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
- 2002-04-02 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 | $51.51 | $51.51 | 136,033 | — | — |
| 2007-12-28 | $52.05 | $52.05 | 140,633 | — | — |
| 2007-12-27 | $51.99 | $51.99 | 117,633 | — | — |
| 2007-12-26 | $53.04 | $53.04 | 102,267 | — | — |
| 2007-12-24 | $53.25 | $53.25 | 77,433 | — | — |
| 2007-12-21 | $52.56 | $52.56 | 325,300 | — | — |
| 2007-12-20 | $51.15 | $51.15 | 313,633 | — | — |
| 2007-12-19 | $50.58 | $50.58 | 171,967 | — | — |
| 2007-12-18 | $49.74 | $49.74 | 121,967 | — | — |
| 2007-12-17 | $46.77 | $46.77 | 104,633 | — | — |
| 2007-12-14 | $47.31 | $47.31 | 169,333 | — | — |
| 2007-12-13 | $47.40 | $47.40 | 100,567 | — | — |
| 2007-12-12 | $49.05 | $49.05 | 130,100 | — | — |
| 2007-12-11 | $47.43 | $47.43 | 112,333 | — | — |
| 2007-12-10 | $47.94 | $47.94 | 176,167 | — | — |
| 2007-12-07 | $49.62 | $49.62 | 53,633 | — | — |
| 2007-12-06 | $49.56 | $49.56 | 85,067 | — | — |
| 2007-12-05 | $50.49 | $50.49 | 69,933 | — | — |
| 2007-12-04 | $49.83 | $49.83 | 80,167 | — | — |
| 2007-12-03 | $50.46 | $50.46 | 144,700 | — | — |
| 2007-11-30 | $49.77 | $49.77 | 254,600 | — | — |
| 2007-11-29 | $50.31 | $50.31 | 83,733 | — | — |
| 2007-11-28 | $49.71 | $49.71 | 102,633 | — | — |
| 2007-11-27 | $48.57 | $48.57 | 178,333 | — | — |
| 2007-11-26 | $46.32 | $46.32 | 159,567 | — | — |
| 2007-11-23 | $45.42 | $45.42 | 54,367 | — | — |
| 2007-11-21 | $44.79 | $44.79 | 143,467 | — | — |
| 2007-11-20 | $45.84 | $45.84 | 126,433 | — | — |
| 2007-11-19 | $46.50 | $46.50 | 86,267 | — | — |
| 2007-11-16 | $46.98 | $46.98 | 97,600 | — | — |
| 2007-11-15 | $47.28 | $47.28 | 113,500 | — | — |
| 2007-11-14 | $49.35 | $49.35 | 57,100 | — | — |
| 2007-11-13 | $49.20 | $49.20 | 86,600 | — | — |
| 2007-11-12 | $48.21 | $48.21 | 80,800 | — | — |
| 2007-11-09 | $47.88 | $47.88 | 131,233 | — | — |
| 2007-11-08 | $47.58 | $47.58 | 138,700 | — | — |
| 2007-11-07 | $45.06 | $45.06 | 157,900 | — | — |
| 2007-11-06 | $48.12 | $48.12 | 45,267 | — | — |
| 2007-11-05 | $48.09 | $48.09 | 67,200 | — | — |
| 2007-11-02 | $48.00 | $48.00 | 130,033 | — | — |
| 2007-11-01 | $47.91 | $47.91 | 272,200 | — | — |
| 2007-10-31 | $48.45 | $48.45 | 120,567 | — | — |
| 2007-10-30 | $48.69 | $48.69 | 141,600 | — | — |
| 2007-10-29 | $47.82 | $47.82 | 163,567 | — | — |
| 2007-10-26 | $47.91 | $47.91 | 62,400 | — | — |
| 2007-10-25 | $47.10 | $47.10 | 70,533 | — | — |
| 2007-10-24 | $46.98 | $46.98 | 190,567 | — | — |
| 2007-10-23 | $48.30 | $48.30 | 100,367 | — | — |
| 2007-10-22 | $47.22 | $47.22 | 59,700 | — | — |
| 2007-10-19 | $46.02 | $46.02 | 103,933 | — | — |
| 2007-10-18 | $47.67 | $47.67 | 52,633 | — | — |
| 2007-10-17 | $47.01 | $47.01 | 64,333 | — | — |
| 2007-10-16 | $47.52 | $47.52 | 91,233 | — | — |
| 2007-10-15 | $46.68 | $46.68 | 89,033 | — | — |
| 2007-10-12 | $47.67 | $47.67 | 90,433 | — | — |
| 2007-10-11 | $47.88 | $47.88 | 103,433 | — | — |
| 2007-10-10 | $49.92 | $49.92 | 67,767 | — | — |
| 2007-10-09 | $50.28 | $50.28 | 265,133 | — | — |
| 2007-10-08 | $50.61 | $50.61 | 53,367 | — | — |
| 2007-10-05 | $50.61 | $50.61 | 72,400 | — | — |
| 2007-10-04 | $50.10 | $50.10 | 74,833 | — | — |
| 2007-10-03 | $49.56 | $49.56 | 64,900 | — | — |
| 2007-10-02 | $50.34 | $50.34 | 72,933 | — | — |
| 2007-10-01 | $51.12 | $51.12 | 266,900 | — | — |
| 2007-09-28 | $50.13 | $50.13 | 219,033 | — | — |
| 2007-09-27 | $49.95 | $49.95 | 117,033 | — | — |
| 2007-09-26 | $49.20 | $49.20 | 117,000 | — | — |
| 2007-09-25 | $48.09 | $48.09 | 81,867 | — | — |
| 2007-09-24 | $50.10 | $50.10 | 152,767 | — | — |
| 2007-09-21 | $49.86 | $49.86 | 258,667 | — | — |
| 2007-09-20 | $48.99 | $48.99 | 189,733 | — | — |
| 2007-09-19 | $47.67 | $47.67 | 134,400 | — | — |
| 2007-09-18 | $47.73 | $47.73 | 245,267 | — | — |
| 2007-09-17 | $46.26 | $46.26 | 211,033 | — | — |
| 2007-09-14 | $44.52 | $44.52 | 77,967 | — | — |
| 2007-09-13 | $44.70 | $44.70 | 78,733 | — | — |
| 2007-09-12 | $44.19 | $44.19 | 115,633 | — | — |
| 2007-09-11 | $44.52 | $44.52 | 44,933 | — | — |
| 2007-09-10 | $43.98 | $43.98 | 64,533 | — | — |
| 2007-09-07 | $44.37 | $44.37 | 70,400 | — | — |
| 2007-09-06 | $45.81 | $45.81 | 97,867 | — | — |
| 2007-09-05 | $45.24 | $45.24 | 142,333 | — | — |
| 2007-09-04 | $45.15 | $45.15 | 107,867 | — | — |
| 2007-08-31 | $44.61 | $44.61 | 36,533 | — | — |
| 2007-08-30 | $44.67 | $44.67 | 55,033 | — | — |
| 2007-08-29 | $44.46 | $44.46 | 47,467 | — | — |
| 2007-08-28 | $43.53 | $43.53 | 80,633 | — | — |
| 2007-08-27 | $44.76 | $44.76 | 48,967 | — | — |
| 2007-08-24 | $45.30 | $45.30 | 62,733 | — | — |
| 2007-08-23 | $44.13 | $44.13 | 88,100 | — | — |
| 2007-08-22 | $43.38 | $43.38 | 102,900 | — | — |
| 2007-08-21 | $43.26 | $43.26 | 81,333 | — | — |
| 2007-08-20 | $42.96 | $42.96 | 96,000 | — | — |
| 2007-08-17 | $43.38 | $43.38 | 155,467 | — | — |
| 2007-08-16 | $43.59 | $43.59 | 217,900 | — | — |
| 2007-08-15 | $43.74 | $43.74 | 96,667 | — | — |
| 2007-08-14 | $44.94 | $44.94 | 101,467 | — | — |
| 2007-08-13 | $46.02 | $46.02 | 107,367 | — | — |
| 2007-08-10 | $45.90 | $45.90 | 186,300 | — | — |
| 2007-08-09 | $44.79 | $44.79 | 334,933 | — | — |
| 2007-08-08 | $45.57 | $45.57 | 396,567 | — | — |
| 2007-08-07 | $45.96 | $45.96 | 172,767 | — | — |
| 2007-08-06 | $47.01 | $47.01 | 259,067 | — | — |
| 2007-08-03 | $46.11 | $46.11 | 229,233 | — | — |
| 2007-08-02 | $46.44 | $46.44 | 447,600 | — | — |
| 2007-08-01 | $41.73 | $41.73 | 225,433 | — | — |
| 2007-07-31 | $40.56 | $40.56 | 85,700 | — | — |
| 2007-07-30 | $41.73 | $41.73 | 120,300 | — | — |
| 2007-07-27 | $42.15 | $42.15 | 226,933 | — | — |
| 2007-07-26 | $43.68 | $43.68 | 220,867 | — | — |
| 2007-07-25 | $45.60 | $45.60 | 148,767 | — | — |
| 2007-07-24 | $45.60 | $45.60 | 162,433 | — | — |
| 2007-07-23 | $46.83 | $46.83 | 101,600 | — | — |
| 2007-07-20 | $46.35 | $46.35 | 151,733 | — | — |
| 2007-07-19 | $47.40 | $47.40 | 99,600 | — | — |
| 2007-07-18 | $47.79 | $47.79 | 133,333 | — | — |
| 2007-07-17 | $47.88 | $47.88 | 227,800 | — | — |
| 2007-07-16 | $46.83 | $46.83 | 138,233 | — | — |
| 2007-07-13 | $46.92 | $46.92 | 120,433 | — | — |
| 2007-07-12 | $47.49 | $47.49 | 224,167 | — | — |
| 2007-07-11 | $46.20 | $46.20 | 138,833 | — | — |
| 2007-07-10 | $46.44 | $46.44 | 138,800 | — | — |
| 2007-07-09 | $46.53 | $46.53 | 118,400 | — | — |
| 2007-07-06 | $46.83 | $46.83 | 92,467 | — | — |
| 2007-07-05 | $46.41 | $46.41 | 123,833 | — | — |
| 2007-07-03 | $46.74 | $46.74 | 178,467 | — | — |
| 2007-07-02 | $45.00 | $45.00 | 161,333 | — | — |
| 2007-06-29 | $43.47 | $43.47 | 161,100 | — | — |
| 2007-06-28 | $44.19 | $44.19 | 238,700 | — | — |
| 2007-06-27 | $43.05 | $43.05 | 200,767 | — | — |
| 2007-06-26 | $41.97 | $41.97 | 104,633 | — | — |
| 2007-06-25 | $41.88 | $41.88 | 158,433 | — | — |
| 2007-06-22 | $42.30 | $42.30 | 590,600 | — | — |
| 2007-06-21 | $42.12 | $42.12 | 152,567 | — | — |
| 2007-06-20 | $41.49 | $41.49 | 299,133 | — | — |
| 2007-06-19 | $41.67 | $41.67 | 112,267 | — | — |
| 2007-06-18 | $41.85 | $41.85 | 88,100 | — | — |
| 2007-06-15 | $41.04 | $41.04 | 203,333 | — | — |
| 2007-06-14 | $41.10 | $41.10 | 257,033 | — | — |
| 2007-06-13 | $40.26 | $40.26 | 104,333 | — | — |
| 2007-06-12 | $40.41 | $40.41 | 129,600 | — | — |
| 2007-06-11 | $40.50 | $40.50 | 120,733 | — | — |
| 2007-06-08 | $41.49 | $41.49 | 118,533 | — | — |
| 2007-06-07 | $41.49 | $41.49 | 183,233 | — | — |
| 2007-06-06 | $41.67 | $41.67 | 144,700 | — | — |
| 2007-06-05 | $42.09 | $42.09 | 111,667 | — | — |
| 2007-06-04 | $42.72 | $42.72 | 206,133 | — | — |
| 2007-06-01 | $42.51 | $42.51 | 190,433 | — | — |
| 2007-05-31 | $42.90 | $42.90 | 270,000 | — | — |
| 2007-05-30 | $43.35 | $43.35 | 214,567 | — | — |
| 2007-05-29 | $43.32 | $43.32 | 191,000 | — | — |
| 2007-05-25 | $42.57 | $42.57 | 113,533 | — | — |
| 2007-05-24 | $42.60 | $42.60 | 189,900 | — | — |
| 2007-05-23 | $42.63 | $42.63 | 186,367 | — | — |
| 2007-05-22 | $42.45 | $42.45 | 215,600 | — | — |
| 2007-05-21 | $42.30 | $42.30 | 174,667 | — | — |
| 2007-05-18 | $42.72 | $42.72 | 112,067 | — | — |
| 2007-05-17 | $43.23 | $43.23 | 80,333 | — | — |
| 2007-05-16 | $43.47 | $43.47 | 123,633 | — | — |
| 2007-05-15 | $42.99 | $42.99 | 156,600 | — | — |
| 2007-05-14 | $43.47 | $43.47 | 214,867 | — | — |
| 2007-05-11 | $44.82 | $44.82 | 350,267 | — | — |
| 2007-05-10 | $41.79 | $41.79 | 151,500 | — | — |
| 2007-05-09 | $42.09 | $42.09 | 225,500 | — | — |
| 2007-05-08 | $41.55 | $41.55 | 151,167 | — | — |
| 2007-05-07 | $42.03 | $42.03 | 213,233 | — | — |
| 2007-05-04 | $40.23 | $40.23 | 135,367 | — | — |
| 2007-05-03 | $40.02 | $40.02 | 429,900 | — | — |
| 2007-05-02 | $39.03 | $39.03 | 150,833 | — | — |
| 2007-05-01 | $36.99 | $36.99 | 59,167 | — | — |
| 2007-04-30 | $37.62 | $37.62 | 94,767 | — | — |
| 2007-04-27 | $37.89 | $37.89 | 215,800 | — | — |
| 2007-04-26 | $37.65 | $37.65 | 251,400 | — | — |
| 2007-04-25 | $36.72 | $36.72 | 115,700 | — | — |
| 2007-04-24 | $36.63 | $36.63 | 86,133 | — | — |
| 2007-04-23 | $36.90 | $36.90 | 59,167 | — | — |
| 2007-04-20 | $36.57 | $36.57 | 118,733 | — | — |
| 2007-04-19 | $36.84 | $36.84 | 182,600 | — | — |
| 2007-04-18 | $36.75 | $36.75 | 48,400 | — | — |
| 2007-04-17 | $36.72 | $36.72 | 87,867 | — | — |
| 2007-04-16 | $37.41 | $37.41 | 45,000 | — | — |
| 2007-04-13 | $37.26 | $37.26 | 104,067 | — | — |
| 2007-04-12 | $37.11 | $37.11 | 211,600 | — | — |
| 2007-04-11 | $36.60 | $36.60 | 125,633 | — | — |
| 2007-04-10 | $37.11 | $37.11 | 85,300 | — | — |
| 2007-04-09 | $37.11 | $37.11 | 130,200 | — | — |
| 2007-04-05 | $37.68 | $37.68 | 56,600 | — | — |
| 2007-04-04 | $37.35 | $37.35 | 194,600 | — | — |
| 2007-04-03 | $37.47 | $37.47 | 123,067 | — | — |
| 2007-04-02 | $36.60 | $36.60 | 110,267 | — | — |
| 2007-03-30 | $37.05 | $37.05 | 67,900 | — | — |
| 2007-03-29 | $37.38 | $37.38 | 66,567 | — | — |
| 2007-03-28 | $37.53 | $37.53 | 62,600 | — | — |
| 2007-03-27 | $37.83 | $37.83 | 81,567 | — | — |
| 2007-03-26 | $38.73 | $38.73 | 76,333 | — | — |
| 2007-03-23 | $38.85 | $38.85 | 130,667 | — | — |
| 2007-03-22 | $36.51 | $36.51 | 151,567 | — | — |
| 2007-03-21 | $36.09 | $36.09 | 127,300 | — | — |
| 2007-03-20 | $36.60 | $36.60 | 89,300 | — | — |
| 2007-03-19 | $37.05 | $37.05 | 79,200 | — | — |
| 2007-03-16 | $36.24 | $36.24 | 126,967 | — | — |
| 2007-03-15 | $37.08 | $37.08 | 94,867 | — | — |
| 2007-03-14 | $36.69 | $36.69 | 74,367 | — | — |
| 2007-03-13 | $36.78 | $36.78 | 174,000 | — | — |
| 2007-03-12 | $38.52 | $38.52 | 88,100 | — | — |
| 2007-03-09 | $38.43 | $38.43 | 97,467 | — | — |
| 2007-03-08 | $37.38 | $37.38 | 105,400 | — | — |
| 2007-03-07 | $37.20 | $37.20 | 84,233 | — | — |
| 2007-03-06 | $37.65 | $37.65 | 101,567 | — | — |
| 2007-03-05 | $36.12 | $36.12 | 169,767 | — | — |
| 2007-03-02 | $36.81 | $36.81 | 382,533 | — | — |
| 2007-03-01 | $38.94 | $38.94 | 120,933 | — | — |
| 2007-02-28 | $39.45 | $39.45 | 236,100 | — | — |
| 2007-02-27 | $37.59 | $37.59 | 119,633 | — | — |
| 2007-02-26 | $39.72 | $39.72 | 69,133 | — | — |
| 2007-02-23 | $39.99 | $39.99 | 54,567 | — | — |
| 2007-02-22 | $40.32 | $40.32 | 81,533 | — | — |
| 2007-02-21 | $40.74 | $40.74 | 93,333 | — | — |
| 2007-02-20 | $41.52 | $41.52 | 95,267 | — | — |
| 2007-02-16 | $40.98 | $40.98 | 137,367 | — | — |
| 2007-02-15 | $42.06 | $42.06 | 214,400 | — | — |
| 2007-02-14 | $41.10 | $41.10 | 100,167 | — | — |
| 2007-02-13 | $40.95 | $40.95 | 183,900 | — | — |
| 2007-02-12 | $40.56 | $40.56 | 76,033 | — | — |
| 2007-02-09 | $40.23 | $40.23 | 158,333 | — | — |
| 2007-02-08 | $40.20 | $40.20 | 132,367 | — | — |
| 2007-02-07 | $40.08 | $40.08 | 94,533 | — | — |
| 2007-02-06 | $39.87 | $39.87 | 173,400 | — | — |
| 2007-02-05 | $38.88 | $38.88 | 171,067 | — | — |
| 2007-02-02 | $37.68 | $37.68 | 51,067 | — | — |
| 2007-02-01 | $37.59 | $37.59 | 69,067 | — | — |
| 2007-01-31 | $36.96 | $36.96 | 60,033 | — | — |
| 2007-01-30 | $36.00 | $36.00 | 66,067 | — | — |
| 2007-01-29 | $36.03 | $36.03 | 124,700 | — | — |
| 2007-01-26 | $35.88 | $35.88 | 153,033 | — | — |
| 2007-01-25 | $36.09 | $36.09 | 54,633 | — | — |
| 2007-01-24 | $37.05 | $37.05 | 39,400 | — | — |
| 2007-01-23 | $36.81 | $36.81 | 175,533 | — | — |
| 2007-01-22 | $36.57 | $36.57 | 50,767 | — | — |
| 2007-01-19 | $37.47 | $37.47 | 71,933 | — | — |
| 2007-01-18 | $37.32 | $37.32 | 171,800 | — | — |
| 2007-01-17 | $38.91 | $38.91 | 89,767 | — | — |
| 2007-01-16 | $39.60 | $39.60 | 417,867 | — | — |
| 2007-01-12 | $38.79 | $38.79 | 81,733 | — | — |
| 2007-01-11 | $38.85 | $38.85 | 86,733 | — | — |
| 2007-01-10 | $38.25 | $38.25 | 56,400 | — | — |
| 2007-01-09 | $38.31 | $38.31 | 151,800 | — | — |
| 2007-01-08 | $38.55 | $38.55 | 82,200 | — | — |
| 2007-01-05 | $37.95 | $37.95 | 80,100 | — | — |
| 2007-01-04 | $38.16 | $38.16 | 111,233 | — | — |
| 2007-01-03 | $38.25 | $38.25 | 152,300 | — | — |