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
- 1999-04-28 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 | $59.97 | $75.20 | 8,600 | — | — |
| 2007-12-28 | $57.45 | $72.04 | 2,200 | — | — |
| 2007-12-27 | $59.99 | $74.98 | 500 | — | — |
| 2007-12-26 | $60.54 | $75.67 | 5,800 | — | — |
| 2007-12-24 | $60.20 | $75.24 | 900 | — | — |
| 2007-12-21 | $60.37 | $75.45 | 21,900 | — | — |
| 2007-12-20 | $59.37 | $74.20 | 2,200 | — | — |
| 2007-12-19 | $59.27 | $74.08 | 1,000 | — | — |
| 2007-12-18 | $58.57 | $73.20 | 900 | — | — |
| 2007-12-17 | $58.00 | $72.49 | 2,200 | — | — |
| 2007-12-14 | $58.00 | $72.49 | 1,500 | — | — |
| 2007-12-13 | $60.00 | $74.99 | 1,800 | — | — |
| 2007-12-12 | $61.08 | $76.34 | 6,000 | — | — |
| 2007-12-11 | $59.32 | $74.14 | 5,900 | — | — |
| 2007-12-10 | $58.68 | $73.34 | 19,600 | — | — |
| 2007-12-07 | $59.40 | $74.24 | 15,800 | — | — |
| 2007-12-06 | $55.64 | $69.54 | 6,000 | — | — |
| 2007-12-05 | $51.70 | $64.62 | 5,300 | — | — |
| 2007-12-04 | $53.34 | $66.67 | 1,000 | — | — |
| 2007-12-03 | $54.70 | $68.37 | 3,400 | — | — |
| 2007-11-30 | $53.85 | $67.30 | 4,200 | — | — |
| 2007-11-29 | $52.55 | $65.68 | 1,500 | — | — |
| 2007-11-28 | $53.08 | $66.34 | 5,900 | — | — |
| 2007-11-27 | $52.26 | $65.32 | 2,600 | — | — |
| 2007-11-26 | $52.75 | $65.93 | 1,100 | — | — |
| 2007-11-23 | $54.82 | $68.52 | 300 | — | — |
| 2007-11-21 | $54.97 | $68.70 | 1,900 | — | — |
| 2007-11-20 | $53.90 | $67.37 | 6,400 | — | — |
| 2007-11-19 | $50.13 | $62.65 | 2,900 | — | — |
| 2007-11-16 | $53.01 | $66.25 | 4,500 | — | — |
| 2007-11-15 | $53.43 | $66.78 | 2,400 | — | — |
| 2007-11-14 | $53.54 | $66.92 | 600 | — | — |
| 2007-11-13 | $54.99 | $68.73 | 15,300 | — | — |
| 2007-11-12 | $51.51 | $64.38 | 1,500 | — | — |
| 2007-11-09 | $50.59 | $63.23 | 2,200 | — | — |
| 2007-11-08 | $51.51 | $64.38 | 2,700 | — | — |
| 2007-11-07 | $51.16 | $63.94 | 6,300 | — | — |
| 2007-11-06 | $50.19 | $62.73 | 7,100 | — | — |
| 2007-11-05 | $53.34 | $66.67 | 13,400 | — | — |
| 2007-11-02 | $54.32 | $67.89 | 3,100 | — | — |
| 2007-11-01 | $53.09 | $66.35 | 8,500 | — | — |
| 2007-10-31 | $54.88 | $68.59 | 36,500 | — | — |
| 2007-10-30 | $50.60 | $63.24 | 4,800 | — | — |
| 2007-10-29 | $49.53 | $61.90 | 5,300 | — | — |
| 2007-10-26 | $50.74 | $63.42 | 1,200 | — | — |
| 2007-10-25 | $49.81 | $62.25 | 600 | — | — |
| 2007-10-24 | $49.91 | $62.38 | 700 | — | — |
| 2007-10-23 | $51.60 | $64.49 | 800 | — | — |
| 2007-10-22 | $49.04 | $61.29 | 1,700 | — | — |
| 2007-10-19 | $50.20 | $62.74 | 5,200 | — | — |
| 2007-10-18 | $52.89 | $66.10 | 1,200 | — | — |
| 2007-10-17 | $52.14 | $65.17 | 1,400 | — | — |
| 2007-10-16 | $52.15 | $65.18 | 1,900 | — | — |
| 2007-10-15 | $51.55 | $64.43 | 2,200 | — | — |
| 2007-10-12 | $51.57 | $64.45 | 2,800 | — | — |
| 2007-10-11 | $52.20 | $65.24 | 5,000 | — | — |
| 2007-10-10 | $52.61 | $65.75 | 2,300 | — | — |
| 2007-10-09 | $51.21 | $64.00 | 1,100 | — | — |
| 2007-10-08 | $51.31 | $64.13 | 3,100 | — | — |
| 2007-10-05 | $51.03 | $63.78 | 1,400 | — | — |
| 2007-10-04 | $50.47 | $63.08 | 600 | — | — |
| 2007-10-03 | $50.53 | $63.15 | 4,400 | — | — |
| 2007-10-02 | $54.87 | $68.58 | 4,200 | — | — |
| 2007-10-01 | $55.03 | $68.78 | 1,700 | — | — |
| 2007-09-28 | $52.02 | $65.02 | 4,900 | — | — |
| 2007-09-27 | $50.94 | $63.67 | 200 | — | — |
| 2007-09-26 | $51.01 | $63.50 | 2,300 | — | — |
| 2007-09-25 | $49.51 | $61.64 | 300 | — | — |
| 2007-09-24 | $50.47 | $62.83 | 800 | — | — |
| 2007-09-21 | $50.00 | $62.25 | 8,100 | — | — |
| 2007-09-20 | $49.28 | $61.35 | 7,900 | — | — |
| 2007-09-19 | $49.72 | $61.90 | 6,700 | — | — |
| 2007-09-18 | $48.00 | $59.76 | 2,900 | — | — |
| 2007-09-17 | $46.95 | $58.45 | 300 | — | — |
| 2007-09-14 | $46.63 | $58.05 | 1,100 | — | — |
| 2007-09-13 | $46.81 | $58.28 | 1,200 | — | — |
| 2007-09-12 | $46.76 | $58.21 | 1,600 | — | — |
| 2007-09-11 | $45.55 | $56.71 | 6,800 | — | — |
| 2007-09-10 | $44.20 | $55.03 | 4,300 | — | — |
| 2007-09-07 | $44.75 | $55.71 | 3,100 | — | — |
| 2007-09-06 | $45.27 | $56.36 | 1,900 | — | — |
| 2007-09-05 | $46.31 | $57.65 | 1,900 | — | — |
| 2007-09-04 | $48.07 | $59.84 | 3,800 | — | — |
| 2007-08-31 | $49.00 | $61.00 | 5,700 | — | — |
| 2007-08-30 | $47.48 | $59.11 | 2,400 | — | — |
| 2007-08-29 | $48.00 | $59.76 | 2,900 | — | — |
| 2007-08-28 | $46.49 | $57.88 | 6,300 | — | — |
| 2007-08-27 | $44.00 | $54.78 | 6,200 | — | — |
| 2007-08-24 | $44.54 | $55.45 | 4,200 | — | — |
| 2007-08-23 | $43.90 | $54.65 | 6,100 | — | — |
| 2007-08-22 | $48.91 | $60.89 | 900 | — | — |
| 2007-08-21 | $49.54 | $61.67 | 5,600 | — | — |
| 2007-08-20 | $48.45 | $60.32 | 1,700 | — | — |
| 2007-08-17 | $49.13 | $61.16 | 6,600 | — | — |
| 2007-08-16 | $47.14 | $58.69 | 4,500 | — | — |
| 2007-08-15 | $45.21 | $56.28 | 2,600 | — | — |
| 2007-08-14 | $46.46 | $57.84 | 400 | — | — |
| 2007-08-13 | $47.99 | $59.74 | 16,100 | — | — |
| 2007-08-10 | $47.48 | $59.11 | 8,700 | — | — |
| 2007-08-09 | $48.00 | $59.76 | 3,600 | — | — |
| 2007-08-08 | $47.73 | $59.42 | 9,800 | — | — |
| 2007-08-07 | $44.00 | $54.78 | 6,700 | — | — |
| 2007-08-06 | $43.25 | $53.84 | 14,000 | — | — |
| 2007-08-03 | $42.82 | $53.31 | 3,400 | — | — |
| 2007-08-02 | $49.02 | $61.03 | 39,100 | — | — |
| 2007-08-01 | $48.32 | $60.16 | 4,800 | — | — |
| 2007-07-31 | $47.44 | $59.06 | 5,400 | — | — |
| 2007-07-30 | $49.73 | $61.91 | 6,000 | — | — |
| 2007-07-27 | $47.03 | $58.55 | 9,700 | — | — |
| 2007-07-26 | $51.03 | $63.53 | 5,300 | — | — |
| 2007-07-25 | $55.27 | $68.81 | 6,900 | — | — |
| 2007-07-24 | $54.23 | $67.51 | 7,900 | — | — |
| 2007-07-23 | $57.39 | $71.45 | 12,100 | — | — |
| 2007-07-20 | $58.26 | $72.53 | 8,200 | — | — |
| 2007-07-19 | $57.91 | $72.09 | 9,700 | — | — |
| 2007-07-18 | $55.61 | $69.23 | 33,800 | — | — |
| 2007-07-17 | $54.06 | $67.30 | 50,200 | — | — |
| 2007-07-16 | $54.58 | $67.95 | 12,500 | — | — |
| 2007-07-13 | $55.00 | $68.47 | 20,500 | — | — |
| 2007-07-12 | $55.99 | $69.70 | 50,900 | — | — |
| 2007-07-11 | $54.21 | $67.49 | 18,600 | — | — |
| 2007-07-10 | $55.00 | $68.47 | 59,000 | — | — |
| 2007-07-09 | $55.00 | $68.47 | 46,600 | — | — |
| 2007-07-06 | $54.05 | $67.29 | 13,000 | — | — |
| 2007-07-05 | $50.06 | $62.32 | 2,900 | — | — |
| 2007-07-03 | $52.16 | $64.94 | 19,300 | — | — |
| 2007-07-02 | $49.70 | $61.87 | 19,900 | — | — |
| 2007-06-29 | $48.01 | $59.77 | 9,300 | — | — |
| 2007-06-28 | $48.18 | $59.98 | 3,000 | — | — |
| 2007-06-27 | $48.00 | $59.51 | 8,000 | — | — |
| 2007-06-26 | $49.07 | $60.83 | 14,400 | — | — |
| 2007-06-25 | $49.37 | $61.21 | 46,200 | — | — |
| 2007-06-22 | $52.08 | $64.57 | 235,600 | — | — |
| 2007-06-21 | $54.00 | $66.95 | 6,400 | — | — |
| 2007-06-20 | $54.00 | $66.95 | 11,900 | — | — |
| 2007-06-19 | $54.00 | $66.95 | 14,600 | — | — |
| 2007-06-18 | $54.00 | $66.95 | 8,500 | — | — |
| 2007-06-15 | $53.65 | $66.51 | 3,700 | — | — |
| 2007-06-14 | $53.41 | $66.22 | 12,200 | — | — |
| 2007-06-13 | $53.80 | $66.70 | 4,200 | — | — |
| 2007-06-12 | $53.45 | $66.26 | 2,700 | — | — |
| 2007-06-11 | $53.85 | $66.76 | 15,100 | — | — |
| 2007-06-08 | $53.00 | $65.71 | 12,100 | — | — |
| 2007-06-07 | $53.68 | $66.55 | 20,800 | — | — |
| 2007-06-06 | $54.32 | $67.34 | 4,200 | — | — |
| 2007-06-05 | $54.13 | $67.11 | 7,700 | — | — |
| 2007-06-04 | $54.18 | $67.17 | 18,000 | — | — |
| 2007-06-01 | $53.17 | $65.92 | 69,200 | — | — |
| 2007-05-31 | $50.72 | $62.88 | 24,400 | — | — |
| 2007-05-30 | $50.74 | $62.90 | 37,600 | — | — |
| 2007-05-29 | $48.42 | $60.03 | 10,300 | — | — |
| 2007-05-25 | $46.75 | $57.96 | 4,700 | — | — |
| 2007-05-24 | $46.59 | $57.76 | 6,600 | — | — |
| 2007-05-23 | $46.89 | $58.13 | 15,700 | — | — |
| 2007-05-22 | $47.48 | $58.86 | 13,500 | — | — |
| 2007-05-21 | $45.18 | $56.01 | 10,500 | — | — |
| 2007-05-18 | $43.98 | $54.52 | 1,400 | — | — |
| 2007-05-17 | $44.10 | $54.67 | 6,800 | — | — |
| 2007-05-16 | $43.07 | $53.40 | 9,700 | — | — |
| 2007-05-15 | $42.50 | $52.69 | 9,800 | — | — |
| 2007-05-14 | $41.96 | $52.02 | 100 | — | — |
| 2007-05-11 | $41.97 | $52.03 | 0 | — | — |
| 2007-05-10 | $41.97 | $52.03 | 400 | — | — |
| 2007-05-09 | $42.25 | $52.38 | 5,000 | — | — |
| 2007-05-08 | $42.10 | $52.19 | 6,100 | — | — |
| 2007-05-07 | $42.33 | $52.48 | 2,700 | — | — |
| 2007-05-04 | $42.24 | $52.37 | 7,300 | — | — |
| 2007-05-03 | $41.47 | $51.41 | 0 | — | — |
| 2007-05-02 | $41.47 | $51.41 | 1,200 | — | — |
| 2007-05-01 | $42.00 | $52.07 | 500 | — | — |
| 2007-04-30 | $42.20 | $52.32 | 10,000 | — | — |
| 2007-04-27 | $41.36 | $51.28 | 2,400 | — | — |
| 2007-04-26 | $40.27 | $49.92 | 4,400 | — | — |
| 2007-04-25 | $41.40 | $51.33 | 3,100 | — | — |
| 2007-04-24 | $41.06 | $50.90 | 2,200 | — | — |
| 2007-04-23 | $42.25 | $52.38 | 4,600 | — | — |
| 2007-04-20 | $41.01 | $50.84 | 2,900 | — | — |
| 2007-04-19 | $40.91 | $50.72 | 1,400 | — | — |
| 2007-04-18 | $40.98 | $50.80 | 0 | — | — |
| 2007-04-17 | $40.98 | $50.80 | 600 | — | — |
| 2007-04-16 | $41.16 | $51.03 | 7,500 | — | — |
| 2007-04-13 | $39.19 | $48.59 | 400 | — | — |
| 2007-04-12 | $38.98 | $48.33 | 900 | — | — |
| 2007-04-11 | $38.34 | $47.53 | 400 | — | — |
| 2007-04-10 | $38.02 | $47.14 | 0 | — | — |
| 2007-04-09 | $38.02 | $47.14 | 200 | — | — |
| 2007-04-05 | $38.02 | $47.14 | 3,800 | — | — |
| 2007-04-04 | $36.99 | $45.86 | 600 | — | — |
| 2007-04-03 | $36.72 | $45.52 | 300 | — | — |
| 2007-04-02 | $36.11 | $44.77 | 600 | — | — |
| 2007-03-30 | $36.05 | $44.69 | 0 | — | — |
| 2007-03-29 | $36.05 | $44.69 | 2,200 | — | — |
| 2007-03-28 | $36.29 | $44.74 | 2,100 | — | — |
| 2007-03-27 | $36.48 | $44.98 | 600 | — | — |
| 2007-03-26 | $36.50 | $45.00 | 9,300 | — | — |
| 2007-03-23 | $36.67 | $45.21 | 5,000 | — | — |
| 2007-03-22 | $35.23 | $43.44 | 100 | — | — |
| 2007-03-21 | $36.02 | $44.41 | 100 | — | — |
| 2007-03-20 | $36.08 | $44.48 | 1,100 | — | — |
| 2007-03-19 | $36.60 | $45.12 | 3,200 | — | — |
| 2007-03-16 | $34.36 | $42.36 | 0 | — | — |
| 2007-03-15 | $34.36 | $42.36 | 5,700 | — | — |
| 2007-03-14 | $33.50 | $41.30 | 0 | — | — |
| 2007-03-13 | $33.50 | $41.30 | 0 | — | — |
| 2007-03-12 | $33.50 | $41.30 | 3,700 | — | — |
| 2007-03-09 | $34.00 | $41.92 | 900 | — | — |
| 2007-03-08 | $33.42 | $41.20 | 0 | — | — |
| 2007-03-07 | $33.42 | $41.20 | 0 | — | — |
| 2007-03-06 | $33.42 | $41.20 | 1,400 | — | — |
| 2007-03-05 | $33.48 | $41.28 | 900 | — | — |
| 2007-03-02 | $33.73 | $41.59 | 6,000 | — | — |
| 2007-03-01 | $33.40 | $41.18 | 400 | — | — |
| 2007-02-28 | $33.43 | $41.22 | 1,000 | — | — |
| 2007-02-27 | $33.83 | $41.71 | 0 | — | — |
| 2007-02-26 | $33.83 | $41.71 | 900 | — | — |
| 2007-02-23 | $34.00 | $41.92 | 300 | — | — |
| 2007-02-22 | $34.45 | $42.47 | 0 | — | — |
| 2007-02-21 | $34.45 | $42.47 | 500 | — | — |
| 2007-02-20 | $34.05 | $41.98 | 4,800 | — | — |
| 2007-02-16 | $34.27 | $42.25 | 800 | — | — |
| 2007-02-15 | $35.08 | $43.25 | 0 | — | — |
| 2007-02-14 | $35.08 | $43.25 | 600 | — | — |
| 2007-02-13 | $35.01 | $43.16 | 400 | — | — |
| 2007-02-12 | $35.01 | $43.16 | 2,100 | — | — |
| 2007-02-09 | $35.00 | $43.15 | 100 | — | — |
| 2007-02-08 | $35.37 | $43.61 | 400 | — | — |
| 2007-02-07 | $35.00 | $43.15 | 0 | — | — |
| 2007-02-06 | $35.00 | $43.15 | 300 | — | — |
| 2007-02-05 | $34.36 | $42.36 | 0 | — | — |
| 2007-02-02 | $34.36 | $42.36 | 200 | — | — |
| 2007-02-01 | $35.02 | $43.18 | 600 | — | — |
| 2007-01-31 | $35.00 | $43.15 | 0 | — | — |
| 2007-01-30 | $35.00 | $43.15 | 400 | — | — |
| 2007-01-29 | $35.62 | $43.92 | 100 | — | — |
| 2007-01-26 | $35.99 | $44.37 | 0 | — | — |
| 2007-01-25 | $35.99 | $44.37 | 1,000 | — | — |
| 2007-01-24 | $35.40 | $43.65 | 600 | — | — |
| 2007-01-23 | $35.30 | $43.52 | 400 | — | — |
| 2007-01-22 | $34.85 | $42.97 | 0 | — | — |
| 2007-01-19 | $34.85 | $42.97 | 2,400 | — | — |
| 2007-01-18 | $35.02 | $43.18 | 900 | — | — |
| 2007-01-17 | $35.61 | $43.90 | 1,800 | — | — |
| 2007-01-16 | $35.51 | $43.78 | 100 | — | — |
| 2007-01-12 | $36.00 | $44.39 | 400 | — | — |
| 2007-01-11 | $35.09 | $43.26 | 0 | — | — |
| 2007-01-10 | $35.09 | $43.26 | 300 | — | — |
| 2007-01-09 | $36.19 | $44.62 | 7,100 | — | — |
| 2007-01-08 | $36.14 | $44.56 | 200 | — | — |
| 2007-01-05 | $36.32 | $44.78 | 1,000 | — | — |
| 2007-01-04 | $35.70 | $44.02 | 300 | — | — |
| 2007-01-03 | $35.50 | $43.77 | 1,600 | — | — |