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
- 2006-02-27 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 | $44.63 | $47.83 | 136,000 | — | — |
| 2007-12-28 | $45.25 | $48.50 | 75,400 | — | — |
| 2007-12-27 | $45.60 | $48.87 | 89,800 | — | — |
| 2007-12-26 | $47.65 | $51.07 | 32,300 | — | — |
| 2007-12-24 | $47.88 | $51.31 | 21,200 | — | — |
| 2007-12-21 | $47.35 | $50.75 | 178,900 | — | — |
| 2007-12-20 | $46.10 | $49.41 | 164,900 | — | — |
| 2007-12-19 | $44.63 | $47.83 | 300,500 | — | — |
| 2007-12-18 | $44.90 | $48.12 | 143,100 | — | — |
| 2007-12-17 | $44.85 | $48.07 | 157,500 | — | — |
| 2007-12-14 | $46.15 | $49.46 | 135,600 | — | — |
| 2007-12-13 | $45.74 | $49.02 | 183,500 | — | — |
| 2007-12-12 | $45.93 | $49.22 | 240,000 | — | — |
| 2007-12-11 | $46.62 | $49.96 | 161,700 | — | — |
| 2007-12-10 | $48.74 | $52.24 | 101,100 | — | — |
| 2007-12-07 | $48.69 | $52.18 | 158,300 | — | — |
| 2007-12-06 | $48.05 | $51.50 | 117,300 | — | — |
| 2007-12-05 | $47.83 | $51.26 | 359,800 | — | — |
| 2007-12-04 | $46.25 | $49.57 | 261,400 | — | — |
| 2007-12-03 | $45.55 | $48.82 | 531,400 | — | — |
| 2007-11-30 | $45.93 | $49.22 | 513,300 | — | — |
| 2007-11-29 | $45.00 | $48.23 | 159,400 | — | — |
| 2007-11-28 | $45.44 | $48.70 | 419,100 | — | — |
| 2007-11-27 | $45.05 | $48.28 | 317,200 | — | — |
| 2007-11-26 | $45.72 | $49.00 | 241,200 | — | — |
| 2007-11-23 | $46.00 | $49.30 | 67,000 | — | — |
| 2007-11-21 | $45.80 | $49.09 | 247,400 | — | — |
| 2007-11-20 | $47.71 | $51.13 | 142,800 | — | — |
| 2007-11-19 | $47.24 | $50.63 | 160,500 | — | — |
| 2007-11-16 | $48.57 | $52.05 | 141,000 | — | — |
| 2007-11-15 | $48.48 | $51.96 | 99,500 | — | — |
| 2007-11-14 | $49.40 | $52.94 | 209,000 | — | — |
| 2007-11-13 | $49.87 | $53.45 | 503,900 | — | — |
| 2007-11-12 | $48.63 | $52.12 | 338,600 | — | — |
| 2007-11-09 | $48.60 | $52.09 | 189,100 | — | — |
| 2007-11-08 | $49.89 | $53.47 | 221,200 | — | — |
| 2007-11-07 | $50.34 | $53.95 | 135,900 | — | — |
| 2007-11-06 | $51.05 | $54.71 | 209,700 | — | — |
| 2007-11-05 | $50.66 | $54.29 | 452,900 | — | — |
| 2007-11-02 | $50.87 | $54.52 | 227,700 | — | — |
| 2007-11-01 | $51.35 | $55.03 | 320,000 | — | — |
| 2007-10-31 | $52.45 | $56.21 | 380,900 | — | — |
| 2007-10-30 | $51.99 | $55.72 | 218,500 | — | — |
| 2007-10-29 | $53.54 | $57.38 | 196,600 | — | — |
| 2007-10-26 | $55.08 | $59.03 | 143,800 | — | — |
| 2007-10-25 | $55.62 | $59.03 | 176,300 | — | — |
| 2007-10-24 | $55.88 | $59.31 | 197,900 | — | — |
| 2007-10-23 | $56.77 | $60.26 | 233,600 | — | — |
| 2007-10-22 | $54.56 | $57.91 | 286,800 | — | — |
| 2007-10-19 | $56.30 | $59.76 | 149,300 | — | — |
| 2007-10-18 | $57.63 | $61.17 | 114,000 | — | — |
| 2007-10-17 | $57.42 | $60.95 | 80,200 | — | — |
| 2007-10-16 | $56.09 | $59.53 | 117,600 | — | — |
| 2007-10-15 | $54.89 | $58.26 | 83,900 | — | — |
| 2007-10-12 | $55.64 | $59.06 | 63,200 | — | — |
| 2007-10-11 | $54.73 | $58.09 | 100,500 | — | — |
| 2007-10-10 | $55.36 | $58.76 | 126,500 | — | — |
| 2007-10-09 | $55.14 | $58.53 | 395,300 | — | — |
| 2007-10-08 | $55.16 | $58.55 | 74,400 | — | — |
| 2007-10-05 | $54.45 | $57.79 | 154,500 | — | — |
| 2007-10-04 | $54.30 | $57.63 | 109,900 | — | — |
| 2007-10-03 | $54.85 | $58.22 | 65,300 | — | — |
| 2007-10-02 | $55.43 | $58.83 | 348,100 | — | — |
| 2007-10-01 | $55.22 | $58.61 | 397,700 | — | — |
| 2007-09-28 | $54.60 | $57.95 | 475,200 | — | — |
| 2007-09-27 | $54.16 | $57.48 | 557,400 | — | — |
| 2007-09-26 | $53.00 | $56.25 | 511,400 | — | — |
| 2007-09-25 | $52.08 | $55.28 | 361,300 | — | — |
| 2007-09-24 | $50.80 | $53.92 | 73,700 | — | — |
| 2007-09-21 | $50.60 | $53.71 | 75,900 | — | — |
| 2007-09-20 | $50.19 | $53.27 | 132,100 | — | — |
| 2007-09-19 | $50.31 | $53.40 | 170,000 | — | — |
| 2007-09-18 | $50.40 | $53.49 | 293,300 | — | — |
| 2007-09-17 | $48.95 | $51.96 | 114,100 | — | — |
| 2007-09-14 | $48.66 | $51.65 | 177,500 | — | — |
| 2007-09-13 | $49.14 | $52.16 | 174,200 | — | — |
| 2007-09-12 | $49.09 | $52.10 | 149,700 | — | — |
| 2007-09-11 | $49.98 | $53.05 | 94,600 | — | — |
| 2007-09-10 | $48.07 | $51.02 | 196,900 | — | — |
| 2007-09-07 | $49.25 | $52.27 | 159,400 | — | — |
| 2007-09-06 | $49.97 | $53.04 | 86,300 | — | — |
| 2007-09-05 | $50.00 | $53.07 | 99,600 | — | — |
| 2007-09-04 | $50.68 | $53.79 | 159,700 | — | — |
| 2007-08-31 | $50.47 | $53.57 | 95,200 | — | — |
| 2007-08-30 | $49.88 | $52.94 | 167,200 | — | — |
| 2007-08-29 | $49.13 | $52.15 | 124,500 | — | — |
| 2007-08-28 | $47.90 | $50.84 | 190,600 | — | — |
| 2007-08-27 | $49.12 | $52.14 | 126,300 | — | — |
| 2007-08-24 | $49.86 | $52.92 | 273,500 | — | — |
| 2007-08-23 | $48.12 | $51.07 | 498,900 | — | — |
| 2007-08-22 | $48.13 | $51.08 | 269,100 | — | — |
| 2007-08-21 | $45.28 | $48.06 | 316,600 | — | — |
| 2007-08-20 | $44.99 | $47.75 | 546,300 | — | — |
| 2007-08-17 | $43.48 | $46.15 | 679,000 | — | — |
| 2007-08-16 | $43.40 | $46.06 | 1,168,800 | — | — |
| 2007-08-15 | $46.32 | $49.16 | 312,300 | — | — |
| 2007-08-14 | $48.57 | $51.55 | 226,200 | — | — |
| 2007-08-13 | $50.19 | $53.27 | 240,100 | — | — |
| 2007-08-10 | $49.84 | $52.90 | 564,200 | — | — |
| 2007-08-09 | $47.84 | $50.78 | 813,200 | — | — |
| 2007-08-08 | $50.01 | $53.08 | 338,800 | — | — |
| 2007-08-07 | $48.41 | $51.38 | 148,000 | — | — |
| 2007-08-06 | $48.20 | $51.16 | 742,400 | — | — |
| 2007-08-03 | $47.13 | $50.02 | 377,600 | — | — |
| 2007-08-02 | $47.96 | $50.90 | 502,300 | — | — |
| 2007-08-01 | $46.96 | $49.84 | 607,400 | — | — |
| 2007-07-31 | $48.62 | $51.60 | 221,900 | — | — |
| 2007-07-30 | $48.00 | $50.95 | 539,300 | — | — |
| 2007-07-27 | $48.11 | $51.06 | 414,100 | — | — |
| 2007-07-26 | $48.60 | $51.58 | 704,000 | — | — |
| 2007-07-25 | $51.04 | $54.17 | 583,800 | — | — |
| 2007-07-24 | $48.99 | $52.00 | 773,900 | — | — |
| 2007-07-23 | $51.32 | $54.47 | 506,500 | — | — |
| 2007-07-20 | $53.08 | $56.34 | 219,000 | — | — |
| 2007-07-19 | $53.40 | $56.68 | 176,900 | — | — |
| 2007-07-18 | $53.83 | $57.13 | 91,600 | — | — |
| 2007-07-17 | $53.70 | $57.00 | 86,100 | — | — |
| 2007-07-16 | $53.45 | $56.73 | 160,700 | — | — |
| 2007-07-13 | $53.22 | $56.49 | 164,000 | — | — |
| 2007-07-12 | $53.56 | $56.85 | 471,800 | — | — |
| 2007-07-11 | $51.73 | $54.91 | 529,800 | — | — |
| 2007-07-10 | $50.66 | $53.77 | 293,500 | — | — |
| 2007-07-09 | $51.71 | $54.88 | 605,000 | — | — |
| 2007-07-06 | $51.85 | $55.03 | 975,700 | — | — |
| 2007-07-05 | $50.80 | $53.92 | 565,200 | — | — |
| 2007-07-03 | $50.02 | $53.09 | 176,400 | — | — |
| 2007-07-02 | $49.47 | $52.51 | 316,500 | — | — |
| 2007-06-29 | $49.32 | $52.35 | 179,100 | — | — |
| 2007-06-28 | $48.53 | $51.51 | 171,200 | — | — |
| 2007-06-27 | $48.02 | $50.97 | 129,800 | — | — |
| 2007-06-26 | $47.31 | $50.21 | 93,700 | — | — |
| 2007-06-25 | $47.96 | $50.90 | 80,300 | — | — |
| 2007-06-22 | $49.20 | $52.22 | 111,500 | — | — |
| 2007-06-21 | $49.66 | $52.71 | 321,100 | — | — |
| 2007-06-20 | $49.07 | $52.08 | 90,900 | — | — |
| 2007-06-19 | $49.98 | $53.05 | 339,900 | — | — |
| 2007-06-18 | $49.58 | $52.62 | 132,900 | — | — |
| 2007-06-15 | $49.40 | $52.43 | 309,500 | — | — |
| 2007-06-14 | $50.00 | $53.07 | 423,400 | — | — |
| 2007-06-13 | $49.49 | $52.53 | 112,100 | — | — |
| 2007-06-12 | $49.35 | $52.38 | 79,900 | — | — |
| 2007-06-11 | $49.74 | $52.79 | 244,100 | — | — |
| 2007-06-08 | $48.60 | $51.58 | 440,800 | — | — |
| 2007-06-07 | $47.10 | $49.99 | 319,000 | — | — |
| 2007-06-06 | $47.25 | $50.15 | 356,900 | — | — |
| 2007-06-05 | $48.47 | $51.45 | 144,000 | — | — |
| 2007-06-04 | $48.36 | $51.33 | 156,900 | — | — |
| 2007-06-01 | $49.07 | $52.08 | 212,700 | — | — |
| 2007-05-31 | $49.14 | $52.16 | 196,000 | — | — |
| 2007-05-30 | $47.95 | $50.89 | 248,000 | — | — |
| 2007-05-29 | $47.92 | $50.86 | 179,500 | — | — |
| 2007-05-25 | $47.67 | $50.60 | 443,100 | — | — |
| 2007-05-24 | $47.94 | $50.88 | 201,200 | — | — |
| 2007-05-23 | $49.64 | $52.69 | 232,900 | — | — |
| 2007-05-22 | $50.89 | $54.01 | 72,400 | — | — |
| 2007-05-21 | $50.11 | $53.19 | 277,200 | — | — |
| 2007-05-18 | $49.92 | $52.98 | 344,500 | — | — |
| 2007-05-17 | $49.49 | $52.53 | 87,200 | — | — |
| 2007-05-16 | $49.11 | $52.12 | 200,700 | — | — |
| 2007-05-15 | $49.37 | $52.40 | 200,800 | — | — |
| 2007-05-14 | $49.63 | $52.68 | 142,200 | — | — |
| 2007-05-11 | $50.10 | $51.76 | 240,500 | — | — |
| 2007-05-10 | $49.47 | $51.11 | 173,200 | — | — |
| 2007-05-09 | $50.21 | $51.87 | 282,600 | — | — |
| 2007-05-08 | $48.66 | $50.27 | 260,200 | — | — |
| 2007-05-07 | $48.30 | $49.90 | 779,500 | — | — |
| 2007-05-04 | $48.09 | $49.68 | 146,400 | — | — |
| 2007-05-03 | $46.81 | $48.36 | 167,300 | — | — |
| 2007-05-02 | $46.45 | $47.99 | 117,500 | — | — |
| 2007-05-01 | $45.71 | $47.22 | 104,700 | — | — |
| 2007-04-30 | $45.22 | $46.72 | 103,600 | — | — |
| 2007-04-27 | $46.06 | $47.59 | 193,000 | — | — |
| 2007-04-26 | $45.59 | $47.10 | 330,800 | — | — |
| 2007-04-25 | $45.51 | $47.02 | 545,700 | — | — |
| 2007-04-24 | $42.74 | $44.16 | 187,100 | — | — |
| 2007-04-23 | $42.75 | $44.17 | 176,800 | — | — |
| 2007-04-20 | $43.00 | $44.42 | 224,500 | — | — |
| 2007-04-19 | $42.66 | $44.07 | 229,700 | — | — |
| 2007-04-18 | $42.67 | $44.08 | 201,100 | — | — |
| 2007-04-17 | $43.39 | $44.83 | 337,700 | — | — |
| 2007-04-16 | $43.42 | $44.86 | 90,300 | — | — |
| 2007-04-13 | $43.26 | $44.69 | 194,400 | — | — |
| 2007-04-12 | $43.62 | $45.07 | 208,900 | — | — |
| 2007-04-11 | $43.24 | $44.67 | 297,800 | — | — |
| 2007-04-10 | $43.71 | $45.16 | 319,100 | — | — |
| 2007-04-09 | $44.91 | $46.40 | 211,400 | — | — |
| 2007-04-05 | $44.12 | $45.58 | 151,900 | — | — |
| 2007-04-04 | $44.58 | $46.06 | 294,300 | — | — |
| 2007-04-03 | $44.06 | $45.52 | 408,900 | — | — |
| 2007-04-02 | $43.18 | $44.61 | 233,100 | — | — |
| 2007-03-30 | $43.00 | $44.42 | 889,700 | — | — |
| 2007-03-29 | $41.92 | $43.31 | 138,000 | — | — |
| 2007-03-28 | $41.36 | $42.73 | 179,400 | — | — |
| 2007-03-27 | $41.55 | $42.93 | 393,300 | — | — |
| 2007-03-26 | $42.05 | $43.44 | 233,200 | — | — |
| 2007-03-23 | $42.80 | $44.22 | 630,700 | — | — |
| 2007-03-22 | $43.23 | $44.66 | 131,400 | — | — |
| 2007-03-21 | $43.37 | $44.81 | 253,600 | — | — |
| 2007-03-20 | $41.99 | $43.38 | 167,200 | — | — |
| 2007-03-19 | $41.22 | $42.59 | 76,900 | — | — |
| 2007-03-16 | $40.49 | $41.83 | 189,200 | — | — |
| 2007-03-15 | $40.97 | $42.33 | 279,500 | — | — |
| 2007-03-14 | $41.89 | $43.28 | 295,900 | — | — |
| 2007-03-13 | $41.80 | $43.18 | 374,000 | — | — |
| 2007-03-12 | $42.82 | $44.24 | 279,800 | — | — |
| 2007-03-09 | $42.40 | $43.80 | 204,900 | — | — |
| 2007-03-08 | $42.26 | $43.66 | 593,800 | — | — |
| 2007-03-07 | $41.00 | $42.36 | 318,300 | — | — |
| 2007-03-06 | $40.11 | $41.44 | 374,600 | — | — |
| 2007-03-05 | $39.38 | $40.68 | 255,000 | — | — |
| 2007-03-02 | $40.73 | $42.08 | 431,700 | — | — |
| 2007-03-01 | $40.65 | $42.00 | 248,200 | — | — |
| 2007-02-28 | $41.50 | $42.87 | 339,000 | — | — |
| 2007-02-27 | $41.07 | $42.43 | 743,300 | — | — |
| 2007-02-26 | $42.27 | $43.67 | 461,400 | — | — |
| 2007-02-23 | $44.21 | $45.67 | 242,300 | — | — |
| 2007-02-22 | $44.92 | $46.41 | 407,200 | — | — |
| 2007-02-21 | $44.60 | $46.08 | 199,100 | — | — |
| 2007-02-20 | $44.34 | $45.81 | 275,200 | — | — |
| 2007-02-16 | $42.64 | $44.05 | 281,500 | — | — |
| 2007-02-15 | $42.30 | $43.70 | 351,800 | — | — |
| 2007-02-14 | $42.60 | $44.01 | 207,800 | — | — |
| 2007-02-13 | $42.42 | $43.83 | 204,400 | — | — |
| 2007-02-12 | $41.92 | $43.31 | 145,600 | — | — |
| 2007-02-09 | $42.93 | $44.35 | 149,400 | — | — |
| 2007-02-08 | $43.66 | $45.11 | 179,200 | — | — |
| 2007-02-07 | $43.73 | $45.18 | 566,400 | — | — |
| 2007-02-06 | $41.45 | $42.82 | 149,200 | — | — |
| 2007-02-05 | $41.83 | $43.22 | 225,200 | — | — |
| 2007-02-02 | $41.20 | $42.56 | 70,300 | — | — |
| 2007-02-01 | $40.94 | $42.30 | 194,200 | — | — |
| 2007-01-31 | $40.46 | $41.80 | 599,200 | — | — |
| 2007-01-30 | $39.17 | $40.47 | 521,000 | — | — |
| 2007-01-29 | $38.65 | $39.93 | 307,600 | — | — |
| 2007-01-26 | $39.43 | $40.74 | 342,700 | — | — |
| 2007-01-25 | $39.76 | $41.08 | 131,400 | — | — |
| 2007-01-24 | $41.07 | $42.43 | 168,300 | — | — |
| 2007-01-23 | $41.07 | $42.43 | 282,500 | — | — |
| 2007-01-22 | $41.44 | $42.81 | 236,900 | — | — |
| 2007-01-19 | $41.29 | $42.66 | 329,000 | — | — |
| 2007-01-18 | $40.96 | $42.32 | 247,200 | — | — |
| 2007-01-17 | $42.01 | $43.40 | 172,700 | — | — |
| 2007-01-16 | $41.50 | $42.87 | 580,300 | — | — |
| 2007-01-12 | $40.50 | $41.84 | 660,600 | — | — |
| 2007-01-11 | $39.94 | $41.26 | 314,200 | — | — |
| 2007-01-10 | $38.30 | $39.57 | 129,900 | — | — |
| 2007-01-09 | $38.00 | $39.26 | 226,200 | — | — |
| 2007-01-08 | $38.65 | $39.93 | 95,000 | — | — |
| 2007-01-05 | $38.23 | $39.50 | 159,600 | — | — |
| 2007-01-04 | $38.62 | $39.90 | 169,700 | — | — |
| 2007-01-03 | $39.55 | $40.86 | 337,400 | — | — |