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
- 1996-01-11 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 | $45.25 | $46.68 | 179,700 | — | — |
| 2007-12-28 | $46.23 | $47.69 | 203,000 | — | — |
| 2007-12-27 | $45.51 | $46.94 | 151,200 | — | — |
| 2007-12-26 | $46.08 | $47.53 | 85,200 | — | — |
| 2007-12-24 | $45.72 | $47.16 | 168,700 | — | — |
| 2007-12-21 | $45.14 | $46.56 | 628,700 | — | — |
| 2007-12-20 | $43.87 | $45.25 | 211,300 | — | — |
| 2007-12-19 | $43.75 | $45.13 | 495,800 | — | — |
| 2007-12-18 | $43.20 | $44.56 | 314,600 | — | — |
| 2007-12-17 | $42.65 | $43.99 | 446,900 | — | — |
| 2007-12-14 | $42.97 | $44.32 | 492,800 | — | — |
| 2007-12-13 | $42.25 | $43.58 | 443,300 | — | — |
| 2007-12-12 | $42.09 | $43.42 | 432,400 | — | — |
| 2007-12-11 | $42.04 | $43.36 | 343,400 | — | — |
| 2007-12-10 | $43.28 | $44.64 | 268,900 | — | — |
| 2007-12-07 | $43.88 | $45.15 | 256,200 | — | — |
| 2007-12-06 | $43.03 | $44.27 | 275,400 | — | — |
| 2007-12-05 | $42.19 | $43.41 | 517,700 | — | — |
| 2007-12-04 | $42.13 | $43.35 | 596,100 | — | — |
| 2007-12-03 | $42.10 | $43.32 | 670,000 | — | — |
| 2007-11-30 | $41.86 | $43.07 | 1,634,200 | — | — |
| 2007-11-29 | $41.50 | $42.70 | 4,535,900 | — | — |
| 2007-11-28 | $46.13 | $47.46 | 499,300 | — | — |
| 2007-11-27 | $44.24 | $45.52 | 453,600 | — | — |
| 2007-11-26 | $44.07 | $45.34 | 582,100 | — | — |
| 2007-11-23 | $44.59 | $45.88 | 167,400 | — | — |
| 2007-11-21 | $43.44 | $44.70 | 480,800 | — | — |
| 2007-11-20 | $43.36 | $44.61 | 811,000 | — | — |
| 2007-11-19 | $45.22 | $46.53 | 292,100 | — | — |
| 2007-11-16 | $46.77 | $48.12 | 371,700 | — | — |
| 2007-11-15 | $45.66 | $46.98 | 571,100 | — | — |
| 2007-11-14 | $46.25 | $47.59 | 443,100 | — | — |
| 2007-11-13 | $47.28 | $48.65 | 331,900 | — | — |
| 2007-11-12 | $47.01 | $48.37 | 530,200 | — | — |
| 2007-11-09 | $49.09 | $50.51 | 409,100 | — | — |
| 2007-11-08 | $51.77 | $53.27 | 433,500 | — | — |
| 2007-11-07 | $52.63 | $54.15 | 480,900 | — | — |
| 2007-11-06 | $53.15 | $54.69 | 337,400 | — | — |
| 2007-11-05 | $51.99 | $53.49 | 314,200 | — | — |
| 2007-11-02 | $52.14 | $53.65 | 477,200 | — | — |
| 2007-11-01 | $49.85 | $51.29 | 357,300 | — | — |
| 2007-10-31 | $50.96 | $52.43 | 433,800 | — | — |
| 2007-10-30 | $49.52 | $50.95 | 240,600 | — | — |
| 2007-10-29 | $50.31 | $51.76 | 400,700 | — | — |
| 2007-10-26 | $49.93 | $51.37 | 553,000 | — | — |
| 2007-10-25 | $49.82 | $51.26 | 816,000 | — | — |
| 2007-10-24 | $48.63 | $50.04 | 195,200 | — | — |
| 2007-10-23 | $48.46 | $49.86 | 161,600 | — | — |
| 2007-10-22 | $48.01 | $49.40 | 235,600 | — | — |
| 2007-10-19 | $48.23 | $49.62 | 267,700 | — | — |
| 2007-10-18 | $49.36 | $50.79 | 218,000 | — | — |
| 2007-10-17 | $48.84 | $50.25 | 252,900 | — | — |
| 2007-10-16 | $48.24 | $49.63 | 138,500 | — | — |
| 2007-10-15 | $48.67 | $50.08 | 234,600 | — | — |
| 2007-10-12 | $49.88 | $51.32 | 362,200 | — | — |
| 2007-10-11 | $49.30 | $50.72 | 437,500 | — | — |
| 2007-10-10 | $49.16 | $50.58 | 135,700 | — | — |
| 2007-10-09 | $48.56 | $49.96 | 171,200 | — | — |
| 2007-10-08 | $48.55 | $49.95 | 82,800 | — | — |
| 2007-10-05 | $48.86 | $50.27 | 279,500 | — | — |
| 2007-10-04 | $47.85 | $49.23 | 216,200 | — | — |
| 2007-10-03 | $47.62 | $49.00 | 244,800 | — | — |
| 2007-10-02 | $47.07 | $48.43 | 290,800 | — | — |
| 2007-10-01 | $46.84 | $48.19 | 258,300 | — | — |
| 2007-09-28 | $45.53 | $46.85 | 145,000 | — | — |
| 2007-09-27 | $45.29 | $46.60 | 247,300 | — | — |
| 2007-09-26 | $45.24 | $46.55 | 214,000 | — | — |
| 2007-09-25 | $45.28 | $46.59 | 223,500 | — | — |
| 2007-09-24 | $45.07 | $46.37 | 339,600 | — | — |
| 2007-09-21 | $45.37 | $46.68 | 196,200 | — | — |
| 2007-09-20 | $45.23 | $46.54 | 374,700 | — | — |
| 2007-09-19 | $44.94 | $46.24 | 413,700 | — | — |
| 2007-09-18 | $45.94 | $47.27 | 222,600 | — | — |
| 2007-09-17 | $44.88 | $46.18 | 161,600 | — | — |
| 2007-09-14 | $45.30 | $46.61 | 334,800 | — | — |
| 2007-09-13 | $45.73 | $47.05 | 522,000 | — | — |
| 2007-09-12 | $45.17 | $46.48 | 372,500 | — | — |
| 2007-09-11 | $44.79 | $46.08 | 397,100 | — | — |
| 2007-09-10 | $43.28 | $44.41 | 222,800 | — | — |
| 2007-09-07 | $43.67 | $44.81 | 221,500 | — | — |
| 2007-09-06 | $44.23 | $45.38 | 367,000 | — | — |
| 2007-09-05 | $44.78 | $45.95 | 242,800 | — | — |
| 2007-09-04 | $45.50 | $46.69 | 306,800 | — | — |
| 2007-08-31 | $45.28 | $46.46 | 327,800 | — | — |
| 2007-08-30 | $43.87 | $45.01 | 249,300 | — | — |
| 2007-08-29 | $44.05 | $45.20 | 344,600 | — | — |
| 2007-08-28 | $43.25 | $44.38 | 316,700 | — | — |
| 2007-08-27 | $44.98 | $46.15 | 240,500 | — | — |
| 2007-08-24 | $45.39 | $46.57 | 305,900 | — | — |
| 2007-08-23 | $44.85 | $46.02 | 610,600 | — | — |
| 2007-08-22 | $45.35 | $46.53 | 720,400 | — | — |
| 2007-08-21 | $44.78 | $45.95 | 250,900 | — | — |
| 2007-08-20 | $43.71 | $44.85 | 303,900 | — | — |
| 2007-08-17 | $42.85 | $43.97 | 345,200 | — | — |
| 2007-08-16 | $41.69 | $42.78 | 535,800 | — | — |
| 2007-08-15 | $41.24 | $42.32 | 260,700 | — | — |
| 2007-08-14 | $42.82 | $43.94 | 277,100 | — | — |
| 2007-08-13 | $44.04 | $45.19 | 852,800 | — | — |
| 2007-08-10 | $42.74 | $43.85 | 629,900 | — | — |
| 2007-08-09 | $42.94 | $44.06 | 1,109,600 | — | — |
| 2007-08-08 | $44.53 | $45.69 | 823,900 | — | — |
| 2007-08-07 | $43.24 | $44.37 | 410,000 | — | — |
| 2007-08-06 | $43.80 | $44.94 | 295,400 | — | — |
| 2007-08-03 | $43.53 | $44.67 | 581,200 | — | — |
| 2007-08-02 | $44.95 | $46.12 | 509,700 | — | — |
| 2007-08-01 | $44.45 | $45.61 | 622,800 | — | — |
| 2007-07-31 | $45.29 | $46.47 | 790,200 | — | — |
| 2007-07-30 | $47.68 | $48.92 | 613,600 | — | — |
| 2007-07-27 | $46.06 | $47.26 | 434,200 | — | — |
| 2007-07-26 | $46.14 | $47.34 | 448,100 | — | — |
| 2007-07-25 | $47.56 | $48.80 | 568,000 | — | — |
| 2007-07-24 | $48.52 | $49.79 | 670,300 | — | — |
| 2007-07-23 | $49.30 | $50.59 | 647,000 | — | — |
| 2007-07-20 | $48.81 | $50.08 | 308,500 | — | — |
| 2007-07-19 | $49.39 | $50.68 | 235,200 | — | — |
| 2007-07-18 | $49.07 | $50.35 | 395,200 | — | — |
| 2007-07-17 | $48.88 | $50.15 | 1,119,800 | — | — |
| 2007-07-16 | $47.39 | $48.63 | 720,000 | — | — |
| 2007-07-13 | $47.34 | $48.57 | 618,600 | — | — |
| 2007-07-12 | $47.26 | $48.49 | 485,500 | — | — |
| 2007-07-11 | $45.78 | $46.97 | 268,500 | — | — |
| 2007-07-10 | $45.05 | $46.22 | 419,000 | — | — |
| 2007-07-09 | $45.10 | $46.28 | 426,400 | — | — |
| 2007-07-06 | $44.37 | $45.53 | 267,100 | — | — |
| 2007-07-05 | $43.54 | $44.68 | 965,900 | — | — |
| 2007-07-03 | $43.62 | $44.76 | 579,100 | — | — |
| 2007-07-02 | $43.03 | $44.15 | 330,600 | — | — |
| 2007-06-29 | $42.49 | $43.60 | 1,160,000 | — | — |
| 2007-06-28 | $42.74 | $43.85 | 555,000 | — | — |
| 2007-06-27 | $42.62 | $43.73 | 864,800 | — | — |
| 2007-06-26 | $41.81 | $42.90 | 474,500 | — | — |
| 2007-06-25 | $42.77 | $43.89 | 236,400 | — | — |
| 2007-06-22 | $43.55 | $44.69 | 219,400 | — | — |
| 2007-06-21 | $43.88 | $45.02 | 368,400 | — | — |
| 2007-06-20 | $43.81 | $44.95 | 259,700 | — | — |
| 2007-06-19 | $44.32 | $45.48 | 190,700 | — | — |
| 2007-06-18 | $44.03 | $45.18 | 177,300 | — | — |
| 2007-06-15 | $43.74 | $44.88 | 187,800 | — | — |
| 2007-06-14 | $42.97 | $44.09 | 395,400 | — | — |
| 2007-06-13 | $41.91 | $43.00 | 321,200 | — | — |
| 2007-06-12 | $41.05 | $42.12 | 283,200 | — | — |
| 2007-06-11 | $41.53 | $42.49 | 378,700 | — | — |
| 2007-06-08 | $41.43 | $42.39 | 508,300 | — | — |
| 2007-06-07 | $40.54 | $41.48 | 480,400 | — | — |
| 2007-06-06 | $41.09 | $42.04 | 372,100 | — | — |
| 2007-06-05 | $41.39 | $42.35 | 519,500 | — | — |
| 2007-06-04 | $41.65 | $42.61 | 312,300 | — | — |
| 2007-06-01 | $41.63 | $42.59 | 415,100 | — | — |
| 2007-05-31 | $41.49 | $42.45 | 510,800 | — | — |
| 2007-05-30 | $41.58 | $42.54 | 337,200 | — | — |
| 2007-05-29 | $41.04 | $41.99 | 391,200 | — | — |
| 2007-05-25 | $40.29 | $41.22 | 270,900 | — | — |
| 2007-05-24 | $40.17 | $41.10 | 320,900 | — | — |
| 2007-05-23 | $41.13 | $42.08 | 440,000 | — | — |
| 2007-05-22 | $40.85 | $41.80 | 307,300 | — | — |
| 2007-05-21 | $41.00 | $41.95 | 205,400 | — | — |
| 2007-05-18 | $40.58 | $41.52 | 240,800 | — | — |
| 2007-05-17 | $40.06 | $40.99 | 269,300 | — | — |
| 2007-05-16 | $40.22 | $41.15 | 1,260,100 | — | — |
| 2007-05-15 | $39.00 | $39.90 | 925,000 | — | — |
| 2007-05-14 | $38.71 | $39.61 | 336,200 | — | — |
| 2007-05-11 | $39.16 | $40.07 | 253,200 | — | — |
| 2007-05-10 | $39.41 | $40.32 | 649,200 | — | — |
| 2007-05-09 | $39.64 | $40.56 | 185,600 | — | — |
| 2007-05-08 | $39.38 | $40.29 | 304,400 | — | — |
| 2007-05-07 | $39.93 | $40.85 | 249,700 | — | — |
| 2007-05-04 | $39.74 | $40.66 | 405,400 | — | — |
| 2007-05-03 | $39.67 | $40.59 | 727,900 | — | — |
| 2007-05-02 | $39.92 | $40.84 | 577,200 | — | — |
| 2007-05-01 | $38.52 | $39.41 | 329,700 | — | — |
| 2007-04-30 | $38.16 | $39.04 | 329,100 | — | — |
| 2007-04-27 | $38.02 | $38.90 | 364,300 | — | — |
| 2007-04-26 | $38.37 | $39.26 | 414,900 | — | — |
| 2007-04-25 | $38.82 | $39.72 | 393,500 | — | — |
| 2007-04-24 | $38.55 | $39.44 | 658,700 | — | — |
| 2007-04-23 | $38.15 | $39.03 | 409,600 | — | — |
| 2007-04-20 | $37.41 | $38.28 | 348,900 | — | — |
| 2007-04-19 | $36.73 | $37.58 | 332,700 | — | — |
| 2007-04-18 | $37.19 | $38.05 | 321,600 | — | — |
| 2007-04-17 | $37.29 | $38.15 | 676,700 | — | — |
| 2007-04-16 | $36.01 | $36.84 | 221,300 | — | — |
| 2007-04-13 | $35.40 | $36.22 | 118,400 | — | — |
| 2007-04-12 | $35.43 | $36.25 | 337,300 | — | — |
| 2007-04-11 | $34.62 | $35.42 | 196,800 | — | — |
| 2007-04-10 | $34.79 | $35.60 | 286,400 | — | — |
| 2007-04-09 | $34.17 | $34.96 | 207,100 | — | — |
| 2007-04-05 | $34.10 | $34.89 | 217,100 | — | — |
| 2007-04-04 | $33.70 | $34.48 | 142,800 | — | — |
| 2007-04-03 | $33.42 | $34.19 | 182,800 | — | — |
| 2007-04-02 | $32.91 | $33.67 | 196,900 | — | — |
| 2007-03-30 | $32.76 | $33.52 | 261,500 | — | — |
| 2007-03-29 | $32.29 | $33.04 | 263,200 | — | — |
| 2007-03-28 | $31.91 | $32.65 | 267,000 | — | — |
| 2007-03-27 | $32.45 | $33.20 | 386,300 | — | — |
| 2007-03-26 | $32.96 | $33.72 | 151,700 | — | — |
| 2007-03-23 | $32.83 | $33.59 | 192,400 | — | — |
| 2007-03-22 | $32.48 | $33.23 | 263,600 | — | — |
| 2007-03-21 | $33.12 | $33.89 | 236,700 | — | — |
| 2007-03-20 | $32.96 | $33.72 | 281,200 | — | — |
| 2007-03-19 | $33.01 | $33.77 | 528,400 | — | — |
| 2007-03-16 | $32.40 | $33.15 | 278,500 | — | — |
| 2007-03-15 | $31.78 | $32.52 | 186,400 | — | — |
| 2007-03-14 | $31.80 | $32.54 | 186,900 | — | — |
| 2007-03-13 | $31.53 | $32.26 | 246,800 | — | — |
| 2007-03-12 | $32.26 | $32.97 | 256,800 | — | — |
| 2007-03-09 | $32.28 | $32.99 | 236,600 | — | — |
| 2007-03-08 | $31.85 | $32.55 | 279,800 | — | — |
| 2007-03-07 | $31.90 | $32.60 | 251,700 | — | — |
| 2007-03-06 | $31.88 | $32.58 | 312,900 | — | — |
| 2007-03-05 | $31.55 | $32.25 | 286,400 | — | — |
| 2007-03-02 | $32.17 | $32.88 | 278,000 | — | — |
| 2007-03-01 | $32.10 | $32.81 | 409,400 | — | — |
| 2007-02-28 | $32.65 | $33.37 | 501,800 | — | — |
| 2007-02-27 | $32.53 | $33.25 | 367,400 | — | — |
| 2007-02-26 | $34.42 | $35.18 | 226,700 | — | — |
| 2007-02-23 | $34.22 | $34.98 | 160,800 | — | — |
| 2007-02-22 | $33.89 | $34.64 | 291,000 | — | — |
| 2007-02-21 | $34.29 | $35.05 | 299,600 | — | — |
| 2007-02-20 | $33.86 | $34.61 | 446,100 | — | — |
| 2007-02-16 | $34.38 | $35.14 | 940,000 | — | — |
| 2007-02-15 | $33.11 | $33.84 | 782,700 | — | — |
| 2007-02-14 | $32.32 | $33.03 | 584,900 | — | — |
| 2007-02-13 | $31.37 | $32.06 | 166,900 | — | — |
| 2007-02-12 | $30.78 | $31.46 | 343,200 | — | — |
| 2007-02-09 | $31.16 | $31.85 | 210,200 | — | — |
| 2007-02-08 | $31.32 | $32.01 | 284,600 | — | — |
| 2007-02-07 | $31.30 | $31.99 | 314,900 | — | — |
| 2007-02-06 | $31.29 | $31.98 | 805,200 | — | — |
| 2007-02-05 | $30.88 | $31.56 | 600,500 | — | — |
| 2007-02-02 | $30.68 | $31.36 | 787,000 | — | — |
| 2007-02-01 | $30.97 | $31.65 | 808,300 | — | — |
| 2007-01-31 | $30.95 | $31.63 | 413,900 | — | — |
| 2007-01-30 | $31.00 | $31.68 | 622,100 | — | — |
| 2007-01-29 | $31.43 | $32.12 | 809,800 | — | — |
| 2007-01-26 | $32.29 | $33.00 | 371,400 | — | — |
| 2007-01-25 | $32.47 | $33.19 | 502,800 | — | — |
| 2007-01-24 | $32.75 | $33.47 | 403,000 | — | — |
| 2007-01-23 | $31.86 | $32.56 | 215,800 | — | — |
| 2007-01-22 | $31.56 | $32.26 | 289,800 | — | — |
| 2007-01-19 | $31.69 | $32.39 | 287,500 | — | — |
| 2007-01-18 | $31.52 | $32.22 | 404,600 | — | — |
| 2007-01-17 | $31.98 | $32.69 | 307,300 | — | — |
| 2007-01-16 | $32.37 | $33.08 | 369,400 | — | — |
| 2007-01-12 | $33.00 | $33.73 | 567,500 | — | — |
| 2007-01-11 | $32.29 | $33.00 | 591,000 | — | — |
| 2007-01-10 | $30.25 | $30.92 | 247,900 | — | — |
| 2007-01-09 | $29.86 | $30.52 | 306,700 | — | — |
| 2007-01-08 | $30.18 | $30.85 | 222,300 | — | — |
| 2007-01-05 | $29.90 | $30.56 | 355,000 | — | — |
| 2007-01-04 | $30.13 | $30.79 | 463,200 | — | — |
| 2007-01-03 | $30.26 | $30.93 | 386,400 | — | — |