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
- 1996-06-27 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 | $49.16 | $59.75 | 163,769 | — | — |
| 2007-12-28 | $49.51 | $60.17 | 631,401 | — | — |
| 2007-12-27 | $49.88 | $60.63 | 782,605 | — | — |
| 2007-12-26 | $51.81 | $62.98 | 857,752 | — | — |
| 2007-12-24 | $52.22 | $63.48 | 304,168 | — | — |
| 2007-12-21 | $54.09 | $65.74 | 874,869 | — | — |
| 2007-12-20 | $51.57 | $62.68 | 774,593 | — | — |
| 2007-12-19 | $50.71 | $61.64 | 636,743 | — | — |
| 2007-12-18 | $50.68 | $61.60 | 647,123 | — | — |
| 2007-12-17 | $50.05 | $60.83 | 597,409 | — | — |
| 2007-12-14 | $50.91 | $61.88 | 818,175 | — | — |
| 2007-12-13 | $52.59 | $63.92 | 674,863 | — | — |
| 2007-12-12 | $52.85 | $64.24 | 1,512,341 | — | — |
| 2007-12-11 | $51.61 | $62.74 | 1,121,979 | — | — |
| 2007-12-10 | $51.12 | $62.14 | 612,281 | — | — |
| 2007-12-07 | $51.07 | $62.08 | 815,687 | — | — |
| 2007-12-06 | $52.73 | $64.10 | 1,384,506 | — | — |
| 2007-12-05 | $53.95 | $65.58 | 1,293,517 | — | — |
| 2007-12-04 | $52.45 | $63.76 | 690,098 | — | — |
| 2007-12-03 | $51.89 | $63.08 | 603,601 | — | — |
| 2007-11-30 | $52.17 | $63.42 | 828,676 | — | — |
| 2007-11-29 | $51.61 | $62.74 | 709,219 | — | — |
| 2007-11-28 | $51.15 | $62.18 | 885,310 | — | — |
| 2007-11-27 | $49.82 | $60.55 | 887,555 | — | — |
| 2007-11-26 | $49.85 | $60.59 | 1,016,239 | — | — |
| 2007-11-23 | $49.51 | $60.17 | 676,077 | — | — |
| 2007-11-21 | $47.78 | $58.07 | 732,467 | — | — |
| 2007-11-20 | $49.09 | $59.67 | 1,202,406 | — | — |
| 2007-11-19 | $48.15 | $58.53 | 790,011 | — | — |
| 2007-11-16 | $49.37 | $60.01 | 1,335,097 | — | — |
| 2007-11-15 | $51.14 | $62.16 | 1,177,034 | — | — |
| 2007-11-14 | $54.42 | $66.14 | 2,260,954 | — | — |
| 2007-11-13 | $51.47 | $62.56 | 1,452,065 | — | — |
| 2007-11-12 | $50.12 | $60.91 | 1,534,860 | — | — |
| 2007-11-09 | $51.98 | $63.18 | 2,364,933 | — | — |
| 2007-11-08 | $50.48 | $61.36 | 2,095,668 | — | — |
| 2007-11-07 | $50.25 | $61.07 | 962,277 | — | — |
| 2007-11-06 | $50.91 | $61.88 | 542,719 | — | — |
| 2007-11-05 | $49.28 | $59.89 | 469,332 | — | — |
| 2007-11-02 | $50.03 | $60.81 | 577,196 | — | — |
| 2007-11-01 | $49.70 | $60.41 | 813,562 | — | — |
| 2007-10-31 | $50.76 | $61.70 | 611,977 | — | — |
| 2007-10-30 | $50.35 | $61.19 | 596,195 | — | — |
| 2007-10-29 | $49.84 | $60.57 | 620,354 | — | — |
| 2007-10-26 | $50.44 | $61.31 | 692,162 | — | — |
| 2007-10-25 | $49.82 | $60.55 | 938,604 | — | — |
| 2007-10-24 | $51.10 | $62.12 | 420,651 | — | — |
| 2007-10-23 | $51.47 | $62.56 | 514,250 | — | — |
| 2007-10-22 | $51.17 | $62.20 | 1,447,149 | — | — |
| 2007-10-19 | $52.16 | $63.40 | 833,411 | — | — |
| 2007-10-18 | $52.82 | $64.20 | 1,616,745 | — | — |
| 2007-10-17 | $51.68 | $62.82 | 1,161,919 | — | — |
| 2007-10-16 | $51.60 | $62.72 | 820,907 | — | — |
| 2007-10-15 | $52.22 | $63.48 | 838,813 | — | — |
| 2007-10-12 | $53.95 | $65.58 | 619,322 | — | — |
| 2007-10-11 | $54.23 | $65.92 | 1,058,669 | — | — |
| 2007-10-10 | $54.91 | $66.74 | 1,449,030 | — | — |
| 2007-10-09 | $52.29 | $63.56 | 405,658 | — | — |
| 2007-10-08 | $51.96 | $63.16 | 496,162 | — | — |
| 2007-10-05 | $51.78 | $62.94 | 536,406 | — | — |
| 2007-10-04 | $51.45 | $62.54 | 276,671 | — | — |
| 2007-10-03 | $51.07 | $62.08 | 551,520 | — | — |
| 2007-10-02 | $51.75 | $62.90 | 843,791 | — | — |
| 2007-10-01 | $49.46 | $60.11 | 341,802 | — | — |
| 2007-09-28 | $48.93 | $59.47 | 375,308 | — | — |
| 2007-09-27 | $48.71 | $59.21 | 797,173 | — | — |
| 2007-09-26 | $48.43 | $58.87 | 323,045 | — | — |
| 2007-09-25 | $47.99 | $58.33 | 233,209 | — | — |
| 2007-09-24 | $47.68 | $57.95 | 334,457 | — | — |
| 2007-09-21 | $47.68 | $57.95 | 748,977 | — | — |
| 2007-09-20 | $47.78 | $58.07 | 476,495 | — | — |
| 2007-09-19 | $47.84 | $58.15 | 950,076 | — | — |
| 2007-09-18 | $47.78 | $58.07 | 796,991 | — | — |
| 2007-09-17 | $47.56 | $57.81 | 645,727 | — | — |
| 2007-09-14 | $47.79 | $58.09 | 432,791 | — | — |
| 2007-09-13 | $47.69 | $57.97 | 574,040 | — | — |
| 2007-09-12 | $47.40 | $57.61 | 576,407 | — | — |
| 2007-09-11 | $47.58 | $57.83 | 919,848 | — | — |
| 2007-09-10 | $46.77 | $56.85 | 931,988 | — | — |
| 2007-09-07 | $46.87 | $56.97 | 667,154 | — | — |
| 2007-09-06 | $46.95 | $57.07 | 637,957 | — | — |
| 2007-09-05 | $46.21 | $56.17 | 1,121,797 | — | — |
| 2007-09-04 | $46.29 | $56.27 | 802,090 | — | — |
| 2007-08-31 | $45.09 | $54.81 | 647,305 | — | — |
| 2007-08-30 | $44.28 | $53.83 | 637,168 | — | — |
| 2007-08-29 | $44.66 | $54.29 | 1,003,068 | — | — |
| 2007-08-28 | $44.22 | $53.75 | 676,987 | — | — |
| 2007-08-27 | $44.84 | $54.51 | 622,600 | — | — |
| 2007-08-24 | $45.12 | $54.85 | 1,080,157 | — | — |
| 2007-08-23 | $44.83 | $54.49 | 1,103,830 | — | — |
| 2007-08-22 | $45.11 | $54.83 | 1,392,458 | — | — |
| 2007-08-21 | $44.48 | $54.07 | 1,050,838 | — | — |
| 2007-08-20 | $44.32 | $53.87 | 888,709 | — | — |
| 2007-08-17 | $44.12 | $53.63 | 1,360,226 | — | — |
| 2007-08-16 | $43.08 | $52.36 | 1,302,561 | — | — |
| 2007-08-15 | $44.32 | $53.87 | 787,825 | — | — |
| 2007-08-14 | $45.21 | $54.95 | 555,162 | — | — |
| 2007-08-13 | $46.01 | $55.93 | 533,978 | — | — |
| 2007-08-10 | $45.07 | $54.79 | 702,238 | — | — |
| 2007-08-09 | $45.52 | $55.33 | 1,779,238 | — | — |
| 2007-08-08 | $46.03 | $55.95 | 1,751,377 | — | — |
| 2007-08-07 | $46.61 | $56.65 | 2,944,678 | — | — |
| 2007-08-06 | $48.32 | $58.73 | 1,193,726 | — | — |
| 2007-08-03 | $46.57 | $56.61 | 1,211,815 | — | — |
| 2007-08-02 | $46.79 | $56.87 | 1,106,379 | — | — |
| 2007-08-01 | $45.70 | $55.55 | 1,172,845 | — | — |
| 2007-07-31 | $46.36 | $56.35 | 842,880 | — | — |
| 2007-07-30 | $46.54 | $56.57 | 853,139 | — | — |
| 2007-07-27 | $46.28 | $56.25 | 2,569,795 | — | — |
| 2007-07-26 | $46.89 | $56.99 | 4,459,083 | — | — |
| 2007-07-25 | $48.86 | $59.39 | 680,690 | — | — |
| 2007-07-24 | $48.52 | $58.97 | 1,298,919 | — | — |
| 2007-07-23 | $49.92 | $60.67 | 481,715 | — | — |
| 2007-07-20 | $49.28 | $59.89 | 472,064 | — | — |
| 2007-07-19 | $49.51 | $60.17 | 477,345 | — | — |
| 2007-07-18 | $48.60 | $59.07 | 512,672 | — | — |
| 2007-07-17 | $48.85 | $59.37 | 567,849 | — | — |
| 2007-07-16 | $48.47 | $58.91 | 652,586 | — | — |
| 2007-07-13 | $48.07 | $58.43 | 748,249 | — | — |
| 2007-07-12 | $47.38 | $57.59 | 298,644 | — | — |
| 2007-07-11 | $46.64 | $56.69 | 482,262 | — | — |
| 2007-07-10 | $46.13 | $56.07 | 1,204,652 | — | — |
| 2007-07-09 | $45.39 | $55.17 | 566,574 | — | — |
| 2007-07-06 | $45.16 | $54.89 | 854,413 | — | — |
| 2007-07-05 | $45.34 | $55.11 | 572,219 | — | — |
| 2007-07-03 | $45.91 | $55.81 | 359,223 | — | — |
| 2007-07-02 | $45.47 | $55.27 | 479,712 | — | — |
| 2007-06-29 | $45.06 | $54.77 | 431,334 | — | — |
| 2007-06-28 | $45.07 | $54.79 | 873,412 | — | — |
| 2007-06-27 | $44.79 | $54.45 | 604,693 | — | — |
| 2007-06-26 | $44.25 | $53.79 | 521,474 | — | — |
| 2007-06-25 | $44.45 | $54.03 | 579,989 | — | — |
| 2007-06-22 | $44.65 | $54.27 | 607,789 | — | — |
| 2007-06-21 | $44.98 | $54.67 | 665,393 | — | — |
| 2007-06-20 | $44.71 | $54.35 | 558,440 | — | — |
| 2007-06-19 | $45.09 | $54.81 | 577,743 | — | — |
| 2007-06-18 | $46.16 | $56.11 | 700,296 | — | — |
| 2007-06-15 | $45.68 | $55.53 | 960,395 | — | — |
| 2007-06-14 | $44.48 | $54.07 | 553,645 | — | — |
| 2007-06-13 | $43.36 | $52.70 | 765,548 | — | — |
| 2007-06-12 | $43.01 | $52.28 | 675,834 | — | — |
| 2007-06-11 | $43.86 | $53.31 | 666,729 | — | — |
| 2007-06-08 | $44.10 | $53.61 | 413,792 | — | — |
| 2007-06-07 | $43.66 | $53.06 | 887,191 | — | — |
| 2007-06-06 | $44.48 | $54.07 | 665,272 | — | — |
| 2007-06-05 | $44.51 | $54.11 | 580,110 | — | — |
| 2007-06-04 | $44.84 | $54.51 | 1,332,244 | — | — |
| 2007-06-01 | $44.76 | $54.41 | 652,282 | — | — |
| 2007-05-31 | $44.25 | $53.79 | 1,294,974 | — | — |
| 2007-05-30 | $43.99 | $53.47 | 1,224,258 | — | — |
| 2007-05-29 | $44.07 | $53.57 | 540,534 | — | — |
| 2007-05-25 | $44.22 | $53.75 | 187,260 | — | — |
| 2007-05-24 | $43.82 | $53.27 | 631,219 | — | — |
| 2007-05-23 | $44.15 | $53.67 | 625,574 | — | — |
| 2007-05-22 | $43.90 | $53.37 | 1,053,813 | — | — |
| 2007-05-21 | $44.50 | $54.09 | 855,324 | — | — |
| 2007-05-18 | $44.70 | $54.33 | 498,347 | — | — |
| 2007-05-17 | $44.98 | $54.67 | 591,886 | — | — |
| 2007-05-16 | $45.73 | $55.59 | 523,477 | — | — |
| 2007-05-15 | $45.60 | $55.43 | 594,860 | — | — |
| 2007-05-14 | $45.06 | $54.77 | 786,733 | — | — |
| 2007-05-11 | $45.14 | $54.87 | 1,246,232 | — | — |
| 2007-05-10 | $44.61 | $54.23 | 1,164,287 | — | — |
| 2007-05-09 | $45.72 | $55.57 | 1,175,395 | — | — |
| 2007-05-08 | $45.01 | $54.71 | 2,432,856 | — | — |
| 2007-05-07 | $45.09 | $54.81 | 1,105,044 | — | — |
| 2007-05-04 | $44.23 | $53.77 | 1,672,649 | — | — |
| 2007-05-03 | $43.87 | $53.33 | 2,236,067 | — | — |
| 2007-05-02 | $43.90 | $53.37 | 2,077,822 | — | — |
| 2007-05-01 | $41.94 | $50.98 | 1,287,386 | — | — |
| 2007-04-30 | $40.91 | $49.72 | 581,810 | — | — |
| 2007-04-27 | $40.84 | $49.64 | 415,249 | — | — |
| 2007-04-26 | $40.58 | $49.32 | 1,148,444 | — | — |
| 2007-04-25 | $39.70 | $48.26 | 1,031,718 | — | — |
| 2007-04-24 | $39.80 | $48.38 | 908,740 | — | — |
| 2007-04-23 | $39.84 | $48.42 | 905,948 | — | — |
| 2007-04-20 | $40.10 | $48.74 | 581,020 | — | — |
| 2007-04-19 | $39.80 | $48.38 | 756,686 | — | — |
| 2007-04-18 | $39.97 | $48.58 | 1,147,837 | — | — |
| 2007-04-17 | $39.80 | $48.38 | 798,751 | — | — |
| 2007-04-16 | $40.05 | $48.68 | 820,543 | — | — |
| 2007-04-13 | $40.03 | $48.66 | 1,424,326 | — | — |
| 2007-04-12 | $39.87 | $48.46 | 1,530,733 | — | — |
| 2007-04-11 | $38.96 | $47.36 | 700,357 | — | — |
| 2007-04-10 | $38.95 | $47.34 | 882,639 | — | — |
| 2007-04-09 | $38.67 | $47.00 | 865,461 | — | — |
| 2007-04-05 | $38.67 | $47.00 | 1,857,602 | — | — |
| 2007-04-04 | $38.58 | $46.90 | 1,453,886 | — | — |
| 2007-04-03 | $38.57 | $46.88 | 784,851 | — | — |
| 2007-04-02 | $38.60 | $46.92 | 572,462 | — | — |
| 2007-03-30 | $38.58 | $46.90 | 1,018,667 | — | — |
| 2007-03-29 | $38.57 | $46.88 | 606,697 | — | — |
| 2007-03-28 | $38.32 | $46.58 | 763,363 | — | — |
| 2007-03-27 | $38.52 | $46.82 | 366,932 | — | — |
| 2007-03-26 | $38.76 | $47.12 | 732,528 | — | — |
| 2007-03-23 | $38.73 | $47.08 | 746,064 | — | — |
| 2007-03-22 | $38.65 | $46.98 | 764,274 | — | — |
| 2007-03-21 | $39.04 | $47.46 | 711,161 | — | — |
| 2007-03-20 | $38.34 | $46.60 | 613,191 | — | — |
| 2007-03-19 | $38.50 | $46.80 | 693,073 | — | — |
| 2007-03-16 | $38.45 | $46.74 | 621,022 | — | — |
| 2007-03-15 | $38.63 | $46.96 | 592,736 | — | — |
| 2007-03-14 | $38.19 | $46.42 | 668,428 | — | — |
| 2007-03-13 | $37.61 | $45.72 | 878,147 | — | — |
| 2007-03-12 | $38.06 | $46.26 | 425,446 | — | — |
| 2007-03-09 | $37.79 | $45.94 | 328,023 | — | — |
| 2007-03-08 | $38.17 | $46.40 | 690,159 | — | — |
| 2007-03-07 | $37.13 | $45.14 | 362,076 | — | — |
| 2007-03-06 | $38.04 | $46.24 | 667,457 | — | — |
| 2007-03-05 | $37.55 | $45.64 | 1,030,868 | — | — |
| 2007-03-02 | $37.25 | $45.28 | 1,059,519 | — | — |
| 2007-03-01 | $37.08 | $45.08 | 629,095 | — | — |
| 2007-02-28 | $37.58 | $45.68 | 1,045,982 | — | — |
| 2007-02-27 | $37.00 | $44.97 | 1,750,770 | — | — |
| 2007-02-26 | $38.14 | $46.36 | 912,746 | — | — |
| 2007-02-23 | $37.99 | $46.18 | 622,903 | — | — |
| 2007-02-22 | $38.86 | $47.24 | 437,344 | — | — |
| 2007-02-21 | $38.91 | $47.30 | 445,477 | — | — |
| 2007-02-20 | $39.13 | $47.56 | 270,297 | — | — |
| 2007-02-16 | $39.21 | $47.66 | 611,370 | — | — |
| 2007-02-15 | $39.16 | $47.60 | 945,645 | — | — |
| 2007-02-14 | $39.49 | $48.00 | 578,410 | — | — |
| 2007-02-13 | $39.14 | $47.58 | 922,094 | — | — |
| 2007-02-12 | $38.83 | $47.20 | 631,766 | — | — |
| 2007-02-09 | $38.47 | $46.76 | 1,123,618 | — | — |
| 2007-02-08 | $39.00 | $47.40 | 497,558 | — | — |
| 2007-02-07 | $38.81 | $47.18 | 457,192 | — | — |
| 2007-02-06 | $39.26 | $47.72 | 374,033 | — | — |
| 2007-02-05 | $39.34 | $47.82 | 508,059 | — | — |
| 2007-02-02 | $39.52 | $48.04 | 474,917 | — | — |
| 2007-02-01 | $39.77 | $48.34 | 892,411 | — | — |
| 2007-01-31 | $39.13 | $47.56 | 781,209 | — | — |
| 2007-01-30 | $38.65 | $46.98 | 363,775 | — | — |
| 2007-01-29 | $38.06 | $46.26 | 1,050,414 | — | — |
| 2007-01-26 | $38.06 | $46.26 | 1,136,061 | — | — |
| 2007-01-25 | $37.94 | $46.12 | 701,753 | — | — |
| 2007-01-24 | $39.04 | $47.46 | 1,055,877 | — | — |
| 2007-01-23 | $40.26 | $48.94 | 556,133 | — | — |
| 2007-01-22 | $41.14 | $50.00 | 558,561 | — | — |
| 2007-01-19 | $41.75 | $50.74 | 330,633 | — | — |
| 2007-01-18 | $41.75 | $50.74 | 246,746 | — | — |
| 2007-01-17 | $41.63 | $50.60 | 288,871 | — | — |
| 2007-01-16 | $41.89 | $50.92 | 368,449 | — | — |
| 2007-01-12 | $41.75 | $50.74 | 259,735 | — | — |
| 2007-01-11 | $41.61 | $50.58 | 265,138 | — | — |
| 2007-01-10 | $41.24 | $50.12 | 409,361 | — | — |
| 2007-01-09 | $42.03 | $51.08 | 516,496 | — | — |
| 2007-01-08 | $43.34 | $52.68 | 294,395 | — | — |
| 2007-01-05 | $42.83 | $52.06 | 436,737 | — | — |
| 2007-01-04 | $43.51 | $52.88 | 238,551 | — | — |
| 2007-01-03 | $43.13 | $52.42 | 422,593 | — | — |