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
- 1982-10-06 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 | $42.35 | $51.03 | 41,700 | — | — |
| 2007-12-28 | $42.01 | $50.62 | 31,500 | — | — |
| 2007-12-27 | $41.83 | $50.41 | 26,200 | — | — |
| 2007-12-26 | $42.25 | $50.91 | 36,300 | — | — |
| 2007-12-24 | $41.50 | $50.01 | 23,100 | — | — |
| 2007-12-21 | $40.28 | $48.54 | 47,700 | — | — |
| 2007-12-20 | $39.73 | $47.88 | 17,800 | — | — |
| 2007-12-19 | $39.85 | $48.02 | 23,600 | — | — |
| 2007-12-18 | $38.69 | $46.62 | 38,400 | — | — |
| 2007-12-17 | $38.87 | $46.84 | 27,600 | — | — |
| 2007-12-14 | $37.90 | $45.67 | 33,500 | — | — |
| 2007-12-13 | $38.10 | $45.91 | 46,100 | — | — |
| 2007-12-12 | $38.13 | $45.95 | 39,800 | — | — |
| 2007-12-11 | $38.10 | $45.91 | 43,900 | — | — |
| 2007-12-10 | $39.09 | $47.10 | 30,700 | — | — |
| 2007-12-07 | $39.62 | $47.74 | 32,100 | — | — |
| 2007-12-06 | $38.10 | $45.91 | 70,500 | — | — |
| 2007-12-05 | $37.81 | $45.56 | 59,900 | — | — |
| 2007-12-04 | $38.52 | $46.42 | 44,000 | — | — |
| 2007-12-03 | $40.35 | $48.62 | 20,800 | — | — |
| 2007-11-30 | $41.10 | $49.53 | 51,600 | — | — |
| 2007-11-29 | $39.99 | $48.19 | 57,500 | — | — |
| 2007-11-28 | $41.26 | $49.72 | 35,100 | — | — |
| 2007-11-27 | $40.69 | $49.03 | 25,300 | — | — |
| 2007-11-26 | $41.50 | $50.01 | 16,600 | — | — |
| 2007-11-23 | $42.39 | $51.08 | 8,900 | — | — |
| 2007-11-21 | $41.58 | $50.11 | 43,600 | — | — |
| 2007-11-20 | $42.31 | $50.99 | 30,200 | — | — |
| 2007-11-19 | $43.16 | $52.01 | 25,300 | — | — |
| 2007-11-16 | $43.75 | $52.72 | 33,500 | — | — |
| 2007-11-15 | $43.06 | $51.89 | 22,600 | — | — |
| 2007-11-14 | $44.41 | $53.52 | 46,500 | — | — |
| 2007-11-13 | $44.69 | $53.85 | 62,800 | — | — |
| 2007-11-12 | $45.00 | $54.23 | 25,400 | — | — |
| 2007-11-09 | $46.06 | $55.50 | 43,300 | — | — |
| 2007-11-08 | $45.34 | $54.64 | 42,700 | — | — |
| 2007-11-07 | $45.81 | $55.20 | 32,200 | — | — |
| 2007-11-06 | $46.42 | $55.81 | 48,000 | — | — |
| 2007-11-05 | $46.24 | $55.59 | 107,500 | — | — |
| 2007-11-02 | $42.25 | $50.79 | 35,500 | — | — |
| 2007-11-01 | $41.90 | $50.37 | 49,900 | — | — |
| 2007-10-31 | $42.72 | $51.36 | 54,900 | — | — |
| 2007-10-30 | $41.87 | $50.34 | 40,200 | — | — |
| 2007-10-29 | $42.66 | $51.28 | 65,700 | — | — |
| 2007-10-26 | $41.58 | $49.99 | 85,200 | — | — |
| 2007-10-25 | $39.81 | $47.86 | 45,700 | — | — |
| 2007-10-24 | $39.50 | $47.49 | 38,500 | — | — |
| 2007-10-23 | $39.08 | $46.98 | 59,400 | — | — |
| 2007-10-22 | $38.23 | $45.96 | 27,200 | — | — |
| 2007-10-19 | $38.04 | $45.73 | 44,800 | — | — |
| 2007-10-18 | $39.12 | $47.03 | 42,200 | — | — |
| 2007-10-17 | $39.86 | $47.92 | 51,600 | — | — |
| 2007-10-16 | $40.27 | $48.41 | 66,900 | — | — |
| 2007-10-15 | $40.80 | $49.05 | 115,000 | — | — |
| 2007-10-12 | $42.62 | $51.24 | 36,100 | — | — |
| 2007-10-11 | $43.97 | $52.86 | 87,200 | — | — |
| 2007-10-10 | $44.15 | $53.08 | 20,600 | — | — |
| 2007-10-09 | $44.28 | $53.23 | 35,700 | — | — |
| 2007-10-08 | $43.84 | $52.70 | 32,500 | — | — |
| 2007-10-05 | $43.82 | $52.68 | 45,700 | — | — |
| 2007-10-04 | $41.97 | $50.46 | 39,900 | — | — |
| 2007-10-03 | $43.06 | $51.77 | 65,100 | — | — |
| 2007-10-02 | $42.68 | $51.31 | 30,200 | — | — |
| 2007-10-01 | $42.22 | $50.76 | 49,900 | — | — |
| 2007-09-28 | $41.57 | $49.97 | 31,300 | — | — |
| 2007-09-27 | $41.43 | $49.81 | 65,300 | — | — |
| 2007-09-26 | $39.00 | $46.89 | 66,600 | — | — |
| 2007-09-25 | $39.86 | $47.92 | 45,400 | — | — |
| 2007-09-24 | $39.31 | $47.26 | 53,900 | — | — |
| 2007-09-21 | $41.59 | $50.00 | 49,000 | — | — |
| 2007-09-20 | $40.71 | $48.94 | 34,800 | — | — |
| 2007-09-19 | $41.00 | $49.29 | 59,600 | — | — |
| 2007-09-18 | $39.90 | $47.97 | 54,900 | — | — |
| 2007-09-17 | $38.60 | $46.40 | 32,200 | — | — |
| 2007-09-14 | $38.35 | $46.10 | 75,900 | — | — |
| 2007-09-13 | $37.16 | $44.67 | 86,100 | — | — |
| 2007-09-12 | $38.20 | $45.92 | 72,300 | — | — |
| 2007-09-11 | $37.97 | $45.65 | 151,800 | — | — |
| 2007-09-10 | $38.99 | $46.87 | 91,300 | — | — |
| 2007-09-07 | $41.40 | $49.77 | 97,200 | — | — |
| 2007-09-06 | $43.06 | $51.77 | 87,900 | — | — |
| 2007-09-05 | $43.29 | $52.04 | 116,700 | — | — |
| 2007-09-04 | $46.20 | $55.54 | 77,800 | — | — |
| 2007-08-31 | $46.80 | $56.26 | 27,000 | — | — |
| 2007-08-30 | $45.66 | $54.89 | 27,300 | — | — |
| 2007-08-29 | $46.45 | $55.84 | 46,500 | — | — |
| 2007-08-28 | $46.49 | $55.89 | 43,500 | — | — |
| 2007-08-27 | $47.83 | $57.50 | 43,200 | — | — |
| 2007-08-24 | $48.96 | $58.86 | 11,300 | — | — |
| 2007-08-23 | $48.98 | $58.88 | 10,100 | — | — |
| 2007-08-22 | $49.73 | $59.78 | 43,600 | — | — |
| 2007-08-21 | $49.50 | $59.51 | 41,500 | — | — |
| 2007-08-20 | $49.53 | $59.54 | 79,700 | — | — |
| 2007-08-17 | $48.35 | $58.13 | 48,200 | — | — |
| 2007-08-16 | $44.10 | $53.02 | 67,500 | — | — |
| 2007-08-15 | $44.51 | $53.51 | 39,900 | — | — |
| 2007-08-14 | $46.89 | $56.37 | 41,100 | — | — |
| 2007-08-13 | $50.64 | $60.88 | 56,600 | — | — |
| 2007-08-10 | $49.51 | $59.52 | 107,200 | — | — |
| 2007-08-09 | $40.90 | $49.17 | 87,600 | — | — |
| 2007-08-08 | $44.90 | $53.98 | 145,300 | — | — |
| 2007-08-07 | $46.23 | $55.44 | 140,400 | — | — |
| 2007-08-06 | $47.70 | $57.21 | 144,300 | — | — |
| 2007-08-03 | $53.58 | $64.26 | 46,400 | — | — |
| 2007-08-02 | $54.10 | $64.88 | 34,800 | — | — |
| 2007-08-01 | $53.41 | $64.06 | 122,000 | — | — |
| 2007-07-31 | $54.56 | $65.43 | 43,500 | — | — |
| 2007-07-30 | $54.75 | $65.66 | 19,700 | — | — |
| 2007-07-27 | $54.95 | $65.90 | 78,500 | — | — |
| 2007-07-26 | $53.05 | $63.62 | 45,500 | — | — |
| 2007-07-25 | $54.50 | $65.36 | 35,600 | — | — |
| 2007-07-24 | $53.50 | $64.16 | 40,900 | — | — |
| 2007-07-23 | $54.97 | $65.93 | 31,100 | — | — |
| 2007-07-20 | $55.30 | $66.32 | 40,500 | — | — |
| 2007-07-19 | $56.48 | $67.74 | 53,400 | — | — |
| 2007-07-18 | $55.00 | $65.96 | 23,400 | — | — |
| 2007-07-17 | $54.32 | $65.15 | 85,700 | — | — |
| 2007-07-16 | $53.27 | $63.89 | 48,300 | — | — |
| 2007-07-13 | $55.99 | $67.15 | 29,600 | — | — |
| 2007-07-12 | $56.44 | $67.69 | 41,200 | — | — |
| 2007-07-11 | $56.54 | $67.81 | 59,000 | — | — |
| 2007-07-10 | $55.54 | $66.61 | 38,000 | — | — |
| 2007-07-09 | $55.99 | $67.15 | 54,100 | — | — |
| 2007-07-06 | $54.82 | $65.75 | 41,000 | — | — |
| 2007-07-05 | $55.00 | $65.96 | 138,200 | — | — |
| 2007-07-03 | $55.15 | $66.14 | 90,700 | — | — |
| 2007-07-02 | $54.98 | $65.94 | 89,200 | — | — |
| 2007-06-29 | $51.50 | $61.76 | 47,300 | — | — |
| 2007-06-28 | $49.83 | $59.76 | 26,600 | — | — |
| 2007-06-27 | $49.50 | $59.37 | 22,300 | — | — |
| 2007-06-26 | $48.55 | $58.23 | 19,200 | — | — |
| 2007-06-25 | $48.35 | $57.99 | 29,700 | — | — |
| 2007-06-22 | $48.55 | $58.23 | 41,400 | — | — |
| 2007-06-21 | $48.46 | $58.12 | 41,900 | — | — |
| 2007-06-20 | $48.03 | $57.60 | 50,500 | — | — |
| 2007-06-19 | $46.64 | $55.94 | 35,100 | — | — |
| 2007-06-18 | $44.73 | $53.65 | 34,600 | — | — |
| 2007-06-15 | $44.35 | $53.19 | 18,500 | — | — |
| 2007-06-14 | $44.04 | $52.82 | 11,400 | — | — |
| 2007-06-13 | $44.01 | $52.78 | 10,100 | — | — |
| 2007-06-12 | $44.29 | $53.12 | 33,000 | — | — |
| 2007-06-11 | $43.99 | $52.76 | 17,100 | — | — |
| 2007-06-08 | $44.11 | $52.90 | 21,300 | — | — |
| 2007-06-07 | $43.14 | $51.74 | 11,700 | — | — |
| 2007-06-06 | $44.53 | $53.41 | 32,600 | — | — |
| 2007-06-05 | $44.48 | $53.35 | 23,200 | — | — |
| 2007-06-04 | $44.64 | $53.54 | 40,700 | — | — |
| 2007-06-01 | $44.72 | $53.63 | 34,800 | — | — |
| 2007-05-31 | $44.78 | $53.71 | 50,000 | — | — |
| 2007-05-30 | $42.35 | $50.79 | 11,100 | — | — |
| 2007-05-29 | $42.00 | $50.37 | 42,000 | — | — |
| 2007-05-25 | $42.01 | $50.38 | 35,700 | — | — |
| 2007-05-24 | $42.40 | $50.85 | 13,500 | — | — |
| 2007-05-23 | $42.90 | $51.45 | 13,900 | — | — |
| 2007-05-22 | $42.85 | $51.39 | 21,600 | — | — |
| 2007-05-21 | $42.22 | $50.64 | 27,100 | — | — |
| 2007-05-18 | $41.85 | $50.19 | 22,200 | — | — |
| 2007-05-17 | $41.95 | $50.31 | 31,400 | — | — |
| 2007-05-16 | $41.83 | $50.17 | 21,700 | — | — |
| 2007-05-15 | $42.02 | $50.40 | 11,400 | — | — |
| 2007-05-14 | $41.91 | $50.26 | 40,500 | — | — |
| 2007-05-11 | $42.86 | $51.40 | 23,000 | — | — |
| 2007-05-10 | $41.59 | $49.88 | 16,500 | — | — |
| 2007-05-09 | $42.36 | $50.80 | 30,700 | — | — |
| 2007-05-08 | $41.66 | $49.96 | 32,200 | — | — |
| 2007-05-07 | $40.58 | $48.67 | 19,100 | — | — |
| 2007-05-04 | $40.49 | $48.56 | 27,000 | — | — |
| 2007-05-03 | $40.38 | $48.43 | 40,000 | — | — |
| 2007-05-02 | $40.00 | $47.97 | 41,100 | — | — |
| 2007-05-01 | $39.51 | $47.27 | 43,000 | — | — |
| 2007-04-30 | $39.00 | $46.66 | 36,800 | — | — |
| 2007-04-27 | $37.94 | $45.39 | 22,200 | — | — |
| 2007-04-26 | $37.05 | $44.32 | 3,600 | — | — |
| 2007-04-25 | $37.05 | $44.32 | 8,600 | — | — |
| 2007-04-24 | $36.86 | $44.10 | 17,700 | — | — |
| 2007-04-23 | $37.51 | $44.87 | 21,500 | — | — |
| 2007-04-20 | $38.87 | $46.50 | 5,100 | — | — |
| 2007-04-19 | $38.78 | $46.39 | 6,100 | — | — |
| 2007-04-18 | $38.90 | $46.54 | 12,100 | — | — |
| 2007-04-17 | $39.10 | $46.77 | 37,900 | — | — |
| 2007-04-16 | $38.90 | $46.54 | 12,700 | — | — |
| 2007-04-13 | $38.39 | $45.93 | 25,200 | — | — |
| 2007-04-12 | $37.32 | $44.65 | 26,400 | — | — |
| 2007-04-11 | $35.83 | $42.86 | 27,400 | — | — |
| 2007-04-10 | $34.79 | $41.62 | 13,500 | — | — |
| 2007-04-09 | $34.00 | $40.67 | 6,300 | — | — |
| 2007-04-05 | $33.21 | $39.73 | 13,200 | — | — |
| 2007-04-04 | $33.16 | $39.67 | 15,900 | — | — |
| 2007-04-03 | $33.15 | $39.66 | 17,700 | — | — |
| 2007-04-02 | $32.74 | $39.17 | 14,200 | — | — |
| 2007-03-30 | $33.22 | $39.74 | 6,400 | — | — |
| 2007-03-29 | $33.09 | $39.59 | 12,800 | — | — |
| 2007-03-28 | $32.03 | $38.32 | 24,800 | — | — |
| 2007-03-27 | $32.25 | $38.58 | 72,300 | — | — |
| 2007-03-26 | $32.88 | $39.33 | 6,800 | — | — |
| 2007-03-23 | $32.67 | $39.08 | 8,100 | — | — |
| 2007-03-22 | $32.41 | $38.77 | 38,800 | — | — |
| 2007-03-21 | $32.60 | $39.00 | 22,600 | — | — |
| 2007-03-20 | $32.88 | $39.33 | 3,700 | — | — |
| 2007-03-19 | $32.76 | $39.19 | 10,600 | — | — |
| 2007-03-16 | $33.15 | $39.66 | 6,000 | — | — |
| 2007-03-15 | $32.58 | $38.97 | 5,200 | — | — |
| 2007-03-14 | $32.65 | $39.06 | 10,500 | — | — |
| 2007-03-13 | $33.37 | $39.92 | 6,000 | — | — |
| 2007-03-12 | $33.15 | $39.66 | 3,000 | — | — |
| 2007-03-09 | $32.97 | $39.44 | 4,600 | — | — |
| 2007-03-08 | $33.25 | $39.78 | 1,400 | — | — |
| 2007-03-07 | $32.52 | $38.90 | 3,400 | — | — |
| 2007-03-06 | $32.10 | $38.40 | 7,000 | — | — |
| 2007-03-05 | $32.11 | $38.41 | 2,300 | — | — |
| 2007-03-02 | $32.70 | $39.12 | 12,000 | — | — |
| 2007-03-01 | $33.40 | $39.96 | 87,300 | — | — |
| 2007-02-28 | $33.94 | $40.60 | 6,900 | — | — |
| 2007-02-27 | $34.15 | $40.85 | 3,100 | — | — |
| 2007-02-26 | $35.03 | $41.91 | 16,900 | — | — |
| 2007-02-23 | $34.45 | $41.21 | 6,800 | — | — |
| 2007-02-22 | $35.26 | $42.18 | 3,800 | — | — |
| 2007-02-21 | $35.56 | $42.54 | 7,700 | — | — |
| 2007-02-20 | $35.72 | $42.73 | 6,000 | — | — |
| 2007-02-16 | $36.00 | $43.07 | 4,600 | — | — |
| 2007-02-15 | $36.02 | $43.09 | 11,700 | — | — |
| 2007-02-14 | $36.16 | $43.26 | 7,000 | — | — |
| 2007-02-13 | $36.33 | $43.46 | 3,100 | — | — |
| 2007-02-12 | $36.07 | $43.15 | 8,400 | — | — |
| 2007-02-09 | $35.81 | $42.84 | 17,300 | — | — |
| 2007-02-08 | $34.90 | $41.75 | 11,200 | — | — |
| 2007-02-07 | $35.32 | $42.25 | 4,200 | — | — |
| 2007-02-06 | $35.56 | $42.42 | 7,900 | — | — |
| 2007-02-05 | $35.26 | $42.06 | 9,700 | — | — |
| 2007-02-02 | $35.39 | $42.22 | 19,500 | — | — |
| 2007-02-01 | $35.49 | $42.34 | 6,100 | — | — |
| 2007-01-31 | $35.90 | $42.83 | 11,000 | — | — |
| 2007-01-30 | $36.00 | $42.95 | 14,800 | — | — |
| 2007-01-29 | $36.25 | $43.24 | 15,600 | — | — |
| 2007-01-26 | $36.65 | $43.72 | 26,300 | — | — |
| 2007-01-25 | $36.13 | $43.10 | 10,900 | — | — |
| 2007-01-24 | $36.68 | $43.76 | 9,200 | — | — |
| 2007-01-23 | $36.59 | $43.65 | 11,200 | — | — |
| 2007-01-22 | $37.07 | $44.22 | 20,000 | — | — |
| 2007-01-19 | $37.22 | $44.40 | 34,000 | — | — |
| 2007-01-18 | $36.20 | $43.18 | 7,800 | — | — |
| 2007-01-17 | $36.40 | $43.42 | 20,200 | — | — |
| 2007-01-16 | $36.75 | $43.84 | 20,700 | — | — |
| 2007-01-12 | $35.44 | $42.28 | 22,200 | — | — |
| 2007-01-11 | $34.40 | $41.04 | 25,600 | — | — |
| 2007-01-10 | $33.16 | $39.56 | 47,900 | — | — |
| 2007-01-09 | $33.29 | $39.71 | 28,000 | — | — |
| 2007-01-08 | $33.61 | $40.09 | 15,400 | — | — |
| 2007-01-05 | $33.24 | $39.65 | 27,600 | — | — |
| 2007-01-04 | $33.30 | $39.72 | 23,100 | — | — |
| 2007-01-03 | $33.99 | $40.55 | 46,600 | — | — |