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
- 2006-06-26 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 | $39.01 | $44.11 | 134,139 | — | — |
| 2007-12-28 | $38.89 | $43.97 | 181,867 | — | — |
| 2007-12-27 | $38.64 | $43.69 | 120,028 | — | — |
| 2007-12-26 | $39.16 | $44.28 | 85,033 | — | — |
| 2007-12-24 | $39.09 | $44.20 | 44,483 | — | — |
| 2007-12-21 | $38.79 | $43.86 | 126,759 | — | — |
| 2007-12-20 | $39.04 | $44.14 | 98,658 | — | — |
| 2007-12-19 | $39.46 | $44.61 | 136,613 | — | — |
| 2007-12-18 | $40.20 | $45.45 | 140,141 | — | — |
| 2007-12-17 | $40.44 | $45.31 | 128,827 | — | — |
| 2007-12-14 | $40.22 | $45.06 | 113,053 | — | — |
| 2007-12-13 | $40.10 | $44.93 | 116,784 | — | — |
| 2007-12-12 | $40.27 | $45.12 | 113,256 | — | — |
| 2007-12-11 | $39.95 | $44.76 | 156,320 | — | — |
| 2007-12-10 | $39.33 | $44.07 | 144,399 | — | — |
| 2007-12-07 | $40.07 | $44.90 | 80,897 | — | — |
| 2007-12-06 | $40.10 | $44.93 | 80,005 | — | — |
| 2007-12-05 | $40.32 | $45.17 | 72,179 | — | — |
| 2007-12-04 | $41.36 | $46.33 | 44,808 | — | — |
| 2007-12-03 | $42.27 | $47.36 | 78,870 | — | — |
| 2007-11-30 | $41.38 | $46.36 | 74,288 | — | — |
| 2007-11-29 | $40.84 | $45.75 | 48,538 | — | — |
| 2007-11-28 | $40.94 | $45.86 | 54,580 | — | — |
| 2007-11-27 | $40.00 | $44.81 | 62,609 | — | — |
| 2007-11-26 | $40.12 | $44.95 | 43,226 | — | — |
| 2007-11-23 | $40.74 | $45.64 | 19,180 | — | — |
| 2007-11-21 | $40.42 | $45.28 | 81,059 | — | — |
| 2007-11-20 | $40.54 | $45.42 | 83,939 | — | — |
| 2007-11-19 | $40.44 | $45.31 | 63,136 | — | — |
| 2007-11-16 | $40.81 | $45.73 | 43,024 | — | — |
| 2007-11-15 | $41.31 | $45.86 | 45,051 | — | — |
| 2007-11-14 | $41.31 | $45.86 | 49,877 | — | — |
| 2007-11-13 | $41.53 | $46.11 | 50,039 | — | — |
| 2007-11-12 | $40.91 | $45.43 | 46,835 | — | — |
| 2007-11-09 | $41.70 | $46.30 | 75,464 | — | — |
| 2007-11-08 | $41.92 | $46.55 | 36,617 | — | — |
| 2007-11-07 | $42.27 | $46.93 | 46,227 | — | — |
| 2007-11-06 | $43.38 | $48.16 | 25,222 | — | — |
| 2007-11-05 | $43.63 | $48.44 | 24,371 | — | — |
| 2007-11-02 | $44.27 | $49.15 | 23,843 | — | — |
| 2007-11-01 | $44.56 | $49.48 | 28,466 | — | — |
| 2007-10-31 | $44.88 | $49.83 | 36,373 | — | — |
| 2007-10-30 | $44.44 | $49.34 | 44,281 | — | — |
| 2007-10-29 | $43.40 | $48.19 | 31,061 | — | — |
| 2007-10-26 | $43.55 | $48.36 | 30,291 | — | — |
| 2007-10-25 | $43.65 | $48.47 | 35,481 | — | — |
| 2007-10-24 | $43.67 | $48.49 | 42,496 | — | — |
| 2007-10-23 | $43.01 | $47.75 | 60,055 | — | — |
| 2007-10-22 | $42.96 | $47.70 | 32,359 | — | — |
| 2007-10-19 | $43.72 | $48.55 | 23,397 | — | — |
| 2007-10-18 | $44.73 | $49.67 | 29,723 | — | — |
| 2007-10-17 | $44.39 | $49.29 | 26,357 | — | — |
| 2007-10-16 | $46.21 | $50.90 | 28,831 | — | — |
| 2007-10-15 | $44.86 | $49.41 | 30,169 | — | — |
| 2007-10-12 | $45.25 | $49.84 | 26,317 | — | — |
| 2007-10-11 | $45.08 | $49.65 | 33,170 | — | — |
| 2007-10-10 | $44.66 | $49.19 | 23,843 | — | — |
| 2007-10-09 | $45.03 | $49.60 | 20,599 | — | — |
| 2007-10-08 | $45.23 | $49.82 | 24,776 | — | — |
| 2007-10-05 | $44.88 | $49.44 | 33,413 | — | — |
| 2007-10-04 | $44.39 | $48.89 | 24,695 | — | — |
| 2007-10-03 | $44.69 | $49.22 | 24,249 | — | — |
| 2007-10-02 | $45.60 | $50.22 | 32,886 | — | — |
| 2007-10-01 | $46.36 | $51.07 | 32,521 | — | — |
| 2007-09-28 | $45.13 | $49.71 | 38,076 | — | — |
| 2007-09-27 | $45.45 | $50.06 | 58,554 | — | — |
| 2007-09-26 | $44.24 | $48.73 | 39,739 | — | — |
| 2007-09-25 | $44.78 | $49.33 | 33,819 | — | — |
| 2007-09-24 | $44.22 | $48.70 | 32,116 | — | — |
| 2007-09-21 | $43.77 | $48.21 | 26,276 | — | — |
| 2007-09-20 | $43.60 | $48.02 | 25,506 | — | — |
| 2007-09-19 | $43.55 | $47.97 | 41,848 | — | — |
| 2007-09-18 | $43.77 | $48.21 | 37,549 | — | — |
| 2007-09-17 | $43.16 | $47.53 | 24,857 | — | — |
| 2007-09-14 | $43.72 | $48.16 | 26,479 | — | — |
| 2007-09-13 | $44.07 | $48.13 | 26,236 | — | — |
| 2007-09-12 | $44.04 | $48.11 | 38,279 | — | — |
| 2007-09-11 | $44.69 | $48.81 | 25,465 | — | — |
| 2007-09-10 | $45.43 | $49.61 | 20,234 | — | — |
| 2007-09-07 | $45.52 | $49.72 | 24,817 | — | — |
| 2007-09-06 | $45.20 | $49.37 | 27,979 | — | — |
| 2007-09-05 | $44.61 | $48.72 | 35,603 | — | — |
| 2007-09-04 | $45.77 | $49.99 | 20,275 | — | — |
| 2007-08-31 | $46.63 | $50.93 | 18,491 | — | — |
| 2007-08-30 | $45.77 | $49.99 | 35,400 | — | — |
| 2007-08-29 | $45.97 | $50.21 | 45,132 | — | — |
| 2007-08-28 | $44.73 | $48.86 | 22,992 | — | — |
| 2007-08-27 | $44.88 | $49.02 | 29,358 | — | — |
| 2007-08-24 | $44.88 | $49.02 | 30,291 | — | — |
| 2007-08-23 | $44.34 | $48.43 | 40,428 | — | — |
| 2007-08-22 | $44.22 | $48.29 | 40,063 | — | — |
| 2007-08-21 | $43.77 | $47.81 | 39,496 | — | — |
| 2007-08-20 | $43.16 | $47.14 | 75,626 | — | — |
| 2007-08-17 | $44.04 | $48.11 | 60,014 | — | — |
| 2007-08-16 | $41.95 | $45.41 | 167,107 | — | — |
| 2007-08-15 | $40.07 | $43.38 | 123,191 | — | — |
| 2007-08-14 | $40.94 | $44.32 | 86,128 | — | — |
| 2007-08-13 | $42.96 | $46.51 | 49,390 | — | — |
| 2007-08-10 | $42.69 | $46.21 | 138,154 | — | — |
| 2007-08-09 | $44.14 | $47.79 | 76,315 | — | — |
| 2007-08-08 | $44.88 | $48.59 | 64,880 | — | — |
| 2007-08-07 | $44.27 | $47.92 | 59,365 | — | — |
| 2007-08-06 | $44.36 | $48.03 | 65,448 | — | — |
| 2007-08-03 | $44.91 | $48.62 | 42,780 | — | — |
| 2007-08-02 | $44.86 | $48.56 | 56,202 | — | — |
| 2007-08-01 | $45.20 | $48.94 | 59,933 | — | — |
| 2007-07-31 | $46.12 | $49.92 | 64,921 | — | — |
| 2007-07-30 | $45.62 | $49.39 | 58,433 | — | — |
| 2007-07-27 | $46.04 | $49.84 | 73,598 | — | — |
| 2007-07-26 | $45.70 | $49.47 | 86,372 | — | — |
| 2007-07-25 | $46.36 | $50.19 | 35,806 | — | — |
| 2007-07-24 | $46.56 | $50.40 | 93,143 | — | — |
| 2007-07-23 | $48.09 | $52.06 | 49,349 | — | — |
| 2007-07-20 | $48.68 | $52.70 | 28,993 | — | — |
| 2007-07-19 | $48.75 | $52.78 | 30,494 | — | — |
| 2007-07-18 | $49.32 | $53.39 | 41,807 | — | — |
| 2007-07-17 | $49.69 | $53.39 | 25,709 | — | — |
| 2007-07-16 | $49.74 | $53.45 | 22,830 | — | — |
| 2007-07-13 | $49.42 | $53.10 | 24,452 | — | — |
| 2007-07-12 | $49.45 | $53.13 | 33,940 | — | — |
| 2007-07-11 | $49.15 | $52.81 | 35,076 | — | — |
| 2007-07-10 | $48.83 | $52.47 | 45,984 | — | — |
| 2007-07-09 | $49.30 | $52.97 | 31,913 | — | — |
| 2007-07-06 | $49.20 | $52.86 | 24,857 | — | — |
| 2007-07-05 | $49.37 | $53.05 | 31,994 | — | — |
| 2007-07-03 | $49.62 | $53.31 | 29,885 | — | — |
| 2007-07-02 | $49.27 | $52.94 | 37,428 | — | — |
| 2007-06-29 | $48.83 | $52.47 | 30,859 | — | — |
| 2007-06-28 | $49.27 | $52.94 | 30,048 | — | — |
| 2007-06-27 | $49.20 | $52.86 | 37,712 | — | — |
| 2007-06-26 | $49.22 | $52.89 | 90,670 | — | — |
| 2007-06-25 | $50.36 | $54.11 | 36,941 | — | — |
| 2007-06-22 | $50.55 | $54.32 | 38,685 | — | — |
| 2007-06-21 | $49.84 | $53.55 | 24,249 | — | — |
| 2007-06-20 | $49.67 | $53.37 | 48,579 | — | — |
| 2007-06-19 | $49.99 | $53.71 | 42,659 | — | — |
| 2007-06-18 | $50.31 | $54.06 | 40,145 | — | — |
| 2007-06-15 | $51.05 | $54.85 | 30,129 | — | — |
| 2007-06-14 | $51.74 | $55.20 | 32,318 | — | — |
| 2007-06-13 | $51.54 | $54.99 | 65,894 | — | — |
| 2007-06-12 | $50.33 | $53.70 | 32,237 | — | — |
| 2007-06-11 | $50.31 | $53.67 | 36,657 | — | — |
| 2007-06-08 | $50.60 | $53.99 | 36,860 | — | — |
| 2007-06-07 | $50.26 | $53.62 | 40,956 | — | — |
| 2007-06-06 | $50.21 | $53.57 | 44,118 | — | — |
| 2007-06-05 | $50.06 | $53.41 | 29,561 | — | — |
| 2007-06-04 | $50.06 | $53.41 | 36,373 | — | — |
| 2007-06-01 | $50.23 | $53.59 | 46,470 | — | — |
| 2007-05-31 | $49.82 | $53.14 | 71,125 | — | — |
| 2007-05-30 | $49.77 | $53.09 | 58,392 | — | — |
| 2007-05-29 | $50.01 | $53.35 | 85,844 | — | — |
| 2007-05-25 | $50.68 | $54.06 | 40,428 | — | — |
| 2007-05-24 | $51.02 | $54.43 | 25,100 | — | — |
| 2007-05-23 | $50.90 | $54.30 | 78,545 | — | — |
| 2007-05-22 | $50.51 | $53.88 | 50,606 | — | — |
| 2007-05-21 | $50.92 | $54.33 | 68,002 | — | — |
| 2007-05-18 | $51.15 | $54.56 | 40,996 | — | — |
| 2007-05-17 | $51.69 | $55.14 | 37,063 | — | — |
| 2007-05-16 | $51.64 | $54.70 | 49,674 | — | — |
| 2007-05-15 | $52.13 | $55.22 | 28,385 | — | — |
| 2007-05-14 | $51.96 | $55.04 | 34,468 | — | — |
| 2007-05-11 | $52.08 | $55.17 | 25,344 | — | — |
| 2007-05-10 | $51.59 | $54.64 | 19,423 | — | — |
| 2007-05-09 | $51.52 | $54.57 | 19,180 | — | — |
| 2007-05-08 | $51.22 | $54.25 | 28,466 | — | — |
| 2007-05-07 | $50.80 | $53.81 | 40,469 | — | — |
| 2007-05-04 | $51.29 | $54.33 | 21,532 | — | — |
| 2007-05-03 | $51.54 | $54.59 | 39,536 | — | — |
| 2007-05-02 | $51.57 | $54.62 | 35,643 | — | — |
| 2007-05-01 | $51.79 | $54.85 | 19,829 | — | — |
| 2007-04-30 | $50.90 | $53.91 | 26,479 | — | — |
| 2007-04-27 | $51.27 | $54.30 | 20,356 | — | — |
| 2007-04-26 | $50.58 | $53.57 | 35,806 | — | — |
| 2007-04-25 | $50.92 | $53.94 | 32,399 | — | — |
| 2007-04-24 | $50.75 | $53.76 | 21,451 | — | — |
| 2007-04-23 | $50.60 | $53.60 | 40,996 | — | — |
| 2007-04-20 | $51.29 | $54.33 | 71,692 | — | — |
| 2007-04-19 | $50.83 | $53.83 | 44,808 | — | — |
| 2007-04-18 | $50.92 | $53.94 | 36,414 | — | — |
| 2007-04-17 | $51.17 | $53.81 | 25,465 | — | — |
| 2007-04-16 | $51.34 | $53.99 | 55,472 | — | — |
| 2007-04-13 | $51.52 | $54.17 | 18,775 | — | — |
| 2007-04-12 | $51.20 | $53.83 | 27,087 | — | — |
| 2007-04-11 | $51.54 | $54.20 | 37,387 | — | — |
| 2007-04-10 | $51.54 | $54.20 | 43,267 | — | — |
| 2007-04-09 | $51.69 | $54.35 | 28,588 | — | — |
| 2007-04-05 | $51.86 | $54.53 | 36,171 | — | — |
| 2007-04-04 | $51.79 | $54.46 | 29,480 | — | — |
| 2007-04-03 | $51.44 | $54.09 | 24,168 | — | — |
| 2007-04-02 | $51.66 | $54.33 | 18,856 | — | — |
| 2007-03-30 | $51.64 | $54.30 | 29,723 | — | — |
| 2007-03-29 | $52.01 | $54.69 | 32,764 | — | — |
| 2007-03-28 | $51.71 | $54.38 | 29,358 | — | — |
| 2007-03-27 | $50.95 | $53.57 | 22,303 | — | — |
| 2007-03-26 | $51.37 | $54.02 | 23,722 | — | — |
| 2007-03-23 | $51.64 | $54.30 | 28,182 | — | — |
| 2007-03-22 | $51.99 | $54.66 | 22,667 | — | — |
| 2007-03-21 | $51.42 | $54.07 | 34,995 | — | — |
| 2007-03-20 | $51.69 | $54.35 | 58,595 | — | — |
| 2007-03-19 | $51.59 | $54.25 | 33,454 | — | — |
| 2007-03-16 | $52.13 | $54.82 | 18,207 | — | — |
| 2007-03-15 | $52.16 | $54.46 | 31,345 | — | — |
| 2007-03-14 | $51.12 | $53.38 | 26,601 | — | — |
| 2007-03-13 | $51.76 | $54.04 | 36,657 | — | — |
| 2007-03-12 | $51.66 | $53.94 | 29,885 | — | — |
| 2007-03-09 | $52.01 | $54.30 | 21,897 | — | — |
| 2007-03-08 | $51.22 | $53.48 | 23,235 | — | — |
| 2007-03-07 | $51.52 | $53.79 | 17,437 | — | — |
| 2007-03-06 | $51.66 | $53.94 | 26,114 | — | — |
| 2007-03-05 | $51.79 | $54.07 | 21,978 | — | — |
| 2007-03-02 | $51.94 | $54.22 | 19,221 | — | — |
| 2007-03-01 | $51.94 | $54.22 | 29,439 | — | — |
| 2007-02-28 | $51.52 | $53.79 | 26,682 | — | — |
| 2007-02-27 | $50.73 | $52.96 | 49,471 | — | — |
| 2007-02-26 | $51.47 | $53.74 | 54,499 | — | — |
| 2007-02-23 | $50.33 | $52.55 | 37,671 | — | — |
| 2007-02-22 | $50.73 | $52.96 | 36,860 | — | — |
| 2007-02-21 | $50.23 | $52.45 | 103,970 | — | — |
| 2007-02-20 | $50.58 | $52.81 | 51,296 | — | — |
| 2007-02-16 | $52.01 | $54.30 | 37,022 | — | — |
| 2007-02-15 | $51.89 | $54.17 | 43,389 | — | — |
| 2007-02-14 | $52.23 | $54.53 | 45,375 | — | — |
| 2007-02-13 | $52.40 | $54.33 | 27,047 | — | — |
| 2007-02-12 | $52.73 | $54.66 | 31,061 | — | — |
| 2007-02-09 | $52.77 | $54.71 | 18,004 | — | — |
| 2007-02-08 | $52.63 | $54.56 | 30,575 | — | — |
| 2007-02-07 | $53.49 | $55.45 | 52,634 | — | — |
| 2007-02-06 | $52.53 | $54.46 | 54,621 | — | — |
| 2007-02-05 | $52.40 | $54.33 | 33,048 | — | — |
| 2007-02-02 | $52.92 | $54.86 | 27,655 | — | — |
| 2007-02-01 | $52.73 | $54.66 | 25,790 | — | — |
| 2007-01-31 | $53.14 | $55.09 | 41,767 | — | — |
| 2007-01-30 | $52.28 | $54.20 | 39,009 | — | — |
| 2007-01-29 | $52.16 | $54.07 | 29,480 | — | — |
| 2007-01-26 | $52.77 | $54.71 | 51,336 | — | — |
| 2007-01-25 | $52.33 | $54.25 | 32,399 | — | — |
| 2007-01-24 | $51.89 | $53.79 | 39,496 | — | — |
| 2007-01-23 | $51.62 | $53.51 | 48,741 | — | — |
| 2007-01-22 | $52.11 | $54.02 | 39,252 | — | — |
| 2007-01-19 | $52.26 | $54.17 | 49,187 | — | — |
| 2007-01-18 | $52.03 | $53.94 | 41,685 | — | — |
| 2007-01-17 | $52.18 | $54.10 | 32,237 | — | — |
| 2007-01-16 | $52.55 | $54.10 | 33,697 | — | — |
| 2007-01-12 | $52.65 | $54.20 | 18,491 | — | — |
| 2007-01-11 | $52.33 | $53.87 | 38,969 | — | — |
| 2007-01-10 | $52.21 | $53.74 | 27,574 | — | — |
| 2007-01-09 | $52.38 | $53.92 | 36,941 | — | — |
| 2007-01-08 | $52.18 | $53.72 | 41,037 | — | — |
| 2007-01-05 | $52.08 | $53.62 | 24,573 | — | — |
| 2007-01-04 | $52.28 | $53.82 | 25,263 | — | — |
| 2007-01-03 | $52.45 | $54.00 | 37,428 | — | — |