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
- 2002-11-22 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 | $36.62 | $40.92 | 87,400 | — | — |
| 2007-12-28 | $37.04 | $41.39 | 42,500 | — | — |
| 2007-12-27 | $37.31 | $41.69 | 96,400 | — | — |
| 2007-12-26 | $37.45 | $41.84 | 98,900 | — | — |
| 2007-12-24 | $37.75 | $42.18 | 31,000 | — | — |
| 2007-12-21 | $37.76 | $42.19 | 276,800 | — | — |
| 2007-12-20 | $36.51 | $40.79 | 105,700 | — | — |
| 2007-12-19 | $35.86 | $40.07 | 86,500 | — | — |
| 2007-12-18 | $36.00 | $40.22 | 157,400 | — | — |
| 2007-12-17 | $35.50 | $39.67 | 59,800 | — | — |
| 2007-12-14 | $35.82 | $40.02 | 70,500 | — | — |
| 2007-12-13 | $36.31 | $40.57 | 83,600 | — | — |
| 2007-12-12 | $36.80 | $41.12 | 138,800 | — | — |
| 2007-12-11 | $36.88 | $41.21 | 156,500 | — | — |
| 2007-12-10 | $36.89 | $41.22 | 74,300 | — | — |
| 2007-12-07 | $36.69 | $41.00 | 96,500 | — | — |
| 2007-12-06 | $36.67 | $40.97 | 162,600 | — | — |
| 2007-12-05 | $36.87 | $41.20 | 89,500 | — | — |
| 2007-12-04 | $36.61 | $40.91 | 95,800 | — | — |
| 2007-12-03 | $36.80 | $41.12 | 91,700 | — | — |
| 2007-11-30 | $36.51 | $40.79 | 115,700 | — | — |
| 2007-11-29 | $36.43 | $40.70 | 80,000 | — | — |
| 2007-11-28 | $36.80 | $40.67 | 284,200 | — | — |
| 2007-11-27 | $35.32 | $39.04 | 525,600 | — | — |
| 2007-11-26 | $35.38 | $39.10 | 113,700 | — | — |
| 2007-11-23 | $36.23 | $40.04 | 36,400 | — | — |
| 2007-11-21 | $35.52 | $39.26 | 185,300 | — | — |
| 2007-11-20 | $36.22 | $40.03 | 153,000 | — | — |
| 2007-11-19 | $36.00 | $39.79 | 178,300 | — | — |
| 2007-11-16 | $37.83 | $41.81 | 77,100 | — | — |
| 2007-11-15 | $38.08 | $42.09 | 89,400 | — | — |
| 2007-11-14 | $38.51 | $42.56 | 126,100 | — | — |
| 2007-11-13 | $38.10 | $42.11 | 109,400 | — | — |
| 2007-11-12 | $36.81 | $40.68 | 98,800 | — | — |
| 2007-11-09 | $37.45 | $41.39 | 219,800 | — | — |
| 2007-11-08 | $37.04 | $40.94 | 195,000 | — | — |
| 2007-11-07 | $36.38 | $40.21 | 161,300 | — | — |
| 2007-11-06 | $36.04 | $39.83 | 224,400 | — | — |
| 2007-11-05 | $34.90 | $38.57 | 132,700 | — | — |
| 2007-11-02 | $35.12 | $38.81 | 117,100 | — | — |
| 2007-11-01 | $34.55 | $38.18 | 153,300 | — | — |
| 2007-10-31 | $35.96 | $39.74 | 185,000 | — | — |
| 2007-10-30 | $34.58 | $38.22 | 75,400 | — | — |
| 2007-10-29 | $34.88 | $38.55 | 69,700 | — | — |
| 2007-10-26 | $34.87 | $38.54 | 107,000 | — | — |
| 2007-10-25 | $34.47 | $38.10 | 92,600 | — | — |
| 2007-10-24 | $34.93 | $38.60 | 80,600 | — | — |
| 2007-10-23 | $34.67 | $38.32 | 108,900 | — | — |
| 2007-10-22 | $34.94 | $38.62 | 140,700 | — | — |
| 2007-10-19 | $34.53 | $38.16 | 120,900 | — | — |
| 2007-10-18 | $36.16 | $39.96 | 110,200 | — | — |
| 2007-10-17 | $36.47 | $40.31 | 111,600 | — | — |
| 2007-10-16 | $36.40 | $40.23 | 93,000 | — | — |
| 2007-10-15 | $36.71 | $40.57 | 109,600 | — | — |
| 2007-10-12 | $37.96 | $41.95 | 74,300 | — | — |
| 2007-10-11 | $37.39 | $41.32 | 128,500 | — | — |
| 2007-10-10 | $37.38 | $41.31 | 67,400 | — | — |
| 2007-10-09 | $37.47 | $41.41 | 129,000 | — | — |
| 2007-10-08 | $37.06 | $40.96 | 131,800 | — | — |
| 2007-10-05 | $37.08 | $40.98 | 128,700 | — | — |
| 2007-10-04 | $36.80 | $40.67 | 146,500 | — | — |
| 2007-10-03 | $36.88 | $40.76 | 208,700 | — | — |
| 2007-10-02 | $36.95 | $40.84 | 120,300 | — | — |
| 2007-10-01 | $37.00 | $40.89 | 189,900 | — | — |
| 2007-09-28 | $35.94 | $39.72 | 91,400 | — | — |
| 2007-09-27 | $36.56 | $40.41 | 114,400 | — | — |
| 2007-09-26 | $35.84 | $39.61 | 123,500 | — | — |
| 2007-09-25 | $35.14 | $38.84 | 189,500 | — | — |
| 2007-09-24 | $35.58 | $39.32 | 87,700 | — | — |
| 2007-09-21 | $35.98 | $39.77 | 275,400 | — | — |
| 2007-09-20 | $36.56 | $40.41 | 124,600 | — | — |
| 2007-09-19 | $37.14 | $41.05 | 123,600 | — | — |
| 2007-09-18 | $36.71 | $40.57 | 217,300 | — | — |
| 2007-09-17 | $35.09 | $38.78 | 194,100 | — | — |
| 2007-09-14 | $35.20 | $38.90 | 139,700 | — | — |
| 2007-09-13 | $35.56 | $39.30 | 86,600 | — | — |
| 2007-09-12 | $35.63 | $39.38 | 197,600 | — | — |
| 2007-09-11 | $35.61 | $39.36 | 151,300 | — | — |
| 2007-09-10 | $35.18 | $38.88 | 104,700 | — | — |
| 2007-09-07 | $34.64 | $38.28 | 85,500 | — | — |
| 2007-09-06 | $35.29 | $39.00 | 187,200 | — | — |
| 2007-09-05 | $34.92 | $38.59 | 310,200 | — | — |
| 2007-09-04 | $34.71 | $38.36 | 128,400 | — | — |
| 2007-08-31 | $34.14 | $37.73 | 53,800 | — | — |
| 2007-08-30 | $34.29 | $37.90 | 80,800 | — | — |
| 2007-08-29 | $34.19 | $37.79 | 86,400 | — | — |
| 2007-08-28 | $33.90 | $37.02 | 115,100 | — | — |
| 2007-08-27 | $34.11 | $37.25 | 133,100 | — | — |
| 2007-08-24 | $34.93 | $38.15 | 81,600 | — | — |
| 2007-08-23 | $34.20 | $37.35 | 57,600 | — | — |
| 2007-08-22 | $34.47 | $37.65 | 112,800 | — | — |
| 2007-08-21 | $33.14 | $36.19 | 217,800 | — | — |
| 2007-08-20 | $33.68 | $36.78 | 105,500 | — | — |
| 2007-08-17 | $34.09 | $37.23 | 173,500 | — | — |
| 2007-08-16 | $33.72 | $36.83 | 245,000 | — | — |
| 2007-08-15 | $33.06 | $36.11 | 138,300 | — | — |
| 2007-08-14 | $33.17 | $36.23 | 168,000 | — | — |
| 2007-08-13 | $33.97 | $37.10 | 169,200 | — | — |
| 2007-08-10 | $35.39 | $38.65 | 259,900 | — | — |
| 2007-08-09 | $33.11 | $36.16 | 398,600 | — | — |
| 2007-08-08 | $33.55 | $36.64 | 698,100 | — | — |
| 2007-08-07 | $34.75 | $37.95 | 335,500 | — | — |
| 2007-08-06 | $35.28 | $38.53 | 508,400 | — | — |
| 2007-08-03 | $31.51 | $34.41 | 230,000 | — | — |
| 2007-08-02 | $33.21 | $36.27 | 220,600 | — | — |
| 2007-08-01 | $33.67 | $36.77 | 176,800 | — | — |
| 2007-07-31 | $33.30 | $36.37 | 168,500 | — | — |
| 2007-07-30 | $33.75 | $36.86 | 198,600 | — | — |
| 2007-07-27 | $33.54 | $36.63 | 154,100 | — | — |
| 2007-07-26 | $33.63 | $36.73 | 190,700 | — | — |
| 2007-07-25 | $34.36 | $37.53 | 157,000 | — | — |
| 2007-07-24 | $34.02 | $37.16 | 168,100 | — | — |
| 2007-07-23 | $35.19 | $38.43 | 165,700 | — | — |
| 2007-07-20 | $35.59 | $38.87 | 234,300 | — | — |
| 2007-07-19 | $36.09 | $39.42 | 198,100 | — | — |
| 2007-07-18 | $35.82 | $39.12 | 467,400 | — | — |
| 2007-07-17 | $37.54 | $41.00 | 130,400 | — | — |
| 2007-07-16 | $38.05 | $41.56 | 113,800 | — | — |
| 2007-07-13 | $38.68 | $42.24 | 131,600 | — | — |
| 2007-07-12 | $39.13 | $42.74 | 230,600 | — | — |
| 2007-07-11 | $39.03 | $42.63 | 172,500 | — | — |
| 2007-07-10 | $40.03 | $43.72 | 103,100 | — | — |
| 2007-07-09 | $41.42 | $45.24 | 68,300 | — | — |
| 2007-07-06 | $41.70 | $45.54 | 56,700 | — | — |
| 2007-07-05 | $41.65 | $45.49 | 140,500 | — | — |
| 2007-07-03 | $41.50 | $45.32 | 60,600 | — | — |
| 2007-07-02 | $41.57 | $45.40 | 118,000 | — | — |
| 2007-06-29 | $41.40 | $45.22 | 148,300 | — | — |
| 2007-06-28 | $41.41 | $45.23 | 89,200 | — | — |
| 2007-06-27 | $41.64 | $45.48 | 103,200 | — | — |
| 2007-06-26 | $41.07 | $44.85 | 105,900 | — | — |
| 2007-06-25 | $41.11 | $44.90 | 173,200 | — | — |
| 2007-06-22 | $41.12 | $44.91 | 426,100 | — | — |
| 2007-06-21 | $41.52 | $45.35 | 75,800 | — | — |
| 2007-06-20 | $41.65 | $45.49 | 93,400 | — | — |
| 2007-06-19 | $41.59 | $45.42 | 148,900 | — | — |
| 2007-06-18 | $41.51 | $45.34 | 105,100 | — | — |
| 2007-06-15 | $41.68 | $45.52 | 127,500 | — | — |
| 2007-06-14 | $41.05 | $44.83 | 143,800 | — | — |
| 2007-06-13 | $40.79 | $44.55 | 125,100 | — | — |
| 2007-06-12 | $41.01 | $44.79 | 106,700 | — | — |
| 2007-06-11 | $41.27 | $45.07 | 93,500 | — | — |
| 2007-06-08 | $41.80 | $45.65 | 72,600 | — | — |
| 2007-06-07 | $41.37 | $45.18 | 91,600 | — | — |
| 2007-06-06 | $41.69 | $45.53 | 59,000 | — | — |
| 2007-06-05 | $41.61 | $45.44 | 117,100 | — | — |
| 2007-06-04 | $41.68 | $45.52 | 64,800 | — | — |
| 2007-06-01 | $42.55 | $46.47 | 84,800 | — | — |
| 2007-05-31 | $41.64 | $45.48 | 52,700 | — | — |
| 2007-05-30 | $41.78 | $45.63 | 91,200 | — | — |
| 2007-05-29 | $42.22 | $45.84 | 73,700 | — | — |
| 2007-05-25 | $41.81 | $45.39 | 52,500 | — | — |
| 2007-05-24 | $42.10 | $45.71 | 104,500 | — | — |
| 2007-05-23 | $42.59 | $46.24 | 127,400 | — | — |
| 2007-05-22 | $42.74 | $46.40 | 66,600 | — | — |
| 2007-05-21 | $42.59 | $46.24 | 101,800 | — | — |
| 2007-05-18 | $42.31 | $45.94 | 72,700 | — | — |
| 2007-05-17 | $42.38 | $46.01 | 76,600 | — | — |
| 2007-05-16 | $42.75 | $46.41 | 98,100 | — | — |
| 2007-05-15 | $42.34 | $45.97 | 147,100 | — | — |
| 2007-05-14 | $42.48 | $46.12 | 141,100 | — | — |
| 2007-05-11 | $42.69 | $46.35 | 190,000 | — | — |
| 2007-05-10 | $41.62 | $45.19 | 216,800 | — | — |
| 2007-05-09 | $42.96 | $46.64 | 258,400 | — | — |
| 2007-05-08 | $43.60 | $47.34 | 432,000 | — | — |
| 2007-05-07 | $41.03 | $44.55 | 193,700 | — | — |
| 2007-05-04 | $40.76 | $44.25 | 72,700 | — | — |
| 2007-05-03 | $41.00 | $44.51 | 133,200 | — | — |
| 2007-05-02 | $40.62 | $44.10 | 111,100 | — | — |
| 2007-05-01 | $40.21 | $43.66 | 203,700 | — | — |
| 2007-04-30 | $40.06 | $43.49 | 116,500 | — | — |
| 2007-04-27 | $40.17 | $43.61 | 59,200 | — | — |
| 2007-04-26 | $40.62 | $44.10 | 140,600 | — | — |
| 2007-04-25 | $41.60 | $45.16 | 147,200 | — | — |
| 2007-04-24 | $40.97 | $44.48 | 183,200 | — | — |
| 2007-04-23 | $41.32 | $44.86 | 110,300 | — | — |
| 2007-04-20 | $41.16 | $44.69 | 141,700 | — | — |
| 2007-04-19 | $40.23 | $43.68 | 289,400 | — | — |
| 2007-04-18 | $39.48 | $42.86 | 128,800 | — | — |
| 2007-04-17 | $40.28 | $43.73 | 160,800 | — | — |
| 2007-04-16 | $39.88 | $43.30 | 187,100 | — | — |
| 2007-04-13 | $40.35 | $43.81 | 77,700 | — | — |
| 2007-04-12 | $39.70 | $43.10 | 113,100 | — | — |
| 2007-04-11 | $39.30 | $42.67 | 159,300 | — | — |
| 2007-04-10 | $39.75 | $43.16 | 98,700 | — | — |
| 2007-04-09 | $39.50 | $42.88 | 246,100 | — | — |
| 2007-04-05 | $39.96 | $43.38 | 80,000 | — | — |
| 2007-04-04 | $40.23 | $43.68 | 125,500 | — | — |
| 2007-04-03 | $40.73 | $44.22 | 250,300 | — | — |
| 2007-04-02 | $40.50 | $43.97 | 192,500 | — | — |
| 2007-03-30 | $40.12 | $43.56 | 216,800 | — | — |
| 2007-03-29 | $39.03 | $42.37 | 134,600 | — | — |
| 2007-03-28 | $38.93 | $42.27 | 93,700 | — | — |
| 2007-03-27 | $39.30 | $42.67 | 135,100 | — | — |
| 2007-03-26 | $39.45 | $42.83 | 202,200 | — | — |
| 2007-03-23 | $39.69 | $43.09 | 281,700 | — | — |
| 2007-03-22 | $38.78 | $42.10 | 262,200 | — | — |
| 2007-03-21 | $38.25 | $41.53 | 133,300 | — | — |
| 2007-03-20 | $38.27 | $41.55 | 102,700 | — | — |
| 2007-03-19 | $38.00 | $41.26 | 130,700 | — | — |
| 2007-03-16 | $38.29 | $41.57 | 135,800 | — | — |
| 2007-03-15 | $38.27 | $41.55 | 103,500 | — | — |
| 2007-03-14 | $38.54 | $41.84 | 83,300 | — | — |
| 2007-03-13 | $38.39 | $41.68 | 129,200 | — | — |
| 2007-03-12 | $39.69 | $43.09 | 157,500 | — | — |
| 2007-03-09 | $39.07 | $42.42 | 167,900 | — | — |
| 2007-03-08 | $39.53 | $42.92 | 253,600 | — | — |
| 2007-03-07 | $39.63 | $43.03 | 209,700 | — | — |
| 2007-03-06 | $39.97 | $43.40 | 233,100 | — | — |
| 2007-03-05 | $40.21 | $43.66 | 138,400 | — | — |
| 2007-03-02 | $41.63 | $45.20 | 135,300 | — | — |
| 2007-03-01 | $42.25 | $45.87 | 206,700 | — | — |
| 2007-02-28 | $42.47 | $46.11 | 265,000 | — | — |
| 2007-02-27 | $41.46 | $45.01 | 277,900 | — | — |
| 2007-02-26 | $45.62 | $49.26 | 73,900 | — | — |
| 2007-02-23 | $46.37 | $50.07 | 69,100 | — | — |
| 2007-02-22 | $46.95 | $50.69 | 81,500 | — | — |
| 2007-02-21 | $47.01 | $50.76 | 80,200 | — | — |
| 2007-02-20 | $47.90 | $51.72 | 58,600 | — | — |
| 2007-02-16 | $46.85 | $50.59 | 76,500 | — | — |
| 2007-02-15 | $47.37 | $51.15 | 88,200 | — | — |
| 2007-02-14 | $48.13 | $51.97 | 58,800 | — | — |
| 2007-02-13 | $48.54 | $52.41 | 48,500 | — | — |
| 2007-02-12 | $47.89 | $51.71 | 109,500 | — | — |
| 2007-02-09 | $48.39 | $52.25 | 78,500 | — | — |
| 2007-02-08 | $48.36 | $52.22 | 76,300 | — | — |
| 2007-02-07 | $49.03 | $52.94 | 53,000 | — | — |
| 2007-02-06 | $48.39 | $52.25 | 82,900 | — | — |
| 2007-02-05 | $48.18 | $52.02 | 56,800 | — | — |
| 2007-02-02 | $48.49 | $52.36 | 57,600 | — | — |
| 2007-02-01 | $49.38 | $53.32 | 51,600 | — | — |
| 2007-01-31 | $48.84 | $52.73 | 83,000 | — | — |
| 2007-01-30 | $48.39 | $52.25 | 127,800 | — | — |
| 2007-01-29 | $47.42 | $51.20 | 93,500 | — | — |
| 2007-01-26 | $47.38 | $51.16 | 67,800 | — | — |
| 2007-01-25 | $47.12 | $50.88 | 90,900 | — | — |
| 2007-01-24 | $48.49 | $52.36 | 103,900 | — | — |
| 2007-01-23 | $48.53 | $52.40 | 106,100 | — | — |
| 2007-01-22 | $47.81 | $51.62 | 74,700 | — | — |
| 2007-01-19 | $48.96 | $52.86 | 86,900 | — | — |
| 2007-01-18 | $47.78 | $51.59 | 87,200 | — | — |
| 2007-01-17 | $49.26 | $53.19 | 64,200 | — | — |
| 2007-01-16 | $49.14 | $53.06 | 82,000 | — | — |
| 2007-01-12 | $50.00 | $53.99 | 45,200 | — | — |
| 2007-01-11 | $49.68 | $53.64 | 88,000 | — | — |
| 2007-01-10 | $49.22 | $53.14 | 82,600 | — | — |
| 2007-01-09 | $50.05 | $54.04 | 113,100 | — | — |
| 2007-01-08 | $49.24 | $53.17 | 107,500 | — | — |
| 2007-01-05 | $49.05 | $52.96 | 131,600 | — | — |
| 2007-01-04 | $50.33 | $54.34 | 90,100 | — | — |
| 2007-01-03 | $50.89 | $54.95 | 123,900 | — | — |