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
- 2004-11-11 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 | $55.01 | $55.89 | 91,000 | — | — |
| 2007-12-28 | $57.00 | $57.92 | 244,200 | — | — |
| 2007-12-27 | $56.04 | $56.94 | 179,500 | — | — |
| 2007-12-26 | $56.70 | $57.61 | 121,100 | — | — |
| 2007-12-24 | $55.97 | $56.87 | 92,500 | — | — |
| 2007-12-21 | $56.65 | $57.56 | 323,600 | — | — |
| 2007-12-20 | $53.75 | $54.61 | 217,900 | — | — |
| 2007-12-19 | $51.30 | $52.13 | 204,700 | — | — |
| 2007-12-18 | $53.08 | $53.93 | 149,100 | — | — |
| 2007-12-17 | $51.21 | $52.03 | 136,900 | — | — |
| 2007-12-14 | $51.37 | $52.20 | 97,300 | — | — |
| 2007-12-13 | $53.32 | $54.18 | 149,100 | — | — |
| 2007-12-12 | $52.63 | $53.48 | 127,600 | — | — |
| 2007-12-11 | $51.81 | $52.64 | 166,200 | — | — |
| 2007-12-10 | $52.96 | $53.81 | 110,700 | — | — |
| 2007-12-07 | $53.69 | $54.55 | 123,100 | — | — |
| 2007-12-06 | $52.27 | $53.11 | 199,300 | — | — |
| 2007-12-05 | $50.11 | $50.92 | 127,400 | — | — |
| 2007-12-04 | $49.83 | $50.63 | 122,700 | — | — |
| 2007-12-03 | $50.55 | $51.36 | 167,300 | — | — |
| 2007-11-30 | $50.50 | $51.31 | 201,900 | — | — |
| 2007-11-29 | $49.14 | $49.93 | 89,600 | — | — |
| 2007-11-28 | $50.08 | $50.89 | 173,300 | — | — |
| 2007-11-27 | $46.98 | $47.74 | 137,000 | — | — |
| 2007-11-26 | $47.22 | $47.98 | 155,500 | — | — |
| 2007-11-23 | $47.89 | $48.61 | 53,800 | — | — |
| 2007-11-21 | $46.82 | $47.52 | 153,600 | — | — |
| 2007-11-20 | $47.79 | $48.51 | 220,100 | — | — |
| 2007-11-19 | $48.78 | $49.51 | 131,900 | — | — |
| 2007-11-16 | $49.40 | $50.14 | 117,800 | — | — |
| 2007-11-15 | $49.00 | $49.74 | 148,600 | — | — |
| 2007-11-14 | $50.36 | $51.12 | 189,200 | — | — |
| 2007-11-13 | $50.72 | $51.48 | 293,300 | — | — |
| 2007-11-12 | $49.35 | $50.09 | 298,400 | — | — |
| 2007-11-09 | $51.22 | $51.99 | 290,100 | — | — |
| 2007-11-08 | $52.20 | $52.98 | 345,300 | — | — |
| 2007-11-07 | $52.98 | $53.78 | 577,400 | — | — |
| 2007-11-06 | $53.90 | $54.71 | 229,200 | — | — |
| 2007-11-05 | $53.71 | $54.52 | 151,700 | — | — |
| 2007-11-02 | $52.83 | $53.62 | 244,600 | — | — |
| 2007-11-01 | $52.72 | $53.51 | 236,900 | — | — |
| 2007-10-31 | $53.93 | $54.74 | 255,700 | — | — |
| 2007-10-30 | $52.26 | $53.05 | 233,400 | — | — |
| 2007-10-29 | $51.17 | $51.94 | 211,100 | — | — |
| 2007-10-26 | $50.15 | $50.90 | 354,500 | — | — |
| 2007-10-25 | $49.45 | $50.19 | 402,400 | — | — |
| 2007-10-24 | $49.24 | $49.98 | 401,400 | — | — |
| 2007-10-23 | $48.04 | $48.76 | 1,991,600 | — | — |
| 2007-10-22 | $51.00 | $51.77 | 159,400 | — | — |
| 2007-10-19 | $49.38 | $50.12 | 126,200 | — | — |
| 2007-10-18 | $52.15 | $52.93 | 119,700 | — | — |
| 2007-10-17 | $51.50 | $52.27 | 241,300 | — | — |
| 2007-10-16 | $48.89 | $49.62 | 170,400 | — | — |
| 2007-10-15 | $50.30 | $51.06 | 173,600 | — | — |
| 2007-10-12 | $50.14 | $50.89 | 121,900 | — | — |
| 2007-10-11 | $50.16 | $50.91 | 230,900 | — | — |
| 2007-10-10 | $50.04 | $50.79 | 439,100 | — | — |
| 2007-10-09 | $49.98 | $50.73 | 130,100 | — | — |
| 2007-10-08 | $49.88 | $50.63 | 53,400 | — | — |
| 2007-10-05 | $50.50 | $51.26 | 150,300 | — | — |
| 2007-10-04 | $49.00 | $49.74 | 191,400 | — | — |
| 2007-10-03 | $47.59 | $48.31 | 169,400 | — | — |
| 2007-10-02 | $48.00 | $48.72 | 128,400 | — | — |
| 2007-10-01 | $47.58 | $48.29 | 130,300 | — | — |
| 2007-09-28 | $46.34 | $47.04 | 175,400 | — | — |
| 2007-09-27 | $46.20 | $46.89 | 286,500 | — | — |
| 2007-09-26 | $45.45 | $46.13 | 183,600 | — | — |
| 2007-09-25 | $45.14 | $45.82 | 126,500 | — | — |
| 2007-09-24 | $44.95 | $45.63 | 170,000 | — | — |
| 2007-09-21 | $45.19 | $45.87 | 295,400 | — | — |
| 2007-09-20 | $45.11 | $45.79 | 144,500 | — | — |
| 2007-09-19 | $45.09 | $45.77 | 333,200 | — | — |
| 2007-09-18 | $43.85 | $44.51 | 218,900 | — | — |
| 2007-09-17 | $43.49 | $44.14 | 117,500 | — | — |
| 2007-09-14 | $43.89 | $44.55 | 179,400 | — | — |
| 2007-09-13 | $43.19 | $43.84 | 91,000 | — | — |
| 2007-09-12 | $43.58 | $44.23 | 74,000 | — | — |
| 2007-09-11 | $43.91 | $44.57 | 120,000 | — | — |
| 2007-09-10 | $43.68 | $44.34 | 93,400 | — | — |
| 2007-09-07 | $44.29 | $44.96 | 109,400 | — | — |
| 2007-09-06 | $44.30 | $44.97 | 100,800 | — | — |
| 2007-09-05 | $43.92 | $44.58 | 138,200 | — | — |
| 2007-09-04 | $43.86 | $44.52 | 240,100 | — | — |
| 2007-08-31 | $43.05 | $43.70 | 333,000 | — | — |
| 2007-08-30 | $42.35 | $42.99 | 111,400 | — | — |
| 2007-08-29 | $42.45 | $43.09 | 115,300 | — | — |
| 2007-08-28 | $40.80 | $41.41 | 150,100 | — | — |
| 2007-08-27 | $42.18 | $42.81 | 81,300 | — | — |
| 2007-08-24 | $43.79 | $44.45 | 108,000 | — | — |
| 2007-08-23 | $42.87 | $43.51 | 103,400 | — | — |
| 2007-08-22 | $42.89 | $43.53 | 143,600 | — | — |
| 2007-08-21 | $43.09 | $43.74 | 195,100 | — | — |
| 2007-08-20 | $44.47 | $45.14 | 271,700 | — | — |
| 2007-08-17 | $43.20 | $43.80 | 399,200 | — | — |
| 2007-08-16 | $42.01 | $42.59 | 459,500 | — | — |
| 2007-08-15 | $40.21 | $40.77 | 207,500 | — | — |
| 2007-08-14 | $40.38 | $40.94 | 231,300 | — | — |
| 2007-08-13 | $41.93 | $42.51 | 665,000 | — | — |
| 2007-08-10 | $44.14 | $44.75 | 1,000,200 | — | — |
| 2007-08-09 | $46.11 | $46.75 | 1,577,300 | — | — |
| 2007-08-08 | $45.45 | $46.08 | 1,458,200 | — | — |
| 2007-08-07 | $44.57 | $45.19 | 613,000 | — | — |
| 2007-08-06 | $42.01 | $42.59 | 463,000 | — | — |
| 2007-08-03 | $39.71 | $40.26 | 369,400 | — | — |
| 2007-08-02 | $39.98 | $40.53 | 449,000 | — | — |
| 2007-08-01 | $40.60 | $41.16 | 479,600 | — | — |
| 2007-07-31 | $41.45 | $42.02 | 449,600 | — | — |
| 2007-07-30 | $39.75 | $40.30 | 199,400 | — | — |
| 2007-07-27 | $38.84 | $39.38 | 260,000 | — | — |
| 2007-07-26 | $39.50 | $40.05 | 335,800 | — | — |
| 2007-07-25 | $39.44 | $39.99 | 227,300 | — | — |
| 2007-07-24 | $38.72 | $39.26 | 221,700 | — | — |
| 2007-07-23 | $39.96 | $40.51 | 139,000 | — | — |
| 2007-07-20 | $40.24 | $40.80 | 162,600 | — | — |
| 2007-07-19 | $41.26 | $41.83 | 170,700 | — | — |
| 2007-07-18 | $40.38 | $40.94 | 155,800 | — | — |
| 2007-07-17 | $40.35 | $40.91 | 342,900 | — | — |
| 2007-07-16 | $40.22 | $40.78 | 218,400 | — | — |
| 2007-07-13 | $41.45 | $42.02 | 132,400 | — | — |
| 2007-07-12 | $41.10 | $41.67 | 207,600 | — | — |
| 2007-07-11 | $40.90 | $41.47 | 340,500 | — | — |
| 2007-07-10 | $40.01 | $40.56 | 228,000 | — | — |
| 2007-07-09 | $40.85 | $41.42 | 213,100 | — | — |
| 2007-07-06 | $39.53 | $40.08 | 244,100 | — | — |
| 2007-07-05 | $39.55 | $40.10 | 283,600 | — | — |
| 2007-07-03 | $38.99 | $39.53 | 90,700 | — | — |
| 2007-07-02 | $38.90 | $39.44 | 328,400 | — | — |
| 2007-06-29 | $37.68 | $38.20 | 294,600 | — | — |
| 2007-06-28 | $37.32 | $37.84 | 573,600 | — | — |
| 2007-06-27 | $36.97 | $37.48 | 305,000 | — | — |
| 2007-06-26 | $35.55 | $36.04 | 396,700 | — | — |
| 2007-06-25 | $35.39 | $35.88 | 292,700 | — | — |
| 2007-06-22 | $34.85 | $35.33 | 432,600 | — | — |
| 2007-06-21 | $35.68 | $36.17 | 285,500 | — | — |
| 2007-06-20 | $36.56 | $37.07 | 337,900 | — | — |
| 2007-06-19 | $36.64 | $37.15 | 206,600 | — | — |
| 2007-06-18 | $37.25 | $37.77 | 174,900 | — | — |
| 2007-06-15 | $36.91 | $37.42 | 263,600 | — | — |
| 2007-06-14 | $36.26 | $36.76 | 225,100 | — | — |
| 2007-06-13 | $36.64 | $37.15 | 652,800 | — | — |
| 2007-06-12 | $34.49 | $34.97 | 233,400 | — | — |
| 2007-06-11 | $34.99 | $35.47 | 656,800 | — | — |
| 2007-06-08 | $33.72 | $34.19 | 348,500 | — | — |
| 2007-06-07 | $34.05 | $34.52 | 283,300 | — | — |
| 2007-06-06 | $35.23 | $35.72 | 295,100 | — | — |
| 2007-06-05 | $35.19 | $35.68 | 207,900 | — | — |
| 2007-06-04 | $35.30 | $35.79 | 200,300 | — | — |
| 2007-06-01 | $35.73 | $36.22 | 497,500 | — | — |
| 2007-05-31 | $36.40 | $36.90 | 311,900 | — | — |
| 2007-05-30 | $35.88 | $36.38 | 107,300 | — | — |
| 2007-05-29 | $36.10 | $36.60 | 190,300 | — | — |
| 2007-05-25 | $36.27 | $36.77 | 201,200 | — | — |
| 2007-05-24 | $36.01 | $36.51 | 468,700 | — | — |
| 2007-05-23 | $36.64 | $37.15 | 260,000 | — | — |
| 2007-05-22 | $36.07 | $36.57 | 372,100 | — | — |
| 2007-05-21 | $36.06 | $36.56 | 273,300 | — | — |
| 2007-05-18 | $34.51 | $34.99 | 250,600 | — | — |
| 2007-05-17 | $34.52 | $34.95 | 185,200 | — | — |
| 2007-05-16 | $35.05 | $35.48 | 285,600 | — | — |
| 2007-05-15 | $35.66 | $36.10 | 339,300 | — | — |
| 2007-05-14 | $35.89 | $36.33 | 249,600 | — | — |
| 2007-05-11 | $36.73 | $37.18 | 150,600 | — | — |
| 2007-05-10 | $35.98 | $36.43 | 304,600 | — | — |
| 2007-05-09 | $37.35 | $37.81 | 189,900 | — | — |
| 2007-05-08 | $37.82 | $38.29 | 239,900 | — | — |
| 2007-05-07 | $38.53 | $39.01 | 177,000 | — | — |
| 2007-05-04 | $38.23 | $38.70 | 198,200 | — | — |
| 2007-05-03 | $37.99 | $38.46 | 196,400 | — | — |
| 2007-05-02 | $38.01 | $38.48 | 443,700 | — | — |
| 2007-05-01 | $37.64 | $38.11 | 675,400 | — | — |
| 2007-04-30 | $36.49 | $36.94 | 1,195,500 | — | — |
| 2007-04-27 | $41.24 | $41.75 | 221,400 | — | — |
| 2007-04-26 | $41.19 | $41.70 | 78,200 | — | — |
| 2007-04-25 | $41.16 | $41.67 | 81,100 | — | — |
| 2007-04-24 | $40.67 | $41.17 | 57,600 | — | — |
| 2007-04-23 | $41.07 | $41.58 | 41,800 | — | — |
| 2007-04-20 | $41.15 | $41.66 | 146,400 | — | — |
| 2007-04-19 | $40.73 | $41.23 | 187,400 | — | — |
| 2007-04-18 | $41.81 | $42.33 | 280,200 | — | — |
| 2007-04-17 | $41.77 | $42.29 | 142,500 | — | — |
| 2007-04-16 | $41.72 | $42.24 | 57,400 | — | — |
| 2007-04-13 | $41.06 | $41.57 | 120,500 | — | — |
| 2007-04-12 | $40.81 | $41.32 | 93,700 | — | — |
| 2007-04-11 | $40.60 | $41.10 | 153,300 | — | — |
| 2007-04-10 | $40.99 | $41.50 | 123,400 | — | — |
| 2007-04-09 | $41.49 | $42.00 | 237,000 | — | — |
| 2007-04-05 | $40.74 | $41.24 | 132,500 | — | — |
| 2007-04-04 | $41.17 | $41.68 | 186,000 | — | — |
| 2007-04-03 | $41.40 | $41.91 | 116,700 | — | — |
| 2007-04-02 | $41.99 | $42.51 | 149,300 | — | — |
| 2007-03-30 | $41.96 | $42.48 | 286,700 | — | — |
| 2007-03-29 | $42.08 | $42.60 | 208,000 | — | — |
| 2007-03-28 | $40.40 | $40.90 | 119,700 | — | — |
| 2007-03-27 | $40.20 | $40.70 | 148,400 | — | — |
| 2007-03-26 | $40.80 | $41.31 | 99,700 | — | — |
| 2007-03-23 | $40.99 | $41.50 | 217,200 | — | — |
| 2007-03-22 | $41.68 | $42.20 | 181,500 | — | — |
| 2007-03-21 | $40.40 | $40.90 | 179,300 | — | — |
| 2007-03-20 | $39.30 | $39.79 | 236,900 | — | — |
| 2007-03-19 | $39.10 | $39.58 | 138,900 | — | — |
| 2007-03-16 | $39.52 | $39.94 | 370,600 | — | — |
| 2007-03-15 | $39.33 | $39.75 | 268,900 | — | — |
| 2007-03-14 | $38.01 | $38.41 | 277,900 | — | — |
| 2007-03-13 | $38.27 | $38.68 | 109,500 | — | — |
| 2007-03-12 | $39.15 | $39.56 | 169,200 | — | — |
| 2007-03-09 | $39.55 | $39.97 | 180,200 | — | — |
| 2007-03-08 | $38.61 | $39.02 | 249,100 | — | — |
| 2007-03-07 | $38.44 | $38.85 | 562,700 | — | — |
| 2007-03-06 | $38.26 | $38.67 | 318,900 | — | — |
| 2007-03-05 | $37.00 | $37.39 | 186,700 | — | — |
| 2007-03-02 | $38.56 | $38.97 | 361,500 | — | — |
| 2007-03-01 | $38.66 | $39.07 | 364,800 | — | — |
| 2007-02-28 | $38.82 | $39.23 | 864,100 | — | — |
| 2007-02-27 | $43.15 | $43.61 | 282,800 | — | — |
| 2007-02-26 | $44.59 | $45.06 | 271,900 | — | — |
| 2007-02-23 | $42.53 | $42.98 | 131,000 | — | — |
| 2007-02-22 | $42.80 | $43.25 | 62,900 | — | — |
| 2007-02-21 | $42.44 | $42.89 | 139,700 | — | — |
| 2007-02-20 | $42.64 | $43.09 | 60,700 | — | — |
| 2007-02-16 | $42.06 | $42.51 | 181,700 | — | — |
| 2007-02-15 | $41.56 | $42.00 | 104,500 | — | — |
| 2007-02-14 | $41.89 | $42.33 | 251,900 | — | — |
| 2007-02-13 | $42.29 | $42.74 | 186,300 | — | — |
| 2007-02-12 | $43.04 | $43.50 | 273,500 | — | — |
| 2007-02-09 | $43.38 | $43.84 | 231,300 | — | — |
| 2007-02-08 | $43.03 | $43.49 | 275,400 | — | — |
| 2007-02-07 | $41.97 | $42.41 | 243,900 | — | — |
| 2007-02-06 | $40.79 | $41.22 | 172,800 | — | — |
| 2007-02-05 | $41.19 | $41.63 | 198,000 | — | — |
| 2007-02-02 | $39.19 | $39.61 | 131,200 | — | — |
| 2007-02-01 | $39.57 | $39.99 | 154,600 | — | — |
| 2007-01-31 | $39.19 | $39.61 | 239,400 | — | — |
| 2007-01-30 | $39.34 | $39.76 | 156,100 | — | — |
| 2007-01-29 | $38.67 | $39.08 | 141,900 | — | — |
| 2007-01-26 | $38.49 | $38.90 | 59,300 | — | — |
| 2007-01-25 | $38.39 | $38.80 | 120,500 | — | — |
| 2007-01-24 | $38.31 | $38.72 | 75,400 | — | — |
| 2007-01-23 | $38.06 | $38.46 | 195,900 | — | — |
| 2007-01-22 | $37.11 | $37.50 | 216,000 | — | — |
| 2007-01-19 | $37.13 | $37.52 | 95,400 | — | — |
| 2007-01-18 | $37.17 | $37.56 | 135,300 | — | — |
| 2007-01-17 | $38.09 | $38.49 | 255,100 | — | — |
| 2007-01-16 | $37.84 | $38.24 | 111,100 | — | — |
| 2007-01-12 | $38.21 | $38.61 | 78,300 | — | — |
| 2007-01-11 | $38.24 | $38.64 | 88,200 | — | — |
| 2007-01-10 | $38.45 | $38.86 | 185,800 | — | — |
| 2007-01-09 | $38.64 | $39.05 | 193,500 | — | — |
| 2007-01-08 | $37.90 | $38.30 | 115,900 | — | — |
| 2007-01-05 | $38.02 | $38.42 | 252,000 | — | — |
| 2007-01-04 | $38.68 | $39.09 | 396,700 | — | — |
| 2007-01-03 | $37.25 | $37.64 | 178,900 | — | — |