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
- 2005-08-10 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 | $43.46 | $43.46 | 164,300 | — | — |
| 2007-12-28 | $42.88 | $42.88 | 134,100 | — | — |
| 2007-12-27 | $42.34 | $42.34 | 142,700 | — | — |
| 2007-12-26 | $43.50 | $43.50 | 137,300 | — | — |
| 2007-12-24 | $42.95 | $42.95 | 69,300 | — | — |
| 2007-12-21 | $41.78 | $41.78 | 374,600 | — | — |
| 2007-12-20 | $38.74 | $38.74 | 161,500 | — | — |
| 2007-12-19 | $36.44 | $36.44 | 122,800 | — | — |
| 2007-12-18 | $35.98 | $35.98 | 211,200 | — | — |
| 2007-12-17 | $36.35 | $36.35 | 282,800 | — | — |
| 2007-12-14 | $37.77 | $37.77 | 119,200 | — | — |
| 2007-12-13 | $37.81 | $37.81 | 149,600 | — | — |
| 2007-12-12 | $37.74 | $37.74 | 172,100 | — | — |
| 2007-12-11 | $36.96 | $36.96 | 139,000 | — | — |
| 2007-12-10 | $37.60 | $37.60 | 152,500 | — | — |
| 2007-12-07 | $37.05 | $37.05 | 103,400 | — | — |
| 2007-12-06 | $37.10 | $37.10 | 165,000 | — | — |
| 2007-12-05 | $36.03 | $36.03 | 182,500 | — | — |
| 2007-12-04 | $35.20 | $35.20 | 170,200 | — | — |
| 2007-12-03 | $36.15 | $36.15 | 117,500 | — | — |
| 2007-11-30 | $36.78 | $36.78 | 128,700 | — | — |
| 2007-11-29 | $36.60 | $36.60 | 103,300 | — | — |
| 2007-11-28 | $36.86 | $36.86 | 332,400 | — | — |
| 2007-11-27 | $35.35 | $35.35 | 237,100 | — | — |
| 2007-11-26 | $33.62 | $33.62 | 128,800 | — | — |
| 2007-11-23 | $35.24 | $35.24 | 61,300 | — | — |
| 2007-11-21 | $34.90 | $34.90 | 161,000 | — | — |
| 2007-11-20 | $36.29 | $36.29 | 115,500 | — | — |
| 2007-11-19 | $36.07 | $36.07 | 306,100 | — | — |
| 2007-11-16 | $35.30 | $35.30 | 217,100 | — | — |
| 2007-11-15 | $34.60 | $34.60 | 167,600 | — | — |
| 2007-11-14 | $36.25 | $36.25 | 95,600 | — | — |
| 2007-11-13 | $36.17 | $36.17 | 124,400 | — | — |
| 2007-11-12 | $36.46 | $36.46 | 135,300 | — | — |
| 2007-11-09 | $36.78 | $36.78 | 162,400 | — | — |
| 2007-11-08 | $38.25 | $38.25 | 136,500 | — | — |
| 2007-11-07 | $36.48 | $36.48 | 101,900 | — | — |
| 2007-11-06 | $38.56 | $38.56 | 85,600 | — | — |
| 2007-11-05 | $38.02 | $38.02 | 232,600 | — | — |
| 2007-11-02 | $39.00 | $39.00 | 413,100 | — | — |
| 2007-11-01 | $38.53 | $38.53 | 179,700 | — | — |
| 2007-10-31 | $40.19 | $40.19 | 197,700 | — | — |
| 2007-10-30 | $41.16 | $41.16 | 96,400 | — | — |
| 2007-10-29 | $41.42 | $41.42 | 173,400 | — | — |
| 2007-10-26 | $41.15 | $41.15 | 161,500 | — | — |
| 2007-10-25 | $40.59 | $40.59 | 122,200 | — | — |
| 2007-10-24 | $40.31 | $40.31 | 103,200 | — | — |
| 2007-10-23 | $41.13 | $41.13 | 85,200 | — | — |
| 2007-10-22 | $40.17 | $40.17 | 86,400 | — | — |
| 2007-10-19 | $39.16 | $39.16 | 133,000 | — | — |
| 2007-10-18 | $41.64 | $41.64 | 98,100 | — | — |
| 2007-10-17 | $40.94 | $40.94 | 202,600 | — | — |
| 2007-10-16 | $41.03 | $41.03 | 198,600 | — | — |
| 2007-10-15 | $41.35 | $41.35 | 91,700 | — | — |
| 2007-10-12 | $40.96 | $40.96 | 66,300 | — | — |
| 2007-10-11 | $40.27 | $40.27 | 106,000 | — | — |
| 2007-10-10 | $40.70 | $40.70 | 129,800 | — | — |
| 2007-10-09 | $41.33 | $41.33 | 280,300 | — | — |
| 2007-10-08 | $40.32 | $40.32 | 132,700 | — | — |
| 2007-10-05 | $39.50 | $39.50 | 126,400 | — | — |
| 2007-10-04 | $38.47 | $38.47 | 201,000 | — | — |
| 2007-10-03 | $38.19 | $38.19 | 133,000 | — | — |
| 2007-10-02 | $38.48 | $38.48 | 181,500 | — | — |
| 2007-10-01 | $39.24 | $39.24 | 228,000 | — | — |
| 2007-09-28 | $38.35 | $38.35 | 152,400 | — | — |
| 2007-09-27 | $38.97 | $38.97 | 157,600 | — | — |
| 2007-09-26 | $38.00 | $38.00 | 183,300 | — | — |
| 2007-09-25 | $37.40 | $37.40 | 158,000 | — | — |
| 2007-09-24 | $37.71 | $37.71 | 141,100 | — | — |
| 2007-09-21 | $37.61 | $37.61 | 275,400 | — | — |
| 2007-09-20 | $37.99 | $37.99 | 251,100 | — | — |
| 2007-09-19 | $37.89 | $37.89 | 259,700 | — | — |
| 2007-09-18 | $36.58 | $36.58 | 288,800 | — | — |
| 2007-09-17 | $34.94 | $34.94 | 397,300 | — | — |
| 2007-09-14 | $35.56 | $35.56 | 247,600 | — | — |
| 2007-09-13 | $36.36 | $36.36 | 142,000 | — | — |
| 2007-09-12 | $36.09 | $36.09 | 208,700 | — | — |
| 2007-09-11 | $35.87 | $35.87 | 161,900 | — | — |
| 2007-09-10 | $35.51 | $35.51 | 205,700 | — | — |
| 2007-09-07 | $35.85 | $35.85 | 198,900 | — | — |
| 2007-09-06 | $36.17 | $36.17 | 163,500 | — | — |
| 2007-09-05 | $35.50 | $35.50 | 403,100 | — | — |
| 2007-09-04 | $36.17 | $36.17 | 130,400 | — | — |
| 2007-08-31 | $35.50 | $35.50 | 225,800 | — | — |
| 2007-08-30 | $35.00 | $35.00 | 150,200 | — | — |
| 2007-08-29 | $34.62 | $34.62 | 213,900 | — | — |
| 2007-08-28 | $34.76 | $34.76 | 188,200 | — | — |
| 2007-08-27 | $35.60 | $35.60 | 116,200 | — | — |
| 2007-08-24 | $37.10 | $37.10 | 92,200 | — | — |
| 2007-08-23 | $36.12 | $36.12 | 135,800 | — | — |
| 2007-08-22 | $36.60 | $36.60 | 143,700 | — | — |
| 2007-08-21 | $36.14 | $36.14 | 77,900 | — | — |
| 2007-08-20 | $36.62 | $36.62 | 127,100 | — | — |
| 2007-08-17 | $38.52 | $38.52 | 242,400 | — | — |
| 2007-08-16 | $36.62 | $36.62 | 326,700 | — | — |
| 2007-08-15 | $35.56 | $35.56 | 206,000 | — | — |
| 2007-08-14 | $35.76 | $35.76 | 247,400 | — | — |
| 2007-08-13 | $35.83 | $35.83 | 353,800 | — | — |
| 2007-08-10 | $36.83 | $36.83 | 268,000 | — | — |
| 2007-08-09 | $35.78 | $35.78 | 809,500 | — | — |
| 2007-08-08 | $36.74 | $36.74 | 332,600 | — | — |
| 2007-08-07 | $35.54 | $35.54 | 181,500 | — | — |
| 2007-08-06 | $35.27 | $35.27 | 202,500 | — | — |
| 2007-08-03 | $35.28 | $35.28 | 148,100 | — | — |
| 2007-08-02 | $37.77 | $37.77 | 275,100 | — | — |
| 2007-08-01 | $38.36 | $38.36 | 131,600 | — | — |
| 2007-07-31 | $38.21 | $38.21 | 295,300 | — | — |
| 2007-07-30 | $38.84 | $38.84 | 125,600 | — | — |
| 2007-07-27 | $38.26 | $38.26 | 177,700 | — | — |
| 2007-07-26 | $38.10 | $38.10 | 363,400 | — | — |
| 2007-07-25 | $40.58 | $40.58 | 156,300 | — | — |
| 2007-07-24 | $41.45 | $41.45 | 216,200 | — | — |
| 2007-07-23 | $41.82 | $41.82 | 236,200 | — | — |
| 2007-07-20 | $40.98 | $40.98 | 196,100 | — | — |
| 2007-07-19 | $41.70 | $41.70 | 179,700 | — | — |
| 2007-07-18 | $42.00 | $42.00 | 133,500 | — | — |
| 2007-07-17 | $41.64 | $41.64 | 208,800 | — | — |
| 2007-07-16 | $40.92 | $40.92 | 124,300 | — | — |
| 2007-07-13 | $41.70 | $41.70 | 68,600 | — | — |
| 2007-07-12 | $41.99 | $41.99 | 83,000 | — | — |
| 2007-07-11 | $41.31 | $41.31 | 106,400 | — | — |
| 2007-07-10 | $41.17 | $41.17 | 92,700 | — | — |
| 2007-07-09 | $42.00 | $42.00 | 197,100 | — | — |
| 2007-07-06 | $42.08 | $42.08 | 143,000 | — | — |
| 2007-07-05 | $41.58 | $41.58 | 128,700 | — | — |
| 2007-07-03 | $41.10 | $41.10 | 124,400 | — | — |
| 2007-07-02 | $41.72 | $41.72 | 118,000 | — | — |
| 2007-06-29 | $41.25 | $41.25 | 114,500 | — | — |
| 2007-06-28 | $41.71 | $41.71 | 161,700 | — | — |
| 2007-06-27 | $41.49 | $41.49 | 179,700 | — | — |
| 2007-06-26 | $42.38 | $42.38 | 258,700 | — | — |
| 2007-06-25 | $41.64 | $41.64 | 216,900 | — | — |
| 2007-06-22 | $41.96 | $41.96 | 256,400 | — | — |
| 2007-06-21 | $42.07 | $42.07 | 291,700 | — | — |
| 2007-06-20 | $40.38 | $40.38 | 296,300 | — | — |
| 2007-06-19 | $42.17 | $42.17 | 353,800 | — | — |
| 2007-06-18 | $39.65 | $39.65 | 253,800 | — | — |
| 2007-06-15 | $39.57 | $39.57 | 431,700 | — | — |
| 2007-06-14 | $39.60 | $39.60 | 278,800 | — | — |
| 2007-06-13 | $39.00 | $39.00 | 261,800 | — | — |
| 2007-06-12 | $39.39 | $39.39 | 1,723,700 | — | — |
| 2007-06-11 | $42.31 | $42.31 | 399,900 | — | — |
| 2007-06-08 | $40.30 | $40.30 | 155,600 | — | — |
| 2007-06-07 | $38.82 | $38.82 | 128,300 | — | — |
| 2007-06-06 | $39.58 | $39.58 | 93,400 | — | — |
| 2007-06-05 | $39.85 | $39.85 | 163,800 | — | — |
| 2007-06-04 | $39.55 | $39.55 | 170,200 | — | — |
| 2007-06-01 | $38.28 | $38.28 | 282,700 | — | — |
| 2007-05-31 | $38.60 | $38.60 | 223,800 | — | — |
| 2007-05-30 | $38.95 | $38.95 | 177,200 | — | — |
| 2007-05-29 | $39.39 | $39.39 | 143,100 | — | — |
| 2007-05-25 | $37.42 | $37.42 | 88,000 | — | — |
| 2007-05-24 | $38.04 | $38.04 | 108,100 | — | — |
| 2007-05-23 | $37.95 | $37.95 | 133,200 | — | — |
| 2007-05-22 | $37.24 | $37.24 | 101,800 | — | — |
| 2007-05-21 | $37.70 | $37.70 | 59,200 | — | — |
| 2007-05-18 | $37.00 | $37.00 | 102,200 | — | — |
| 2007-05-17 | $36.77 | $36.77 | 102,100 | — | — |
| 2007-05-16 | $37.35 | $37.35 | 93,700 | — | — |
| 2007-05-15 | $37.11 | $37.11 | 219,800 | — | — |
| 2007-05-14 | $38.67 | $38.67 | 146,200 | — | — |
| 2007-05-11 | $39.25 | $39.25 | 108,000 | — | — |
| 2007-05-10 | $38.90 | $38.90 | 111,700 | — | — |
| 2007-05-09 | $38.91 | $38.91 | 86,100 | — | — |
| 2007-05-08 | $38.76 | $38.76 | 102,500 | — | — |
| 2007-05-07 | $38.83 | $38.83 | 118,900 | — | — |
| 2007-05-04 | $38.69 | $38.69 | 97,800 | — | — |
| 2007-05-03 | $38.26 | $38.26 | 91,100 | — | — |
| 2007-05-02 | $38.94 | $38.94 | 169,500 | — | — |
| 2007-05-01 | $37.66 | $37.66 | 248,000 | — | — |
| 2007-04-30 | $38.01 | $38.01 | 350,100 | — | — |
| 2007-04-27 | $37.27 | $37.27 | 171,900 | — | — |
| 2007-04-26 | $36.85 | $36.85 | 172,700 | — | — |
| 2007-04-25 | $36.27 | $36.27 | 167,500 | — | — |
| 2007-04-24 | $36.16 | $36.16 | 108,200 | — | — |
| 2007-04-23 | $36.35 | $36.35 | 151,900 | — | — |
| 2007-04-20 | $37.00 | $37.00 | 260,600 | — | — |
| 2007-04-19 | $35.75 | $35.75 | 90,800 | — | — |
| 2007-04-18 | $36.00 | $36.00 | 101,500 | — | — |
| 2007-04-17 | $36.88 | $36.88 | 96,900 | — | — |
| 2007-04-16 | $37.45 | $37.45 | 219,000 | — | — |
| 2007-04-13 | $36.25 | $36.25 | 249,700 | — | — |
| 2007-04-12 | $35.97 | $35.97 | 261,100 | — | — |
| 2007-04-11 | $35.19 | $35.19 | 171,300 | — | — |
| 2007-04-10 | $35.77 | $35.77 | 132,600 | — | — |
| 2007-04-09 | $36.22 | $36.22 | 263,700 | — | — |
| 2007-04-05 | $34.77 | $34.77 | 149,000 | — | — |
| 2007-04-04 | $34.10 | $34.10 | 118,700 | — | — |
| 2007-04-03 | $33.75 | $33.75 | 197,300 | — | — |
| 2007-04-02 | $34.26 | $34.26 | 217,600 | — | — |
| 2007-03-30 | $33.43 | $33.43 | 192,200 | — | — |
| 2007-03-29 | $31.65 | $31.65 | 72,700 | — | — |
| 2007-03-28 | $31.62 | $31.62 | 88,800 | — | — |
| 2007-03-27 | $32.35 | $32.35 | 82,400 | — | — |
| 2007-03-26 | $31.82 | $31.82 | 147,700 | — | — |
| 2007-03-23 | $31.97 | $31.97 | 102,600 | — | — |
| 2007-03-22 | $32.50 | $32.50 | 113,800 | — | — |
| 2007-03-21 | $32.52 | $32.52 | 121,400 | — | — |
| 2007-03-20 | $32.17 | $32.17 | 127,000 | — | — |
| 2007-03-19 | $32.30 | $32.30 | 88,500 | — | — |
| 2007-03-16 | $32.50 | $32.50 | 378,400 | — | — |
| 2007-03-15 | $32.26 | $32.26 | 149,600 | — | — |
| 2007-03-14 | $31.30 | $31.30 | 163,900 | — | — |
| 2007-03-13 | $31.62 | $31.62 | 192,900 | — | — |
| 2007-03-12 | $32.73 | $32.73 | 153,300 | — | — |
| 2007-03-09 | $32.75 | $32.75 | 158,800 | — | — |
| 2007-03-08 | $31.48 | $31.48 | 79,700 | — | — |
| 2007-03-07 | $31.74 | $31.74 | 67,500 | — | — |
| 2007-03-06 | $31.74 | $31.74 | 149,300 | — | — |
| 2007-03-05 | $30.73 | $30.73 | 176,300 | — | — |
| 2007-03-02 | $32.20 | $32.20 | 183,900 | — | — |
| 2007-03-01 | $32.11 | $32.11 | 199,500 | — | — |
| 2007-02-28 | $32.63 | $32.63 | 195,300 | — | — |
| 2007-02-27 | $32.00 | $32.00 | 179,200 | — | — |
| 2007-02-26 | $33.90 | $33.90 | 254,700 | — | — |
| 2007-02-23 | $33.42 | $33.42 | 88,500 | — | — |
| 2007-02-22 | $33.61 | $33.61 | 108,300 | — | — |
| 2007-02-21 | $33.60 | $33.60 | 114,600 | — | — |
| 2007-02-20 | $33.70 | $33.70 | 101,100 | — | — |
| 2007-02-16 | $33.16 | $33.16 | 108,000 | — | — |
| 2007-02-15 | $32.18 | $32.18 | 116,400 | — | — |
| 2007-02-14 | $32.62 | $32.62 | 83,100 | — | — |
| 2007-02-13 | $32.05 | $32.05 | 150,900 | — | — |
| 2007-02-12 | $32.23 | $32.23 | 157,600 | — | — |
| 2007-02-09 | $31.90 | $31.90 | 111,600 | — | — |
| 2007-02-08 | $31.84 | $31.84 | 313,200 | — | — |
| 2007-02-07 | $30.90 | $30.90 | 66,400 | — | — |
| 2007-02-06 | $31.48 | $31.48 | 45,300 | — | — |
| 2007-02-05 | $31.10 | $31.10 | 112,200 | — | — |
| 2007-02-02 | $31.28 | $31.28 | 106,000 | — | — |
| 2007-02-01 | $30.83 | $30.83 | 96,900 | — | — |
| 2007-01-31 | $30.68 | $30.68 | 105,000 | — | — |
| 2007-01-30 | $30.69 | $30.69 | 144,800 | — | — |
| 2007-01-29 | $29.64 | $29.64 | 87,300 | — | — |
| 2007-01-26 | $29.23 | $29.23 | 59,000 | — | — |
| 2007-01-25 | $28.94 | $28.94 | 70,500 | — | — |
| 2007-01-24 | $29.27 | $29.27 | 54,200 | — | — |
| 2007-01-23 | $29.00 | $29.00 | 52,500 | — | — |
| 2007-01-22 | $28.74 | $28.74 | 72,500 | — | — |
| 2007-01-19 | $28.73 | $28.73 | 36,800 | — | — |
| 2007-01-18 | $28.07 | $28.07 | 105,300 | — | — |
| 2007-01-17 | $28.43 | $28.43 | 82,300 | — | — |
| 2007-01-16 | $28.61 | $28.61 | 69,800 | — | — |
| 2007-01-12 | $28.83 | $28.83 | 231,600 | — | — |
| 2007-01-11 | $28.37 | $28.37 | 172,700 | — | — |
| 2007-01-10 | $27.32 | $27.32 | 179,400 | — | — |
| 2007-01-09 | $26.48 | $26.48 | 487,800 | — | — |
| 2007-01-08 | $26.41 | $26.41 | 309,000 | — | — |
| 2007-01-05 | $27.47 | $27.47 | 136,800 | — | — |
| 2007-01-04 | $28.21 | $28.21 | 75,700 | — | — |
| 2007-01-03 | $28.23 | $28.23 | 89,900 | — | — |