $124.94 | 204,900 | — | — |
| 2007-12-18 | $43.47 | $123.63 | 279,600 | — | — |
| 2007-12-17 | $43.02 | $122.35 | 284,100 | — | — |
| 2007-12-14 | $44.29 | $125.96 | 280,300 | — | — |
| 2007-12-13 | $44.95 | $127.84 | 212,900 | — | — |
| 2007-12-12 | $45.04 | $128.09 | 321,400 | — | — |
| 2007-12-11 | $45.24 | $128.66 | 223,100 | — | — |
| 2007-12-10 | $48.65 | $138.36 | 147,800 | — | — |
| 2007-12-07 | $48.09 | $136.77 | 224,900 | — | — |
| 2007-12-06 | $47.95 | $136.37 | 314,300 | — | — |
| 2007-12-05 | $45.93 | $130.62 | 263,900 | — | — |
| 2007-12-04 | $45.11 | $128.29 | 237,400 | — | — |
| 2007-12-03 | $46.45 | $132.10 | 319,900 | — | — |
| 2007-11-30 | $48.29 | $137.33 | 431,000 | — | — |
| 2007-11-29 | $47.45 | $134.95 | 169,500 | — | — |
| 2007-11-28 | $47.32 | $134.58 | 370,700 | — | — |
| 2007-11-27 | $46.16 | $131.28 | 392,100 | — | — |
| 2007-11-26 | $45.43 | $129.20 | 266,900 | — | — |
| 2007-11-23 | $48.90 | $139.07 | 75,400 | — | — |
| 2007-11-21 | $48.10 | $136.79 | 253,700 | — | — |
| 2007-11-20 | $48.22 | $137.14 | 235,000 | — | — |
| 2007-11-19 | $48.57 | $138.13 | 226,200 | — | — |
| 2007-11-16 | $49.61 | $141.09 | 446,300 | — | — |
| 2007-11-15 | $50.59 | $143.88 | 275,400 | — | — |
| 2007-11-14 | $50.24 | $142.88 | 222,600 | — | — |
| 2007-11-13 | $51.50 | $146.46 | 343,400 | — | — |
| 2007-11-12 | $48.79 | $138.76 | 305,800 | — | — |
| 2007-11-09 | $47.84 | $136.05 | 311,600 | — | — |
| 2007-11-08 | $47.16 | $134.12 | 223,500 | — | — |
| 2007-11-07 | $46.80 | $133.10 | 300,000 | — | — |
| 2007-11-06 | $48.81 | $138.81 | 249,200 | — | — |
| 2007-11-05 | $47.61 | $135.40 | 459,800 | — | — |
| 2007-11-02 | $48.74 | $138.61 | 678,800 | — | — |
| 2007-11-01 | $48.35 | $137.51 | 289,200 | — | — |
| 2007-10-31 | $52.00 | $147.89 | 388,500 | — | — |
| 2007-10-30 | $51.71 | $147.06 | 290,600 | — | — |
| 2007-10-29 | $51.42 | $146.24 | 260,100 | — | — |
| 2007-10-26 | $52.96 | $150.62 | 241,000 | — | — |
| 2007-10-25 | $51.86 | $147.49 | 373,500 | — | — |
| 2007-10-24 | $51.25 | $145.75 | 200,200 | — | — |
| 2007-10-23 | $51.70 | $147.03 | 180,800 | — | — |
| 2007-10-22 | $50.72 | $144.25 | 290,800 | — | — |
| 2007-10-19 | $49.70 | $141.34 | 457,500 | — | — |
| 2007-10-18 | $51.12 | $145.38 | 211,700 | — | — |
| 2007-10-17 | $50.60 | $143.90 | 215,500 | — | — |
| 2007-10-16 | $51.04 | $145.16 | 149,100 | — | — |
| 2007-10-15 | $52.76 | $150.05 | 259,500 | — | — |
| 2007-10-12 | $54.28 | $154.37 | 280,300 | — | — |
| 2007-10-11 | $54.08 | $153.80 | 315,900 | — | — |
| 2007-10-10 | $54.58 | $153.50 | 430,500 | — | — |
| 2007-10-09 | $53.26 | $149.79 | 206,300 | — | — |
| 2007-10-08 | $52.94 | $148.89 | 169,700 | — | — |
| 2007-10-05 | $53.92 | $151.65 | 192,500 | — | — |
| 2007-10-04 | $52.08 | $146.47 | 110,700 | — | — |
| 2007-10-03 | $51.57 | $145.04 | 416,000 | — | — |
| 2007-10-02 | $51.59 | $145.09 | 221,800 | — | — |
| 2007-10-01 | $50.62 | $142.37 | 185,800 | — | — |
| 2007-09-28 | $49.85 | $140.20 | 291,200 | — | — |
| 2007-09-27 | $50.46 | $141.92 | 179,800 | — | — |
| 2007-09-26 | $50.75 | $142.73 | 113,300 | — | — |
| 2007-09-25 | $50.62 | $142.37 | 129,200 | — | — |
| 2007-09-24 | $51.71 | $145.43 | 141,100 | — | — |
| 2007-09-21 | $51.50 | $144.84 | 230,500 | — | — |
| 2007-09-20 | $52.39 | $147.34 | 151,000 | — | — |
| 2007-09-19 | $53.65 | $150.89 | 241,500 | — | — |
| 2007-09-18 | $51.80 | $145.68 | 217,500 | — | — |
| 2007-09-17 | $49.47 | $139.13 | 147,000 | — | — |
| 2007-09-14 | $49.78 | $140.00 | 103,200 | — | — |
| 2007-09-13 | $49.73 | $139.86 | 116,400 | — | — |
| 2007-09-12 | $48.83 | $137.33 | 124,200 | — | — |
| 2007-09-11 | $48.69 | $136.94 | 162,100 | — | — |
| 2007-09-10 | $47.43 | $133.39 | 251,700 | — | — |
| 2007-09-07 | $48.05 | $135.14 | 139,600 | — | — |
| 2007-09-06 | $49.05 | $137.95 | 127,100 | — | — |
| 2007-09-05 | $49.18 | $138.32 | 191,400 | — | — |
| 2007-09-04 | $50.18 | $141.13 | 150,900 | — | — |
| 2007-08-31 | $49.59 | $139.47 | 252,900 | — | — |
| 2007-08-30 | $48.49 | $136.37 | 197,700 | — | — |
| 2007-08-29 | $48.03 | $135.08 | 275,900 | — | — |
| 2007-08-28 | $45.73 | $128.61 | 168,300 | — | — |
| 2007-08-27 | $47.03 | $132.27 | 226,500 | — | — |
| 2007-08-24 | $48.65 | $136.82 | 233,500 | — | — |
| 2007-08-23 | $49.73 | $139.86 | 460,500 | — | — |
| 2007-08-22 | $49.59 | $139.47 | 505,700 | — | — |
| 2007-08-21 | $49.87 | $140.26 | 178,200 | — | — |
| 2007-08-20 | $48.42 | $136.18 | 265,400 | — | — |
| 2007-08-17 | $47.43 | $133.39 | 555,300 | — | — |
| 2007-08-16 | $46.55 | $130.92 | 481,800 | — | — |
| 2007-08-15 | $44.00 | $123.75 | 294,600 | — | — |
| 2007-08-14 | $44.73 | $125.80 | 298,600 | — | — |
| 2007-08-13 | $46.60 | $131.06 | 224,700 | — | — |
| 2007-08-10 | $47.68 | $134.10 | 335,700 | — | — |
| 2007-08-09 | $48.85 | $137.39 | 458,800 | — | — |
| 2007-08-08 | $48.76 | $137.13 | 480,700 | — | — |
| 2007-08-07 | $47.35 | $133.17 | 416,600 | — | — |
| 2007-08-06 | $46.12 | $129.71 | 326,700 | — | — |
| 2007-08-03 | $45.43 | $127.77 | 394,900 | — | — |
| 2007-08-02 | $46.47 | $130.69 | 207,200 | — | — |
| 2007-08-01 | $46.19 | $129.91 | 398,400 | — | — |
| 2007-07-31 | $45.13 | $126.93 | 487,100 | — | — |
| 2007-07-30 | $44.80 | $126.00 | 245,000 | — | — |
| 2007-07-27 | $45.17 | $127.04 | 281,100 | — | — |
| 2007-07-26 | $46.62 | $131.12 | 312,900 | — | — |
| 2007-07-25 | $48.10 | $135.28 | 266,300 | — | — |
| 2007-07-24 | $48.53 | $136.49 | 257,600 | — | — |
| 2007-07-23 | $50.15 | $141.04 | 250,100 | — | — |
| 2007-07-20 | $51.65 | $145.26 | 226,300 | — | — |
| 2007-07-19 | $53.31 | $149.93 | 125,900 | — | — |
| 2007-07-18 | $53.08 | $149.28 | 244,100 | — | — |
| 2007-07-17 | $53.89 | $151.56 | 186,500 | — | — |
| 2007-07-16 | $54.50 | $153.28 | 140,300 | — | — |
| 2007-07-13 | $55.00 | $154.68 | 168,800 | — | — |
| 2007-07-12 | $55.00 | $154.68 | 298,700 | — | — |
| 2007-07-11 | $55.05 | $153.12 | 250,000 | — | — |
| 2007-07-10 | $55.04 | $153.10 | 324,300 | — | — |
| 2007-07-09 | $55.75 | $155.07 | 224,000 | — | — |
| 2007-07-06 | $55.63 | $154.74 | 148,900 | — | — |
| 2007-07-05 | $55.75 | $155.07 | 263,200 | — | — |
| 2007-07-03 | $54.54 | $151.70 | 155,900 | — | — |
| 2007-07-02 | $54.08 | $150.42 | 182,300 | — | — |
| 2007-06-29 | $52.48 | $145.97 | 230,800 | — | — |
| 2007-06-28 | $52.75 | $146.73 | 254,000 | — | — |
| 2007-06-27 | $52.97 | $147.34 | 237,000 | — | — |
| 2007-06-26 | $50.86 | $141.47 | 345,500 | — | — |
| 2007-06-25 | $51.17 | $142.33 | 262,700 | — | — |
| 2007-06-22 | $52.35 | $145.61 | 389,700 | — | — |
| 2007-06-21 | $53.27 | $148.17 | 209,300 | — | — |
| 2007-06-20 | $53.02 | $147.48 | 221,700 | — | — |
| 2007-06-19 | $54.80 | $152.43 | 201,500 | — | — |
| 2007-06-18 | $54.95 | $152.84 | 171,200 | — | — |
| 2007-06-15 | $55.90 | $155.49 | 278,100 | — | — |
| 2007-06-14 | $55.12 | $153.32 | 192,100 | — | — |
| 2007-06-13 | $55.94 | $155.60 | 177,700 | — | — |
| 2007-06-12 | $54.90 | $152.71 | 240,300 | — | — |
| 2007-06-11 | $55.66 | $154.82 | 172,000 | — | — |
| 2007-06-08 | $56.46 | $157.04 | 174,800 | — | — |
| 2007-06-07 | $56.00 | $155.77 | 277,000 | — | — |
| 2007-06-06 | $58.35 | $162.30 | 270,100 | — | — |
| 2007-06-05 | $57.58 | $160.16 | 275,900 | — | — |
| 2007-06-04 | $58.90 | $163.83 | 192,600 | — | — |
| 2007-06-01 | $58.75 | $163.41 | 482,200 | — | — |
| 2007-05-31 | $58.75 | $163.41 | 430,100 | — | — |
| 2007-05-30 | $58.70 | $163.28 | 329,800 | — | — |
| 2007-05-29 | $56.56 | $157.32 | 355,200 | — | — |
| 2007-05-25 | $54.05 | $150.34 | 576,500 | — | — |
| 2007-05-24 | $54.10 | $150.48 | 437,100 | — | — |
| 2007-05-23 | $53.93 | $150.01 | 218,700 | — | — |
| 2007-05-22 | $53.75 | $149.51 | 224,400 | — | — |
| 2007-05-21 | $53.36 | $148.42 | 322,000 | — | — |
| 2007-05-18 | $53.66 | $149.26 | 166,900 | — | — |
| 2007-05-17 | $53.90 | $149.92 | 212,300 | — | — |
| 2007-05-16 | $54.57 | $151.79 | 105,200 | — | — |
| 2007-05-15 | $55.16 | $153.43 | 217,900 | — | — |
| 2007-05-14 | $55.77 | $155.13 | 192,500 | — | — |
| 2007-05-11 | $56.53 | $157.24 | 445,900 | — | — |
| 2007-05-10 | $54.50 | $151.59 | 197,100 | — | — |
| 2007-05-09 | $54.70 | $152.15 | 194,300 | — | — |
| 2007-05-08 | $54.29 | $151.01 | 290,600 | — | — |
| 2007-05-07 | $53.44 | $148.64 | 112,000 | — | — |
| 2007-05-04 | $53.70 | $149.37 | 160,500 | — | — |
| 2007-05-03 | $53.40 | $148.53 | 103,400 | — | — |
| 2007-05-02 | $53.69 | $149.34 | 85,800 | — | — |
| 2007-05-01 | $53.33 | $148.34 | 112,500 | — | — |
| 2007-04-30 | $53.95 | $150.06 | 182,700 | — | — |
| 2007-04-27 | $56.08 | $155.99 | 181,900 | — | — |
| 2007-04-26 | $56.02 | $155.82 | 87,100 | — | — |
| 2007-04-25 | $55.93 | $155.57 | 99,900 | — | — |
| 2007-04-24 | $55.85 | $155.35 | 101,000 | — | — |
| 2007-04-23 | $56.43 | $156.96 | 107,100 | — | — |
| 2007-04-20 | $55.86 | $155.38 | 194,100 | — | — |
| 2007-04-19 | $55.17 | $153.46 | 94,700 | — | — |
| 2007-04-18 | $55.60 | $154.65 | 204,700 | — | — |
| 2007-04-17 | $56.39 | $156.85 | 93,700 | — | — |
| 2007-04-16 | $56.17 | $156.24 | 118,800 | — | — |
| 2007-04-13 | $56.18 | $156.27 | 340,800 | — | — |
| 2007-04-12 | $55.60 | $154.65 | 155,600 | — | — |
| 2007-04-11 | $56.13 | $156.13 | 187,200 | — | — |
| 2007-04-10 | $57.34 | $157.81 | 161,000 | — | — |
| 2007-04-09 | $56.93 | $156.68 | 107,100 | — | — |
| 2007-04-05 | $57.43 | $158.06 | 137,100 | — | — |
| 2007-04-04 | $57.61 | $158.55 | 149,200 | — | — |
| 2007-04-03 | $57.35 | $157.84 | 171,800 | — | — |
| 2007-04-02 | $56.82 | $156.38 | 155,700 | — | — |
| 2007-03-30 | $56.26 | $154.84 | 310,000 | — | — |
| 2007-03-29 | $56.05 | $154.26 | 138,200 | — | — |
| 2007-03-28 | $55.98 | $154.07 | 322,800 | — | — |
| 2007-03-27 | $56.10 | $154.40 | 136,500 | — | — |
| 2007-03-26 | $56.69 | $156.02 | 106,400 | — | — |
| 2007-03-23 | $57.19 | $157.40 | 60,500 | — | — |
| 2007-03-22 | $57.61 | $158.55 | 134,900 | — | — |
| 2007-03-21 | $57.19 | $157.40 | 154,600 | — | — |
| 2007-03-20 | $56.39 | $155.20 | 183,500 | — | — |
| 2007-03-19 | $55.45 | $152.61 | 124,500 | — | — |
| 2007-03-16 | $54.80 | $150.82 | 257,700 | — | — |
| 2007-03-15 | $55.20 | $151.92 | 129,600 | — | — |
| 2007-03-14 | $54.62 | $150.32 | 383,600 | — | — |
| 2007-03-13 | $53.37 | $146.88 | 452,400 | — | — |
| 2007-03-12 | $53.89 | $148.31 | 185,000 | — | — |
| 2007-03-09 | $53.45 | $147.10 | 104,200 | — | — |
| 2007-03-08 | $53.08 | $146.09 | 248,600 | — | — |
| 2007-03-07 | $52.28 | $143.88 | 248,300 | — | — |
| 2007-03-06 | $53.26 | $146.58 | 340,700 | — | — |
| 2007-03-05 | $51.78 | $142.51 | 296,300 | — | — |
| 2007-03-02 | $53.69 | $147.76 | 189,000 | — | — |
| 2007-03-01 | $54.96 | $151.26 | 222,700 | — | — |
| 2007-02-28 | $55.23 | $152.00 | 423,500 | — | — |
| 2007-02-27 | $55.49 | $152.72 | 233,000 | — | — |
| 2007-02-26 | $57.76 | $158.97 | 141,500 | — | — |
| 2007-02-23 | $58.39 | $160.70 | 121,500 | — | — |
| 2007-02-22 | $59.02 | $162.43 | 278,700 | — | — |
| 2007-02-21 | $59.38 | $163.42 | 114,900 | — | — |
| 2007-02-20 | $59.84 | $164.69 | 251,700 | — | — |
| 2007-02-16 | $59.07 | $162.57 | 226,000 | — | — |
| 2007-02-15 | $59.63 | $164.11 | 154,600 | — | — |
| 2007-02-14 | $59.59 | $164.00 | 162,900 | — | — |
| 2007-02-13 | $59.71 | $164.33 | 119,900 | — | — |
| 2007-02-12 | $59.24 | $163.04 | 169,600 | — | — |
| 2007-02-09 | $59.80 | $164.58 | 422,100 | — | — |
| 2007-02-08 | $60.09 | $165.38 | 206,600 | — | — |
| 2007-02-07 | $60.48 | $166.45 | 174,600 | — | — |
| 2007-02-06 | $60.00 | $165.13 | 223,300 | — | — |
| 2007-02-05 | $59.60 | $164.03 | 188,700 | — | — |
| 2007-02-02 | $59.60 | $164.03 | 376,000 | — | — |
| 2007-02-01 | $60.11 | $165.43 | 306,600 | — | — |
| 2007-01-31 | $60.12 | $165.46 | 164,700 | — | — |
| 2007-01-30 | $60.23 | $165.76 | 291,000 | — | — |
| 2007-01-29 | $60.00 | $165.13 | 270,400 | — | — |
| 2007-01-26 | $59.73 | $164.39 | 357,700 | — | — |
| 2007-01-25 | $60.37 | $166.15 | 168,600 | — | — |
| 2007-01-24 | $60.01 | $165.16 | 170,800 | — | — |
| 2007-01-23 | $59.70 | $164.30 | 215,300 | — | — |
| 2007-01-22 | $59.47 | $163.67 | 138,500 | — | — |
| 2007-01-19 | $59.98 | $165.08 | 219,100 | — | — |
| 2007-01-18 | $59.11 | $162.68 | 86,600 | — | — |
| 2007-01-17 | $59.33 | $163.29 | 163,300 | — | — |
| 2007-01-16 | $59.28 | $163.15 | 164,600 | — | — |
| 2007-01-12 | $58.42 | $160.78 | 126,900 | — | — |
| 2007-01-11 | $57.96 | $159.52 | 155,000 | — | — |
| 2007-01-10 | $57.19 | $157.40 | 118,600 | — | — |
| 2007-01-09 | $57.27 | $155.95 | 148,700 | — | — |
| 2007-01-08 | $56.44 | $153.69 | 141,300 | — | — |
| 2007-01-05 | $55.98 | $152.44 | 140,700 | — | — |
| 2007-01-04 | $56.81 | $154.70 | 210,100 | — | — |
| 2007-01-03 | $56.60 | $154.13 | 230,000 | — | — |