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
- 1983-01-03 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 | $42.88 | $598.57 | 34,800 | — | — |
| 2007-12-28 | $43.90 | $612.81 | 14,700 | — | — |
| 2007-12-27 | $44.67 | $623.55 | 12,600 | — | — |
| 2007-12-26 | $45.11 | $629.70 | 17,900 | — | — |
| 2007-12-24 | $44.71 | $624.11 | 28,200 | — | — |
| 2007-12-21 | $45.00 | $628.16 | 19,500 | — | — |
| 2007-12-20 | $45.41 | $633.88 | 12,000 | — | — |
| 2007-12-19 | $45.88 | $640.45 | 28,800 | — | — |
| 2007-12-18 | $46.23 | $645.33 | 25,200 | — | — |
| 2007-12-17 | $45.23 | $631.37 | 21,600 | — | — |
| 2007-12-14 | $47.50 | $663.06 | 9,900 | — | — |
| 2007-12-13 | $47.82 | $667.53 | 17,900 | — | — |
| 2007-12-12 | $49.12 | $681.95 | 51,100 | — | — |
| 2007-12-11 | $47.86 | $664.45 | 14,900 | — | — |
| 2007-12-10 | $48.00 | $666.40 | 35,000 | — | — |
| 2007-12-07 | $49.31 | $684.58 | 11,400 | — | — |
| 2007-12-06 | $49.35 | $685.14 | 47,500 | — | — |
| 2007-12-05 | $48.39 | $671.81 | 23,700 | — | — |
| 2007-12-04 | $48.37 | $671.53 | 19,000 | — | — |
| 2007-12-03 | $48.30 | $670.56 | 18,100 | — | — |
| 2007-11-30 | $47.82 | $663.90 | 21,300 | — | — |
| 2007-11-29 | $48.05 | $667.09 | 20,500 | — | — |
| 2007-11-28 | $47.76 | $663.06 | 27,400 | — | — |
| 2007-11-27 | $48.26 | $670.01 | 31,000 | — | — |
| 2007-11-26 | $49.70 | $690.00 | 26,500 | — | — |
| 2007-11-23 | $48.75 | $676.81 | 5,600 | — | — |
| 2007-11-21 | $49.02 | $680.56 | 12,700 | — | — |
| 2007-11-20 | $49.39 | $685.69 | 19,600 | — | — |
| 2007-11-19 | $48.24 | $669.73 | 13,500 | — | — |
| 2007-11-16 | $48.18 | $668.90 | 36,900 | — | — |
| 2007-11-15 | $47.97 | $665.98 | 43,600 | — | — |
| 2007-11-14 | $48.45 | $672.64 | 20,800 | — | — |
| 2007-11-13 | $49.50 | $687.22 | 47,400 | — | — |
| 2007-11-12 | $49.04 | $675.66 | 42,900 | — | — |
| 2007-11-09 | $50.25 | $692.33 | 36,800 | — | — |
| 2007-11-08 | $50.95 | $701.97 | 46,400 | — | — |
| 2007-11-07 | $50.78 | $699.63 | 68,900 | — | — |
| 2007-11-06 | $51.06 | $703.49 | 33,000 | — | — |
| 2007-11-05 | $50.33 | $693.43 | 55,300 | — | — |
| 2007-11-02 | $49.47 | $681.58 | 28,900 | — | — |
| 2007-11-01 | $48.17 | $663.67 | 32,700 | — | — |
| 2007-10-31 | $47.77 | $658.16 | 22,600 | — | — |
| 2007-10-30 | $47.07 | $648.51 | 21,100 | — | — |
| 2007-10-29 | $47.42 | $653.34 | 18,500 | — | — |
| 2007-10-26 | $47.19 | $650.17 | 5,900 | — | — |
| 2007-10-25 | $47.06 | $648.38 | 16,800 | — | — |
| 2007-10-24 | $45.85 | $631.71 | 11,300 | — | — |
| 2007-10-23 | $45.50 | $626.88 | 11,400 | — | — |
| 2007-10-22 | $46.00 | $633.77 | 38,700 | — | — |
| 2007-10-19 | $46.76 | $644.24 | 10,300 | — | — |
| 2007-10-18 | $47.00 | $647.55 | 19,200 | — | — |
| 2007-10-17 | $47.00 | $647.55 | 24,200 | — | — |
| 2007-10-16 | $46.90 | $646.17 | 31,700 | — | — |
| 2007-10-15 | $47.29 | $651.55 | 26,400 | — | — |
| 2007-10-12 | $46.36 | $638.73 | 20,500 | — | — |
| 2007-10-11 | $46.10 | $635.15 | 28,700 | — | — |
| 2007-10-10 | $46.85 | $639.56 | 21,200 | — | — |
| 2007-10-09 | $46.15 | $630.00 | 10,900 | — | — |
| 2007-10-08 | $46.40 | $633.42 | 21,000 | — | — |
| 2007-10-05 | $46.07 | $628.91 | 27,400 | — | — |
| 2007-10-04 | $46.63 | $636.56 | 38,000 | — | — |
| 2007-10-03 | $45.53 | $621.54 | 44,800 | — | — |
| 2007-10-02 | $44.72 | $610.48 | 21,800 | — | — |
| 2007-10-01 | $44.07 | $601.61 | 20,800 | — | — |
| 2007-09-28 | $44.06 | $601.47 | 13,100 | — | — |
| 2007-09-27 | $43.95 | $599.97 | 4,200 | — | — |
| 2007-09-26 | $43.90 | $599.29 | 18,800 | — | — |
| 2007-09-25 | $43.82 | $598.20 | 19,300 | — | — |
| 2007-09-24 | $43.69 | $596.42 | 16,400 | — | — |
| 2007-09-21 | $43.27 | $590.69 | 15,000 | — | — |
| 2007-09-20 | $42.84 | $584.82 | 26,800 | — | — |
| 2007-09-19 | $43.40 | $592.46 | 38,400 | — | — |
| 2007-09-18 | $42.36 | $578.26 | 35,700 | — | — |
| 2007-09-17 | $43.43 | $592.87 | 15,000 | — | — |
| 2007-09-14 | $43.25 | $590.41 | 30,400 | — | — |
| 2007-09-13 | $42.91 | $585.77 | 11,700 | — | — |
| 2007-09-12 | $43.30 | $586.97 | 8,800 | — | — |
| 2007-09-11 | $43.40 | $588.33 | 8,400 | — | — |
| 2007-09-10 | $43.31 | $587.11 | 22,600 | — | — |
| 2007-09-07 | $43.24 | $586.16 | 17,000 | — | — |
| 2007-09-06 | $43.40 | $588.33 | 18,900 | — | — |
| 2007-09-05 | $43.25 | $586.30 | 14,700 | — | — |
| 2007-09-04 | $42.65 | $578.16 | 19,700 | — | — |
| 2007-08-31 | $42.40 | $574.77 | 4,900 | — | — |
| 2007-08-30 | $42.26 | $572.88 | 14,600 | — | — |
| 2007-08-29 | $42.24 | $572.61 | 15,100 | — | — |
| 2007-08-28 | $41.94 | $568.54 | 9,300 | — | — |
| 2007-08-27 | $42.00 | $569.35 | 20,800 | — | — |
| 2007-08-24 | $41.97 | $568.94 | 13,800 | — | — |
| 2007-08-23 | $41.78 | $566.37 | 15,300 | — | — |
| 2007-08-22 | $41.35 | $560.54 | 10,500 | — | — |
| 2007-08-21 | $41.06 | $556.61 | 7,500 | — | — |
| 2007-08-20 | $41.09 | $557.02 | 9,300 | — | — |
| 2007-08-17 | $40.89 | $554.30 | 29,000 | — | — |
| 2007-08-16 | $40.53 | $549.42 | 75,700 | — | — |
| 2007-08-15 | $40.68 | $551.46 | 47,600 | — | — |
| 2007-08-14 | $41.86 | $567.45 | 17,500 | — | — |
| 2007-08-13 | $41.67 | $564.88 | 35,000 | — | — |
| 2007-08-10 | $42.04 | $564.61 | 28,500 | — | — |
| 2007-08-09 | $41.40 | $556.01 | 31,800 | — | — |
| 2007-08-08 | $42.51 | $570.92 | 32,600 | — | — |
| 2007-08-07 | $41.75 | $560.71 | 32,300 | — | — |
| 2007-08-06 | $41.76 | $560.85 | 55,300 | — | — |
| 2007-08-03 | $42.75 | $574.14 | 51,900 | — | — |
| 2007-08-02 | $42.76 | $574.28 | 23,100 | — | — |
| 2007-08-01 | $42.20 | $566.76 | 21,100 | — | — |
| 2007-07-31 | $42.05 | $564.74 | 18,700 | — | — |
| 2007-07-30 | $41.88 | $562.46 | 23,600 | — | — |
| 2007-07-27 | $41.84 | $561.92 | 26,600 | — | — |
| 2007-07-26 | $41.95 | $563.40 | 30,200 | — | — |
| 2007-07-25 | $42.26 | $567.56 | 37,100 | — | — |
| 2007-07-24 | $42.59 | $571.99 | 30,900 | — | — |
| 2007-07-23 | $43.00 | $577.50 | 55,900 | — | — |
| 2007-07-20 | $43.46 | $583.68 | 18,000 | — | — |
| 2007-07-19 | $43.47 | $583.81 | 21,500 | — | — |
| 2007-07-18 | $43.02 | $577.77 | 26,100 | — | — |
| 2007-07-17 | $42.95 | $576.83 | 36,200 | — | — |
| 2007-07-16 | $43.23 | $580.59 | 40,900 | — | — |
| 2007-07-13 | $42.99 | $577.37 | 20,300 | — | — |
| 2007-07-12 | $42.61 | $572.26 | 41,000 | — | — |
| 2007-07-11 | $43.26 | $576.44 | 41,100 | — | — |
| 2007-07-10 | $43.34 | $577.51 | 29,700 | — | — |
| 2007-07-09 | $43.48 | $579.37 | 38,000 | — | — |
| 2007-07-06 | $42.89 | $571.51 | 9,200 | — | — |
| 2007-07-05 | $42.57 | $567.24 | 33,800 | — | — |
| 2007-07-03 | $42.50 | $566.31 | 9,100 | — | — |
| 2007-07-02 | $42.10 | $560.98 | 39,900 | — | — |
| 2007-06-29 | $42.00 | $559.65 | 24,100 | — | — |
| 2007-06-28 | $41.51 | $553.12 | 21,600 | — | — |
| 2007-06-27 | $41.74 | $556.18 | 27,300 | — | — |
| 2007-06-26 | $41.79 | $556.85 | 17,200 | — | — |
| 2007-06-25 | $42.10 | $560.98 | 25,300 | — | — |
| 2007-06-22 | $42.10 | $560.98 | 12,400 | — | — |
| 2007-06-21 | $42.00 | $559.65 | 15,600 | — | — |
| 2007-06-20 | $41.65 | $554.99 | 21,800 | — | — |
| 2007-06-19 | $42.40 | $564.98 | 19,500 | — | — |
| 2007-06-18 | $42.30 | $563.65 | 13,700 | — | — |
| 2007-06-15 | $42.26 | $563.11 | 23,300 | — | — |
| 2007-06-14 | $42.04 | $560.18 | 15,400 | — | — |
| 2007-06-13 | $42.15 | $561.65 | 27,800 | — | — |
| 2007-06-12 | $42.21 | $558.72 | 27,200 | — | — |
| 2007-06-11 | $42.65 | $564.54 | 42,200 | — | — |
| 2007-06-08 | $41.65 | $551.30 | 60,600 | — | — |
| 2007-06-07 | $41.73 | $552.36 | 53,300 | — | — |
| 2007-06-06 | $42.91 | $567.98 | 40,300 | — | — |
| 2007-06-05 | $43.70 | $578.44 | 55,500 | — | — |
| 2007-06-04 | $44.42 | $587.97 | 61,200 | — | — |
| 2007-06-01 | $43.46 | $575.26 | 52,000 | — | — |
| 2007-05-31 | $42.99 | $569.04 | 47,200 | — | — |
| 2007-05-30 | $42.55 | $563.22 | 20,500 | — | — |
| 2007-05-29 | $42.28 | $559.64 | 10,400 | — | — |
| 2007-05-25 | $42.40 | $561.23 | 18,700 | — | — |
| 2007-05-24 | $42.22 | $558.85 | 26,600 | — | — |
| 2007-05-23 | $42.86 | $567.32 | 33,400 | — | — |
| 2007-05-22 | $42.72 | $565.47 | 28,600 | — | — |
| 2007-05-21 | $42.22 | $558.85 | 46,500 | — | — |
| 2007-05-18 | $41.63 | $551.04 | 25,400 | — | — |
| 2007-05-17 | $41.29 | $546.54 | 59,800 | — | — |
| 2007-05-16 | $41.18 | $545.08 | 59,500 | — | — |
| 2007-05-15 | $42.01 | $556.07 | 26,800 | — | — |
| 2007-05-14 | $42.78 | $566.26 | 21,300 | — | — |
| 2007-05-11 | $42.89 | $567.72 | 32,700 | — | — |
| 2007-05-10 | $43.32 | $568.91 | 45,800 | — | — |
| 2007-05-09 | $43.55 | $571.93 | 17,200 | — | — |
| 2007-05-08 | $43.17 | $566.94 | 14,200 | — | — |
| 2007-05-07 | $42.85 | $562.74 | 21,800 | — | — |
| 2007-05-04 | $43.08 | $565.76 | 40,900 | — | — |
| 2007-05-03 | $43.50 | $571.27 | 38,900 | — | — |
| 2007-05-02 | $42.37 | $556.43 | 26,300 | — | — |
| 2007-05-01 | $41.52 | $545.27 | 23,300 | — | — |
| 2007-04-30 | $41.63 | $546.71 | 38,900 | — | — |
| 2007-04-27 | $42.15 | $553.54 | 9,100 | — | — |
| 2007-04-26 | $42.17 | $553.81 | 16,600 | — | — |
| 2007-04-25 | $42.20 | $554.20 | 21,200 | — | — |
| 2007-04-24 | $42.11 | $553.02 | 13,200 | — | — |
| 2007-04-23 | $42.60 | $559.45 | 13,000 | — | — |
| 2007-04-20 | $42.34 | $556.04 | 23,300 | — | — |
| 2007-04-19 | $42.01 | $551.70 | 19,300 | — | — |
| 2007-04-18 | $42.79 | $561.95 | 16,300 | — | — |
| 2007-04-17 | $42.97 | $564.31 | 37,600 | — | — |
| 2007-04-16 | $43.51 | $571.40 | 12,300 | — | — |
| 2007-04-13 | $43.55 | $571.93 | 26,700 | — | — |
| 2007-04-12 | $43.00 | $564.71 | 36,300 | — | — |
| 2007-04-11 | $43.44 | $566.33 | 27,700 | — | — |
| 2007-04-10 | $43.40 | $565.81 | 16,100 | — | — |
| 2007-04-09 | $43.07 | $561.51 | 52,600 | — | — |
| 2007-04-05 | $42.50 | $554.08 | 54,400 | — | — |
| 2007-04-04 | $42.45 | $553.43 | 32,500 | — | — |
| 2007-04-03 | $41.17 | $536.74 | 20,700 | — | — |
| 2007-04-02 | $41.26 | $537.91 | 16,200 | — | — |
| 2007-03-30 | $41.23 | $537.52 | 16,300 | — | — |
| 2007-03-29 | $40.84 | $532.44 | 32,500 | — | — |
| 2007-03-28 | $41.69 | $543.52 | 29,500 | — | — |
| 2007-03-27 | $41.30 | $538.44 | 23,700 | — | — |
| 2007-03-26 | $41.20 | $537.13 | 13,000 | — | — |
| 2007-03-23 | $40.82 | $532.18 | 14,200 | — | — |
| 2007-03-22 | $40.70 | $530.61 | 18,600 | — | — |
| 2007-03-21 | $40.12 | $523.05 | 24,200 | — | — |
| 2007-03-20 | $39.65 | $516.92 | 41,000 | — | — |
| 2007-03-19 | $39.07 | $509.36 | 48,700 | — | — |
| 2007-03-16 | $39.45 | $514.32 | 79,500 | — | — |
| 2007-03-15 | $40.05 | $522.14 | 26,300 | — | — |
| 2007-03-14 | $40.40 | $526.70 | 11,700 | — | — |
| 2007-03-13 | $40.40 | $526.70 | 15,500 | — | — |
| 2007-03-12 | $40.64 | $526.73 | 31,600 | — | — |
| 2007-03-09 | $41.07 | $532.30 | 22,900 | — | — |
| 2007-03-08 | $41.58 | $538.91 | 6,900 | — | — |
| 2007-03-07 | $41.45 | $537.23 | 71,400 | — | — |
| 2007-03-06 | $41.50 | $537.87 | 35,000 | — | — |
| 2007-03-05 | $40.89 | $529.97 | 35,100 | — | — |
| 2007-03-02 | $41.39 | $536.45 | 34,000 | — | — |
| 2007-03-01 | $40.61 | $526.34 | 32,900 | — | — |
| 2007-02-28 | $40.06 | $519.21 | 66,000 | — | — |
| 2007-02-27 | $41.15 | $533.34 | 15,500 | — | — |
| 2007-02-26 | $41.70 | $540.47 | 14,600 | — | — |
| 2007-02-23 | $41.89 | $542.93 | 37,300 | — | — |
| 2007-02-22 | $42.32 | $548.50 | 70,200 | — | — |
| 2007-02-21 | $40.74 | $528.02 | 23,000 | — | — |
| 2007-02-20 | $40.93 | $530.49 | 31,500 | — | — |
| 2007-02-16 | $41.26 | $534.76 | 28,900 | — | — |
| 2007-02-15 | $41.20 | $533.99 | 31,800 | — | — |
| 2007-02-14 | $41.33 | $535.67 | 47,300 | — | — |
| 2007-02-13 | $42.36 | $549.02 | 48,800 | — | — |
| 2007-02-12 | $42.21 | $543.29 | 37,900 | — | — |
| 2007-02-09 | $43.18 | $555.78 | 19,200 | — | — |
| 2007-02-08 | $43.14 | $555.26 | 29,600 | — | — |
| 2007-02-07 | $43.20 | $556.03 | 26,400 | — | — |
| 2007-02-06 | $42.65 | $548.96 | 20,600 | — | — |
| 2007-02-05 | $42.73 | $549.98 | 25,900 | — | — |
| 2007-02-02 | $42.76 | $550.37 | 27,100 | — | — |
| 2007-02-01 | $42.44 | $546.25 | 40,900 | — | — |
| 2007-01-31 | $41.64 | $535.96 | 44,100 | — | — |
| 2007-01-30 | $41.40 | $532.87 | 45,500 | — | — |
| 2007-01-29 | $40.49 | $521.15 | 22,900 | — | — |
| 2007-01-26 | $40.30 | $518.71 | 28,600 | — | — |
| 2007-01-25 | $40.30 | $518.71 | 34,700 | — | — |
| 2007-01-24 | $40.63 | $522.96 | 68,900 | — | — |
| 2007-01-23 | $40.20 | $517.42 | 79,900 | — | — |
| 2007-01-22 | $39.33 | $506.22 | 105,300 | — | — |
| 2007-01-19 | $38.86 | $500.17 | 55,200 | — | — |
| 2007-01-18 | $39.07 | $502.88 | 29,900 | — | — |
| 2007-01-17 | $39.29 | $505.71 | 61,900 | — | — |
| 2007-01-16 | $38.89 | $500.56 | 45,500 | — | — |
| 2007-01-12 | $39.00 | $501.98 | 78,500 | — | — |
| 2007-01-11 | $39.15 | $503.91 | 49,100 | — | — |
| 2007-01-10 | $39.92 | $510.16 | 70,600 | — | — |
| 2007-01-09 | $40.60 | $518.85 | 57,400 | — | — |
| 2007-01-08 | $41.03 | $524.35 | 49,500 | — | — |
| 2007-01-05 | $40.15 | $513.10 | 63,100 | — | — |
| 2007-01-04 | $40.20 | $513.74 | 92,900 | — | — |
| 2007-01-03 | $41.00 | $523.96 | 81,900 | — | — |