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
- 1994-07-20 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 | $46.87 | $51.72 | 132,900 | — | — |
| 2007-12-28 | $48.16 | $53.14 | 104,700 | — | — |
| 2007-12-27 | $48.40 | $53.40 | 154,800 | — | — |
| 2007-12-26 | $49.20 | $54.29 | 107,700 | — | — |
| 2007-12-24 | $49.44 | $54.55 | 57,500 | — | — |
| 2007-12-21 | $48.83 | $53.88 | 470,800 | — | — |
| 2007-12-20 | $48.00 | $52.96 | 192,000 | — | — |
| 2007-12-19 | $47.83 | $52.77 | 199,300 | — | — |
| 2007-12-18 | $47.62 | $52.54 | 203,600 | — | — |
| 2007-12-17 | $45.02 | $49.67 | 126,300 | — | — |
| 2007-12-14 | $45.14 | $49.81 | 110,700 | — | — |
| 2007-12-13 | $46.03 | $50.79 | 112,500 | — | — |
| 2007-12-12 | $45.75 | $50.48 | 115,500 | — | — |
| 2007-12-11 | $44.76 | $49.39 | 209,500 | — | — |
| 2007-12-10 | $46.14 | $50.91 | 210,200 | — | — |
| 2007-12-07 | $46.33 | $51.12 | 113,100 | — | — |
| 2007-12-06 | $45.91 | $50.66 | 157,700 | — | — |
| 2007-12-05 | $44.23 | $48.80 | 120,700 | — | — |
| 2007-12-04 | $43.14 | $47.60 | 87,800 | — | — |
| 2007-12-03 | $43.28 | $47.75 | 97,800 | — | — |
| 2007-11-30 | $44.14 | $48.70 | 198,900 | — | — |
| 2007-11-29 | $43.92 | $48.46 | 179,700 | — | — |
| 2007-11-28 | $44.63 | $49.24 | 255,600 | — | — |
| 2007-11-27 | $42.76 | $47.18 | 91,600 | — | — |
| 2007-11-26 | $42.00 | $46.34 | 95,800 | — | — |
| 2007-11-23 | $43.37 | $47.85 | 64,000 | — | — |
| 2007-11-21 | $41.78 | $46.10 | 213,300 | — | — |
| 2007-11-20 | $42.78 | $47.20 | 255,500 | — | — |
| 2007-11-19 | $43.43 | $47.92 | 127,200 | — | — |
| 2007-11-16 | $45.00 | $49.65 | 171,700 | — | — |
| 2007-11-15 | $45.70 | $50.42 | 189,600 | — | — |
| 2007-11-14 | $45.75 | $50.48 | 180,100 | — | — |
| 2007-11-13 | $46.44 | $51.24 | 189,500 | — | — |
| 2007-11-12 | $44.07 | $48.63 | 174,500 | — | — |
| 2007-11-09 | $43.13 | $47.59 | 174,500 | — | — |
| 2007-11-08 | $42.36 | $46.74 | 118,500 | — | — |
| 2007-11-07 | $39.99 | $44.12 | 129,200 | — | — |
| 2007-11-06 | $42.55 | $46.95 | 99,000 | — | — |
| 2007-11-05 | $42.12 | $46.47 | 96,900 | — | — |
| 2007-11-02 | $42.86 | $47.29 | 79,300 | — | — |
| 2007-11-01 | $42.39 | $46.77 | 156,500 | — | — |
| 2007-10-31 | $45.57 | $50.28 | 119,600 | — | — |
| 2007-10-30 | $45.22 | $49.89 | 84,800 | — | — |
| 2007-10-29 | $45.12 | $49.78 | 88,300 | — | — |
| 2007-10-26 | $45.80 | $50.47 | 117,800 | — | — |
| 2007-10-25 | $43.97 | $48.45 | 75,400 | — | — |
| 2007-10-24 | $43.81 | $48.28 | 80,700 | — | — |
| 2007-10-23 | $44.01 | $48.50 | 103,200 | — | — |
| 2007-10-22 | $44.53 | $49.07 | 125,300 | — | — |
| 2007-10-19 | $42.81 | $47.17 | 127,300 | — | — |
| 2007-10-18 | $44.71 | $49.27 | 70,300 | — | — |
| 2007-10-17 | $44.15 | $48.65 | 67,500 | — | — |
| 2007-10-16 | $44.23 | $48.74 | 144,600 | — | — |
| 2007-10-15 | $44.45 | $48.98 | 80,800 | — | — |
| 2007-10-12 | $45.56 | $50.20 | 86,400 | — | — |
| 2007-10-11 | $45.35 | $49.97 | 100,400 | — | — |
| 2007-10-10 | $46.24 | $50.95 | 94,700 | — | — |
| 2007-10-09 | $46.09 | $50.79 | 67,400 | — | — |
| 2007-10-08 | $45.39 | $50.02 | 87,100 | — | — |
| 2007-10-05 | $45.47 | $50.10 | 209,600 | — | — |
| 2007-10-04 | $45.00 | $49.59 | 156,100 | — | — |
| 2007-10-03 | $45.11 | $49.71 | 126,100 | — | — |
| 2007-10-02 | $45.77 | $50.44 | 126,600 | — | — |
| 2007-10-01 | $45.20 | $49.81 | 185,600 | — | — |
| 2007-09-28 | $43.80 | $48.26 | 111,100 | — | — |
| 2007-09-27 | $44.15 | $48.65 | 92,500 | — | — |
| 2007-09-26 | $44.05 | $48.54 | 123,600 | — | — |
| 2007-09-25 | $42.82 | $47.18 | 255,800 | — | — |
| 2007-09-24 | $43.34 | $47.76 | 135,000 | — | — |
| 2007-09-21 | $43.99 | $48.47 | 323,900 | — | — |
| 2007-09-20 | $44.25 | $48.76 | 131,500 | — | — |
| 2007-09-19 | $44.96 | $49.54 | 176,800 | — | — |
| 2007-09-18 | $44.37 | $48.89 | 193,900 | — | — |
| 2007-09-17 | $41.60 | $45.84 | 191,600 | — | — |
| 2007-09-14 | $43.33 | $47.75 | 71,100 | — | — |
| 2007-09-13 | $43.76 | $48.22 | 126,900 | — | — |
| 2007-09-12 | $41.88 | $46.15 | 71,700 | — | — |
| 2007-09-11 | $42.34 | $46.66 | 111,400 | — | — |
| 2007-09-10 | $41.80 | $46.06 | 98,400 | — | — |
| 2007-09-07 | $42.08 | $46.37 | 119,300 | — | — |
| 2007-09-06 | $43.60 | $48.04 | 97,100 | — | — |
| 2007-09-05 | $42.65 | $47.00 | 72,600 | — | — |
| 2007-09-04 | $43.91 | $48.39 | 98,000 | — | — |
| 2007-08-31 | $43.14 | $47.54 | 61,600 | — | — |
| 2007-08-30 | $42.63 | $46.98 | 67,200 | — | — |
| 2007-08-29 | $43.22 | $47.63 | 91,100 | — | — |
| 2007-08-28 | $41.18 | $45.38 | 102,400 | — | — |
| 2007-08-27 | $42.47 | $46.80 | 75,100 | — | — |
| 2007-08-24 | $43.11 | $47.50 | 75,000 | — | — |
| 2007-08-23 | $42.25 | $46.56 | 77,800 | — | — |
| 2007-08-22 | $43.07 | $47.46 | 171,400 | — | — |
| 2007-08-21 | $42.95 | $47.33 | 52,600 | — | — |
| 2007-08-20 | $42.95 | $47.33 | 108,800 | — | — |
| 2007-08-17 | $43.69 | $48.14 | 285,800 | — | — |
| 2007-08-16 | $42.68 | $47.03 | 365,800 | — | — |
| 2007-08-15 | $40.00 | $44.08 | 285,900 | — | — |
| 2007-08-14 | $40.52 | $44.65 | 177,200 | — | — |
| 2007-08-13 | $40.69 | $44.84 | 475,000 | — | — |
| 2007-08-10 | $43.29 | $47.70 | 662,700 | — | — |
| 2007-08-09 | $46.76 | $51.53 | 704,100 | — | — |
| 2007-08-08 | $44.96 | $49.54 | 568,500 | — | — |
| 2007-08-07 | $41.27 | $45.48 | 256,000 | — | — |
| 2007-08-06 | $40.65 | $44.79 | 277,000 | — | — |
| 2007-08-03 | $38.15 | $42.04 | 229,200 | — | — |
| 2007-08-02 | $39.35 | $43.36 | 167,300 | — | — |
| 2007-08-01 | $38.82 | $42.78 | 209,600 | — | — |
| 2007-07-31 | $38.26 | $42.16 | 254,000 | — | — |
| 2007-07-30 | $38.25 | $42.15 | 218,000 | — | — |
| 2007-07-27 | $37.61 | $41.44 | 252,200 | — | — |
| 2007-07-26 | $38.39 | $42.24 | 269,500 | — | — |
| 2007-07-25 | $40.21 | $44.24 | 210,800 | — | — |
| 2007-07-24 | $39.37 | $43.32 | 246,000 | — | — |
| 2007-07-23 | $40.84 | $44.94 | 182,500 | — | — |
| 2007-07-20 | $40.41 | $44.47 | 260,000 | — | — |
| 2007-07-19 | $43.64 | $48.02 | 210,900 | — | — |
| 2007-07-18 | $44.64 | $49.12 | 91,700 | — | — |
| 2007-07-17 | $44.79 | $49.28 | 99,200 | — | — |
| 2007-07-16 | $44.95 | $49.46 | 102,400 | — | — |
| 2007-07-13 | $45.09 | $49.61 | 120,000 | — | — |
| 2007-07-12 | $45.66 | $50.24 | 124,100 | — | — |
| 2007-07-11 | $43.78 | $48.17 | 116,800 | — | — |
| 2007-07-10 | $43.08 | $47.40 | 157,900 | — | — |
| 2007-07-09 | $44.20 | $48.64 | 92,500 | — | — |
| 2007-07-06 | $45.00 | $49.52 | 60,800 | — | — |
| 2007-07-05 | $44.79 | $49.28 | 89,100 | — | — |
| 2007-07-03 | $45.37 | $49.92 | 115,800 | — | — |
| 2007-07-02 | $44.23 | $48.67 | 108,200 | — | — |
| 2007-06-29 | $43.61 | $47.99 | 155,200 | — | — |
| 2007-06-28 | $43.55 | $47.92 | 109,800 | — | — |
| 2007-06-27 | $43.86 | $48.26 | 170,100 | — | — |
| 2007-06-26 | $43.08 | $47.40 | 210,500 | — | — |
| 2007-06-25 | $42.51 | $46.78 | 136,200 | — | — |
| 2007-06-22 | $43.01 | $47.33 | 405,400 | — | — |
| 2007-06-21 | $43.43 | $47.79 | 92,800 | — | — |
| 2007-06-20 | $43.78 | $48.17 | 94,600 | — | — |
| 2007-06-19 | $44.69 | $49.17 | 108,700 | — | — |
| 2007-06-18 | $44.39 | $48.84 | 112,100 | — | — |
| 2007-06-15 | $43.80 | $48.20 | 319,200 | — | — |
| 2007-06-14 | $43.55 | $47.92 | 156,700 | — | — |
| 2007-06-13 | $43.53 | $47.90 | 112,100 | — | — |
| 2007-06-12 | $42.48 | $46.74 | 111,100 | — | — |
| 2007-06-11 | $43.39 | $47.74 | 102,800 | — | — |
| 2007-06-08 | $43.56 | $47.93 | 132,000 | — | — |
| 2007-06-07 | $42.57 | $46.84 | 134,900 | — | — |
| 2007-06-06 | $43.67 | $48.05 | 87,100 | — | — |
| 2007-06-05 | $43.90 | $48.31 | 129,100 | — | — |
| 2007-06-04 | $44.70 | $49.19 | 122,600 | — | — |
| 2007-06-01 | $44.60 | $49.08 | 102,600 | — | — |
| 2007-05-31 | $44.21 | $48.65 | 379,100 | — | — |
| 2007-05-30 | $44.00 | $48.42 | 162,300 | — | — |
| 2007-05-29 | $43.71 | $48.10 | 151,700 | — | — |
| 2007-05-25 | $42.39 | $46.64 | 179,500 | — | — |
| 2007-05-24 | $42.62 | $46.90 | 169,900 | — | — |
| 2007-05-23 | $43.21 | $47.55 | 164,400 | — | — |
| 2007-05-22 | $43.79 | $48.18 | 100,500 | — | — |
| 2007-05-21 | $43.84 | $48.24 | 84,000 | — | — |
| 2007-05-18 | $43.56 | $47.93 | 128,600 | — | — |
| 2007-05-17 | $43.45 | $47.81 | 118,800 | — | — |
| 2007-05-16 | $43.80 | $48.20 | 217,400 | — | — |
| 2007-05-15 | $43.51 | $47.88 | 320,900 | — | — |
| 2007-05-14 | $43.73 | $48.12 | 371,900 | — | — |
| 2007-05-11 | $44.05 | $48.47 | 367,800 | — | — |
| 2007-05-10 | $44.05 | $48.47 | 4,387,600 | — | — |
| 2007-05-09 | $43.35 | $47.70 | 92,800 | — | — |
| 2007-05-08 | $43.24 | $47.58 | 118,000 | — | — |
| 2007-05-07 | $43.24 | $47.58 | 92,500 | — | — |
| 2007-05-04 | $43.24 | $47.58 | 139,900 | — | — |
| 2007-05-03 | $43.22 | $47.56 | 147,500 | — | — |
| 2007-05-02 | $43.24 | $47.58 | 564,900 | — | — |
| 2007-05-01 | $42.37 | $46.62 | 156,700 | — | — |
| 2007-04-30 | $42.16 | $46.39 | 212,300 | — | — |
| 2007-04-27 | $42.70 | $46.98 | 267,500 | — | — |
| 2007-04-26 | $43.00 | $47.31 | 740,300 | — | — |
| 2007-04-25 | $40.89 | $44.93 | 173,900 | — | — |
| 2007-04-24 | $41.10 | $45.16 | 93,000 | — | — |
| 2007-04-23 | $40.98 | $45.03 | 190,100 | — | — |
| 2007-04-20 | $40.97 | $45.02 | 283,300 | — | — |
| 2007-04-19 | $39.75 | $43.68 | 314,000 | — | — |
| 2007-04-18 | $38.01 | $41.77 | 314,500 | — | — |
| 2007-04-17 | $39.13 | $43.00 | 203,100 | — | — |
| 2007-04-16 | $41.22 | $45.30 | 102,100 | — | — |
| 2007-04-13 | $40.94 | $44.99 | 234,600 | — | — |
| 2007-04-12 | $40.49 | $44.49 | 56,900 | — | — |
| 2007-04-11 | $40.24 | $44.22 | 62,300 | — | — |
| 2007-04-10 | $40.90 | $44.94 | 33,600 | — | — |
| 2007-04-09 | $40.28 | $44.26 | 66,300 | — | — |
| 2007-04-05 | $40.86 | $44.90 | 45,000 | — | — |
| 2007-04-04 | $40.94 | $44.99 | 83,500 | — | — |
| 2007-04-03 | $40.93 | $44.98 | 120,600 | — | — |
| 2007-04-02 | $40.97 | $45.02 | 91,000 | — | — |
| 2007-03-30 | $40.70 | $44.72 | 107,000 | — | — |
| 2007-03-29 | $40.59 | $44.60 | 82,000 | — | — |
| 2007-03-28 | $40.48 | $44.48 | 260,100 | — | — |
| 2007-03-27 | $40.58 | $44.59 | 75,800 | — | — |
| 2007-03-26 | $40.93 | $44.98 | 70,100 | — | — |
| 2007-03-23 | $40.78 | $44.81 | 63,800 | — | — |
| 2007-03-22 | $40.58 | $44.59 | 102,500 | — | — |
| 2007-03-21 | $40.84 | $44.88 | 89,500 | — | — |
| 2007-03-20 | $39.92 | $43.87 | 120,600 | — | — |
| 2007-03-19 | $39.22 | $43.10 | 119,800 | — | — |
| 2007-03-16 | $38.39 | $42.19 | 241,500 | — | — |
| 2007-03-15 | $38.88 | $42.72 | 120,400 | — | — |
| 2007-03-14 | $38.94 | $42.79 | 81,800 | — | — |
| 2007-03-13 | $38.78 | $42.61 | 136,500 | — | — |
| 2007-03-12 | $39.64 | $43.56 | 100,600 | — | — |
| 2007-03-09 | $39.20 | $43.08 | 127,000 | — | — |
| 2007-03-08 | $39.20 | $43.08 | 124,200 | — | — |
| 2007-03-07 | $38.92 | $42.77 | 139,900 | — | — |
| 2007-03-06 | $39.20 | $43.08 | 85,200 | — | — |
| 2007-03-05 | $38.24 | $42.02 | 101,400 | — | — |
| 2007-03-02 | $38.79 | $42.63 | 107,800 | — | — |
| 2007-03-01 | $40.10 | $44.06 | 101,700 | — | — |
| 2007-02-28 | $40.01 | $43.97 | 140,700 | — | — |
| 2007-02-27 | $40.30 | $44.28 | 148,200 | — | — |
| 2007-02-26 | $40.98 | $45.03 | 62,100 | — | — |
| 2007-02-23 | $41.33 | $45.42 | 112,800 | — | — |
| 2007-02-22 | $41.49 | $45.59 | 90,200 | — | — |
| 2007-02-21 | $41.76 | $45.89 | 109,400 | — | — |
| 2007-02-20 | $42.25 | $46.43 | 92,500 | — | — |
| 2007-02-16 | $41.48 | $45.58 | 56,800 | — | — |
| 2007-02-15 | $41.51 | $45.61 | 134,000 | — | — |
| 2007-02-14 | $40.84 | $44.88 | 78,600 | — | — |
| 2007-02-13 | $40.99 | $45.04 | 85,500 | — | — |
| 2007-02-12 | $40.96 | $45.01 | 138,500 | — | — |
| 2007-02-09 | $41.80 | $45.93 | 108,500 | — | — |
| 2007-02-08 | $42.03 | $46.19 | 72,700 | — | — |
| 2007-02-07 | $41.39 | $45.48 | 172,500 | — | — |
| 2007-02-06 | $41.98 | $46.13 | 120,600 | — | — |
| 2007-02-05 | $40.49 | $44.49 | 129,300 | — | — |
| 2007-02-02 | $41.42 | $45.52 | 155,100 | — | — |
| 2007-02-01 | $41.36 | $45.45 | 117,700 | — | — |
| 2007-01-31 | $40.55 | $44.56 | 95,400 | — | — |
| 2007-01-30 | $40.74 | $44.77 | 56,600 | — | — |
| 2007-01-29 | $40.98 | $45.03 | 126,400 | — | — |
| 2007-01-26 | $40.76 | $44.73 | 97,900 | — | — |
| 2007-01-25 | $40.23 | $44.15 | 112,900 | — | — |
| 2007-01-24 | $40.75 | $44.72 | 135,100 | — | — |
| 2007-01-23 | $40.94 | $44.93 | 216,500 | — | — |
| 2007-01-22 | $40.59 | $44.54 | 110,400 | — | — |
| 2007-01-19 | $40.63 | $44.59 | 104,900 | — | — |
| 2007-01-18 | $41.07 | $45.07 | 105,000 | — | — |
| 2007-01-17 | $41.37 | $45.40 | 84,300 | — | — |
| 2007-01-16 | $41.89 | $45.97 | 145,900 | — | — |
| 2007-01-12 | $41.97 | $46.06 | 119,100 | — | — |
| 2007-01-11 | $40.46 | $44.40 | 84,400 | — | — |
| 2007-01-10 | $40.29 | $44.21 | 66,400 | — | — |
| 2007-01-09 | $40.34 | $44.27 | 94,800 | — | — |
| 2007-01-08 | $39.81 | $43.69 | 70,400 | — | — |
| 2007-01-05 | $39.84 | $43.72 | 141,700 | — | — |
| 2007-01-04 | $40.14 | $44.05 | 95,800 | — | — |
| 2007-01-03 | $39.88 | $43.76 | 122,900 | — | — |