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
- 1995-12-15 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 | $40.47 | $42.76 | 335,000 | — | — |
| 2007-12-28 | $40.07 | $42.33 | 687,200 | — | — |
| 2007-12-27 | $41.70 | $44.06 | 316,200 | — | — |
| 2007-12-26 | $42.50 | $44.90 | 292,700 | — | — |
| 2007-12-24 | $42.12 | $44.50 | 227,400 | — | — |
| 2007-12-21 | $41.81 | $44.17 | 548,100 | — | — |
| 2007-12-20 | $42.00 | $44.37 | 502,100 | — | — |
| 2007-12-19 | $41.74 | $44.10 | 526,900 | — | — |
| 2007-12-18 | $41.45 | $43.79 | 379,300 | — | — |
| 2007-12-17 | $41.41 | $43.75 | 419,800 | — | — |
| 2007-12-14 | $41.90 | $44.27 | 459,700 | — | — |
| 2007-12-13 | $42.84 | $45.26 | 206,800 | — | — |
| 2007-12-12 | $43.04 | $45.47 | 263,500 | — | — |
| 2007-12-11 | $42.86 | $45.28 | 368,600 | — | — |
| 2007-12-10 | $44.49 | $47.00 | 304,300 | — | — |
| 2007-12-07 | $44.84 | $47.37 | 861,500 | — | — |
| 2007-12-06 | $44.52 | $47.04 | 178,400 | — | — |
| 2007-12-05 | $43.50 | $45.96 | 315,100 | — | — |
| 2007-12-04 | $43.23 | $45.67 | 284,000 | — | — |
| 2007-12-03 | $42.98 | $45.41 | 306,000 | — | — |
| 2007-11-30 | $43.22 | $45.66 | 556,900 | — | — |
| 2007-11-29 | $43.19 | $45.63 | 449,500 | — | — |
| 2007-11-28 | $43.04 | $45.47 | 699,400 | — | — |
| 2007-11-27 | $41.08 | $43.40 | 671,500 | — | — |
| 2007-11-26 | $39.79 | $42.04 | 585,200 | — | — |
| 2007-11-23 | $40.62 | $42.92 | 238,800 | — | — |
| 2007-11-21 | $39.56 | $41.80 | 872,300 | — | — |
| 2007-11-20 | $39.35 | $41.57 | 912,400 | — | — |
| 2007-11-19 | $40.26 | $42.53 | 1,382,700 | — | — |
| 2007-11-16 | $43.67 | $46.14 | 875,700 | — | — |
| 2007-11-15 | $44.53 | $47.05 | 729,300 | — | — |
| 2007-11-14 | $43.83 | $46.31 | 1,010,900 | — | — |
| 2007-11-13 | $42.47 | $44.87 | 1,390,100 | — | — |
| 2007-11-12 | $44.41 | $46.92 | 588,300 | — | — |
| 2007-11-09 | $45.68 | $48.26 | 778,700 | — | — |
| 2007-11-08 | $48.39 | $51.12 | 480,200 | — | — |
| 2007-11-07 | $47.92 | $50.63 | 508,800 | — | — |
| 2007-11-06 | $48.65 | $51.40 | 521,400 | — | — |
| 2007-11-05 | $46.66 | $49.30 | 447,800 | — | — |
| 2007-11-02 | $48.05 | $50.76 | 424,300 | — | — |
| 2007-11-01 | $48.07 | $50.79 | 472,100 | — | — |
| 2007-10-31 | $48.71 | $51.46 | 471,400 | — | — |
| 2007-10-30 | $47.77 | $50.47 | 299,200 | — | — |
| 2007-10-29 | $47.98 | $50.50 | 315,800 | — | — |
| 2007-10-26 | $47.97 | $50.49 | 491,600 | — | — |
| 2007-10-25 | $47.90 | $50.42 | 706,300 | — | — |
| 2007-10-24 | $48.74 | $51.30 | 942,300 | — | — |
| 2007-10-23 | $49.58 | $52.18 | 613,200 | — | — |
| 2007-10-22 | $48.83 | $51.40 | 782,800 | — | — |
| 2007-10-19 | $48.20 | $50.73 | 613,600 | — | — |
| 2007-10-18 | $48.21 | $50.74 | 464,900 | — | — |
| 2007-10-17 | $49.29 | $51.88 | 427,600 | — | — |
| 2007-10-16 | $50.01 | $52.64 | 482,900 | — | — |
| 2007-10-15 | $50.19 | $52.83 | 371,100 | — | — |
| 2007-10-12 | $50.07 | $52.70 | 536,700 | — | — |
| 2007-10-11 | $50.96 | $53.64 | 443,300 | — | — |
| 2007-10-10 | $52.06 | $54.80 | 212,600 | — | — |
| 2007-10-09 | $52.23 | $54.97 | 233,200 | — | — |
| 2007-10-08 | $52.00 | $54.73 | 490,000 | — | — |
| 2007-10-05 | $51.47 | $54.17 | 306,300 | — | — |
| 2007-10-04 | $50.73 | $53.40 | 350,100 | — | — |
| 2007-10-03 | $50.76 | $53.43 | 331,100 | — | — |
| 2007-10-02 | $51.44 | $54.14 | 285,300 | — | — |
| 2007-10-01 | $50.63 | $53.29 | 260,600 | — | — |
| 2007-09-28 | $50.59 | $53.25 | 414,900 | — | — |
| 2007-09-27 | $50.84 | $53.51 | 455,400 | — | — |
| 2007-09-26 | $50.92 | $53.60 | 171,100 | — | — |
| 2007-09-25 | $50.48 | $53.13 | 443,600 | — | — |
| 2007-09-24 | $50.01 | $52.64 | 381,300 | — | — |
| 2007-09-21 | $50.95 | $53.63 | 622,500 | — | — |
| 2007-09-20 | $51.28 | $53.97 | 233,800 | — | — |
| 2007-09-19 | $52.16 | $54.90 | 296,500 | — | — |
| 2007-09-18 | $51.66 | $54.37 | 492,900 | — | — |
| 2007-09-17 | $50.37 | $53.02 | 208,200 | — | — |
| 2007-09-14 | $51.38 | $54.08 | 263,800 | — | — |
| 2007-09-13 | $51.25 | $53.94 | 204,000 | — | — |
| 2007-09-12 | $51.61 | $54.32 | 196,000 | — | — |
| 2007-09-11 | $52.36 | $55.11 | 340,400 | — | — |
| 2007-09-10 | $51.83 | $54.55 | 434,000 | — | — |
| 2007-09-07 | $52.87 | $55.65 | 495,400 | — | — |
| 2007-09-06 | $53.56 | $56.37 | 212,800 | — | — |
| 2007-09-05 | $53.14 | $55.93 | 286,500 | — | — |
| 2007-09-04 | $52.42 | $55.17 | 138,700 | — | — |
| 2007-08-31 | $51.80 | $54.52 | 276,100 | — | — |
| 2007-08-30 | $51.36 | $54.06 | 215,700 | — | — |
| 2007-08-29 | $51.02 | $53.70 | 202,400 | — | — |
| 2007-08-28 | $49.91 | $52.53 | 216,600 | — | — |
| 2007-08-27 | $51.66 | $54.37 | 193,900 | — | — |
| 2007-08-24 | $51.70 | $54.42 | 197,600 | — | — |
| 2007-08-23 | $51.02 | $53.70 | 170,400 | — | — |
| 2007-08-22 | $51.52 | $54.23 | 176,100 | — | — |
| 2007-08-21 | $50.07 | $52.70 | 224,000 | — | — |
| 2007-08-20 | $49.99 | $52.62 | 329,400 | — | — |
| 2007-08-17 | $49.30 | $51.89 | 452,300 | — | — |
| 2007-08-16 | $48.96 | $51.53 | 460,400 | — | — |
| 2007-08-15 | $48.47 | $51.02 | 209,100 | — | — |
| 2007-08-14 | $49.26 | $51.85 | 198,700 | — | — |
| 2007-08-13 | $50.01 | $52.64 | 255,400 | — | — |
| 2007-08-10 | $49.37 | $51.96 | 637,700 | — | — |
| 2007-08-09 | $51.22 | $53.91 | 532,300 | — | — |
| 2007-08-08 | $51.97 | $54.70 | 618,700 | — | — |
| 2007-08-07 | $50.58 | $53.24 | 418,000 | — | — |
| 2007-08-06 | $50.46 | $53.11 | 309,000 | — | — |
| 2007-08-03 | $50.10 | $52.73 | 555,900 | — | — |
| 2007-08-02 | $50.55 | $53.21 | 236,200 | — | — |
| 2007-08-01 | $49.80 | $52.42 | 386,600 | — | — |
| 2007-07-31 | $50.29 | $52.93 | 417,400 | — | — |
| 2007-07-30 | $50.41 | $53.06 | 372,100 | — | — |
| 2007-07-27 | $50.49 | $53.14 | 471,800 | — | — |
| 2007-07-26 | $50.40 | $53.05 | 821,700 | — | — |
| 2007-07-25 | $50.76 | $53.43 | 724,200 | — | — |
| 2007-07-24 | $52.43 | $55.18 | 354,900 | — | — |
| 2007-07-23 | $54.01 | $56.85 | 303,400 | — | — |
| 2007-07-20 | $54.00 | $56.84 | 355,100 | — | — |
| 2007-07-19 | $54.90 | $57.78 | 317,700 | — | — |
| 2007-07-18 | $54.59 | $57.46 | 243,000 | — | — |
| 2007-07-17 | $55.06 | $57.95 | 273,800 | — | — |
| 2007-07-16 | $55.40 | $58.31 | 348,500 | — | — |
| 2007-07-13 | $55.03 | $57.92 | 655,500 | — | — |
| 2007-07-12 | $55.60 | $58.52 | 724,800 | — | — |
| 2007-07-11 | $55.50 | $58.42 | 356,900 | — | — |
| 2007-07-10 | $55.44 | $58.35 | 595,500 | — | — |
| 2007-07-09 | $57.33 | $60.34 | 529,200 | — | — |
| 2007-07-06 | $56.91 | $59.90 | 296,700 | — | — |
| 2007-07-05 | $56.04 | $58.79 | 425,800 | — | — |
| 2007-07-03 | $56.00 | $58.75 | 171,700 | — | — |
| 2007-07-02 | $55.90 | $58.65 | 496,800 | — | — |
| 2007-06-29 | $55.00 | $57.70 | 673,600 | — | — |
| 2007-06-28 | $53.69 | $56.33 | 883,900 | — | — |
| 2007-06-27 | $53.75 | $56.39 | 440,400 | — | — |
| 2007-06-26 | $52.17 | $54.73 | 371,900 | — | — |
| 2007-06-25 | $51.87 | $54.42 | 270,800 | — | — |
| 2007-06-22 | $52.20 | $54.77 | 437,700 | — | — |
| 2007-06-21 | $53.07 | $55.68 | 477,600 | — | — |
| 2007-06-20 | $51.42 | $53.95 | 378,900 | — | — |
| 2007-06-19 | $51.45 | $53.98 | 300,500 | — | — |
| 2007-06-18 | $52.25 | $54.82 | 259,100 | — | — |
| 2007-06-15 | $52.32 | $54.89 | 215,900 | — | — |
| 2007-06-14 | $51.80 | $54.35 | 255,700 | — | — |
| 2007-06-13 | $51.13 | $53.64 | 232,300 | — | — |
| 2007-06-12 | $50.66 | $53.15 | 198,800 | — | — |
| 2007-06-11 | $51.08 | $53.59 | 367,000 | — | — |
| 2007-06-08 | $51.62 | $54.16 | 417,800 | — | — |
| 2007-06-07 | $51.35 | $53.87 | 292,900 | — | — |
| 2007-06-06 | $52.76 | $55.35 | 258,600 | — | — |
| 2007-06-05 | $53.62 | $56.26 | 247,800 | — | — |
| 2007-06-04 | $53.86 | $56.51 | 258,300 | — | — |
| 2007-06-01 | $54.10 | $56.76 | 371,900 | — | — |
| 2007-05-31 | $53.56 | $56.19 | 593,900 | — | — |
| 2007-05-30 | $52.33 | $54.90 | 381,600 | — | — |
| 2007-05-29 | $52.02 | $54.58 | 448,400 | — | — |
| 2007-05-25 | $51.21 | $53.73 | 154,400 | — | — |
| 2007-05-24 | $50.62 | $53.11 | 317,800 | — | — |
| 2007-05-23 | $50.70 | $53.19 | 630,500 | — | — |
| 2007-05-22 | $51.51 | $54.04 | 342,400 | — | — |
| 2007-05-21 | $50.58 | $53.07 | 296,100 | — | — |
| 2007-05-18 | $49.51 | $51.94 | 272,600 | — | — |
| 2007-05-17 | $49.13 | $51.55 | 278,300 | — | — |
| 2007-05-16 | $48.99 | $51.40 | 404,100 | — | — |
| 2007-05-15 | $48.26 | $50.63 | 232,300 | — | — |
| 2007-05-14 | $48.45 | $50.83 | 158,600 | — | — |
| 2007-05-11 | $48.86 | $51.26 | 217,900 | — | — |
| 2007-05-10 | $49.02 | $51.43 | 303,600 | — | — |
| 2007-05-09 | $49.23 | $51.65 | 256,700 | — | — |
| 2007-05-08 | $49.09 | $51.50 | 184,700 | — | — |
| 2007-05-07 | $49.10 | $51.51 | 233,900 | — | — |
| 2007-05-04 | $49.86 | $52.31 | 203,400 | — | — |
| 2007-05-03 | $49.62 | $52.06 | 335,000 | — | — |
| 2007-05-02 | $49.32 | $51.74 | 340,400 | — | — |
| 2007-05-01 | $48.35 | $50.73 | 330,400 | — | — |
| 2007-04-30 | $48.74 | $51.14 | 231,100 | — | — |
| 2007-04-27 | $49.54 | $51.98 | 318,600 | — | — |
| 2007-04-26 | $50.30 | $52.77 | 391,800 | — | — |
| 2007-04-25 | $50.40 | $52.88 | 657,800 | — | — |
| 2007-04-24 | $49.45 | $51.88 | 370,100 | — | — |
| 2007-04-23 | $49.19 | $51.61 | 321,000 | — | — |
| 2007-04-20 | $49.24 | $51.66 | 364,600 | — | — |
| 2007-04-19 | $48.51 | $50.89 | 342,900 | — | — |
| 2007-04-18 | $48.63 | $51.02 | 307,400 | — | — |
| 2007-04-17 | $48.54 | $50.93 | 321,000 | — | — |
| 2007-04-16 | $48.28 | $50.65 | 309,700 | — | — |
| 2007-04-13 | $47.57 | $49.91 | 574,600 | — | — |
| 2007-04-12 | $46.36 | $48.64 | 552,500 | — | — |
| 2007-04-11 | $46.00 | $48.26 | 409,000 | — | — |
| 2007-04-10 | $46.83 | $49.13 | 498,100 | — | — |
| 2007-04-09 | $47.55 | $49.70 | 616,000 | — | — |
| 2007-04-05 | $47.54 | $49.69 | 1,003,700 | — | — |
| 2007-04-04 | $46.70 | $48.81 | 882,600 | — | — |
| 2007-04-03 | $47.41 | $49.55 | 671,000 | — | — |
| 2007-04-02 | $46.51 | $48.61 | 709,700 | — | — |
| 2007-03-30 | $46.68 | $48.79 | 458,700 | — | — |
| 2007-03-29 | $45.27 | $47.32 | 361,400 | — | — |
| 2007-03-28 | $45.35 | $47.40 | 480,600 | — | — |
| 2007-03-27 | $46.37 | $48.47 | 301,800 | — | — |
| 2007-03-26 | $47.04 | $49.17 | 571,000 | — | — |
| 2007-03-23 | $47.03 | $49.16 | 378,000 | — | — |
| 2007-03-22 | $46.46 | $48.56 | 312,400 | — | — |
| 2007-03-21 | $45.79 | $47.86 | 447,500 | — | — |
| 2007-03-20 | $45.65 | $47.71 | 465,700 | — | — |
| 2007-03-19 | $45.92 | $47.99 | 280,000 | — | — |
| 2007-03-16 | $45.05 | $47.09 | 314,900 | — | — |
| 2007-03-15 | $44.98 | $47.01 | 267,800 | — | — |
| 2007-03-14 | $44.26 | $46.26 | 1,197,000 | — | — |
| 2007-03-13 | $43.51 | $45.48 | 314,200 | — | — |
| 2007-03-12 | $44.19 | $46.19 | 317,200 | — | — |
| 2007-03-09 | $44.69 | $46.71 | 457,400 | — | — |
| 2007-03-08 | $44.19 | $46.19 | 534,700 | — | — |
| 2007-03-07 | $42.87 | $44.81 | 451,700 | — | — |
| 2007-03-06 | $42.77 | $44.70 | 356,300 | — | — |
| 2007-03-05 | $41.79 | $43.68 | 337,600 | — | — |
| 2007-03-02 | $42.70 | $44.63 | 421,600 | — | — |
| 2007-03-01 | $43.50 | $45.47 | 508,700 | — | — |
| 2007-02-28 | $43.20 | $45.15 | 771,300 | — | — |
| 2007-02-27 | $43.66 | $45.63 | 591,200 | — | — |
| 2007-02-26 | $45.17 | $47.21 | 205,700 | — | — |
| 2007-02-23 | $45.47 | $47.52 | 218,100 | — | — |
| 2007-02-22 | $45.46 | $47.51 | 349,100 | — | — |
| 2007-02-21 | $45.50 | $47.56 | 570,500 | — | — |
| 2007-02-20 | $44.92 | $46.95 | 537,800 | — | — |
| 2007-02-16 | $44.52 | $46.53 | 537,000 | — | — |
| 2007-02-15 | $44.63 | $46.65 | 453,900 | — | — |
| 2007-02-14 | $44.40 | $46.41 | 384,800 | — | — |
| 2007-02-13 | $44.05 | $46.04 | 357,400 | — | — |
| 2007-02-12 | $43.92 | $45.90 | 457,200 | — | — |
| 2007-02-09 | $44.09 | $46.08 | 380,300 | — | — |
| 2007-02-08 | $44.21 | $46.21 | 253,800 | — | — |
| 2007-02-07 | $44.31 | $46.31 | 216,200 | — | — |
| 2007-02-06 | $44.22 | $46.22 | 278,300 | — | — |
| 2007-02-05 | $43.97 | $45.96 | 419,000 | — | — |
| 2007-02-02 | $44.90 | $46.93 | 1,066,800 | — | — |
| 2007-02-01 | $44.34 | $46.34 | 579,700 | — | — |
| 2007-01-31 | $43.19 | $45.14 | 524,500 | — | — |
| 2007-01-30 | $42.72 | $44.65 | 517,000 | — | — |
| 2007-01-29 | $42.86 | $44.80 | 635,300 | — | — |
| 2007-01-26 | $42.95 | $44.89 | 359,600 | — | — |
| 2007-01-25 | $42.60 | $44.52 | 428,700 | — | — |
| 2007-01-24 | $43.49 | $45.46 | 415,500 | — | — |
| 2007-01-23 | $43.13 | $45.08 | 569,500 | — | — |
| 2007-01-22 | $42.94 | $44.88 | 417,000 | — | — |
| 2007-01-19 | $43.12 | $45.07 | 542,100 | — | — |
| 2007-01-18 | $42.42 | $44.34 | 1,148,200 | — | — |
| 2007-01-17 | $44.91 | $46.94 | 286,400 | — | — |
| 2007-01-16 | $44.31 | $46.31 | 432,200 | — | — |
| 2007-01-12 | $44.86 | $46.89 | 392,200 | — | — |
| 2007-01-11 | $44.50 | $46.51 | 436,000 | — | — |
| 2007-01-10 | $43.44 | $45.40 | 622,200 | — | — |
| 2007-01-09 | $43.08 | $45.03 | 497,900 | — | — |
| 2007-01-08 | $43.09 | $45.04 | 984,200 | — | — |
| 2007-01-05 | $41.78 | $43.67 | 889,400 | — | — |
| 2007-01-04 | $42.91 | $44.70 | 1,508,700 | — | — |
| 2007-01-03 | $40.48 | $42.17 | 905,100 | — | — |