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
- 1992-12-16 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 | $38.61 | $42.65 | 248,600 | — | — |
| 2007-12-28 | $39.16 | $43.26 | 610,800 | — | — |
| 2007-12-27 | $38.13 | $42.12 | 421,900 | — | — |
| 2007-12-26 | $39.07 | $43.16 | 354,200 | — | — |
| 2007-12-24 | $38.64 | $42.69 | 175,100 | — | — |
| 2007-12-21 | $38.15 | $42.15 | 1,002,700 | — | — |
| 2007-12-20 | $36.72 | $40.57 | 1,571,900 | — | — |
| 2007-12-19 | $39.03 | $43.12 | 825,300 | — | — |
| 2007-12-18 | $40.00 | $44.19 | 774,700 | — | — |
| 2007-12-17 | $40.35 | $44.58 | 413,000 | — | — |
| 2007-12-14 | $41.96 | $46.35 | 462,000 | — | — |
| 2007-12-13 | $41.88 | $46.27 | 419,700 | — | — |
| 2007-12-12 | $42.24 | $46.66 | 541,500 | — | — |
| 2007-12-11 | $40.27 | $44.49 | 539,800 | — | — |
| 2007-12-10 | $41.51 | $45.86 | 595,900 | — | — |
| 2007-12-07 | $41.34 | $45.67 | 451,000 | — | — |
| 2007-12-06 | $41.80 | $46.18 | 519,500 | — | — |
| 2007-12-05 | $40.41 | $44.64 | 432,700 | — | — |
| 2007-12-04 | $40.50 | $44.74 | 567,300 | — | — |
| 2007-12-03 | $39.94 | $44.12 | 386,300 | — | — |
| 2007-11-30 | $39.30 | $43.42 | 465,400 | — | — |
| 2007-11-29 | $39.37 | $43.49 | 440,000 | — | — |
| 2007-11-28 | $39.44 | $43.57 | 533,200 | — | — |
| 2007-11-27 | $39.30 | $43.42 | 652,700 | — | — |
| 2007-11-26 | $40.55 | $44.80 | 374,300 | — | — |
| 2007-11-23 | $41.33 | $45.66 | 88,200 | — | — |
| 2007-11-21 | $40.48 | $44.72 | 428,900 | — | — |
| 2007-11-20 | $41.15 | $45.46 | 791,600 | — | — |
| 2007-11-19 | $40.96 | $45.25 | 439,700 | — | — |
| 2007-11-16 | $40.55 | $44.80 | 454,100 | — | — |
| 2007-11-15 | $40.15 | $44.36 | 741,800 | — | — |
| 2007-11-14 | $41.13 | $45.44 | 418,800 | — | — |
| 2007-11-13 | $40.87 | $45.15 | 506,800 | — | — |
| 2007-11-12 | $40.49 | $44.73 | 793,700 | — | — |
| 2007-11-09 | $42.19 | $46.61 | 859,300 | — | — |
| 2007-11-08 | $42.70 | $47.17 | 1,111,300 | — | — |
| 2007-11-07 | $43.12 | $47.64 | 761,300 | — | — |
| 2007-11-06 | $44.07 | $48.69 | 925,600 | — | — |
| 2007-11-05 | $43.54 | $48.10 | 795,100 | — | — |
| 2007-11-02 | $43.50 | $48.06 | 1,246,900 | — | — |
| 2007-11-01 | $42.04 | $46.44 | 797,400 | — | — |
| 2007-10-31 | $42.36 | $46.80 | 789,800 | — | — |
| 2007-10-30 | $41.74 | $46.06 | 597,400 | — | — |
| 2007-10-29 | $42.32 | $46.70 | 613,000 | — | — |
| 2007-10-26 | $42.67 | $47.08 | 1,097,900 | — | — |
| 2007-10-25 | $41.70 | $46.01 | 626,500 | — | — |
| 2007-10-24 | $40.98 | $45.22 | 1,332,900 | — | — |
| 2007-10-23 | $40.35 | $44.52 | 1,212,800 | — | — |
| 2007-10-22 | $40.46 | $44.64 | 678,400 | — | — |
| 2007-10-19 | $41.09 | $45.34 | 576,500 | — | — |
| 2007-10-18 | $41.91 | $46.24 | 670,400 | — | — |
| 2007-10-17 | $41.14 | $45.39 | 1,574,400 | — | — |
| 2007-10-16 | $40.02 | $44.16 | 799,500 | — | — |
| 2007-10-15 | $39.36 | $43.43 | 642,300 | — | — |
| 2007-10-12 | $39.65 | $43.75 | 622,600 | — | — |
| 2007-10-11 | $39.18 | $43.23 | 1,173,100 | — | — |
| 2007-10-10 | $37.84 | $41.75 | 443,500 | — | — |
| 2007-10-09 | $37.49 | $41.37 | 242,400 | — | — |
| 2007-10-08 | $36.91 | $40.73 | 274,100 | — | — |
| 2007-10-05 | $37.14 | $40.98 | 291,100 | — | — |
| 2007-10-04 | $36.51 | $40.29 | 286,900 | — | — |
| 2007-10-03 | $36.36 | $40.12 | 291,300 | — | — |
| 2007-10-02 | $36.16 | $39.90 | 394,200 | — | — |
| 2007-10-01 | $36.17 | $39.91 | 251,900 | — | — |
| 2007-09-28 | $35.67 | $39.36 | 413,300 | — | — |
| 2007-09-27 | $35.40 | $39.06 | 571,700 | — | — |
| 2007-09-26 | $34.65 | $38.23 | 202,500 | — | — |
| 2007-09-25 | $34.44 | $38.00 | 155,000 | — | — |
| 2007-09-24 | $34.68 | $38.27 | 281,900 | — | — |
| 2007-09-21 | $35.44 | $39.11 | 267,800 | — | — |
| 2007-09-20 | $35.46 | $39.13 | 293,900 | — | — |
| 2007-09-19 | $35.18 | $38.82 | 695,500 | — | — |
| 2007-09-18 | $35.48 | $39.15 | 418,800 | — | — |
| 2007-09-17 | $35.20 | $38.84 | 394,300 | — | — |
| 2007-09-14 | $35.58 | $39.26 | 368,600 | — | — |
| 2007-09-13 | $35.59 | $39.27 | 522,700 | — | — |
| 2007-09-12 | $35.11 | $38.74 | 497,100 | — | — |
| 2007-09-11 | $34.78 | $38.38 | 309,900 | — | — |
| 2007-09-10 | $34.32 | $37.87 | 622,600 | — | — |
| 2007-09-07 | $34.39 | $37.95 | 274,700 | — | — |
| 2007-09-06 | $34.63 | $38.21 | 527,200 | — | — |
| 2007-09-05 | $34.54 | $38.11 | 596,700 | — | — |
| 2007-09-04 | $34.09 | $37.62 | 438,300 | — | — |
| 2007-08-31 | $33.35 | $36.80 | 300,600 | — | — |
| 2007-08-30 | $32.70 | $36.08 | 491,700 | — | — |
| 2007-08-29 | $32.78 | $36.17 | 503,300 | — | — |
| 2007-08-28 | $32.57 | $35.94 | 436,400 | — | — |
| 2007-08-27 | $33.38 | $36.83 | 312,900 | — | — |
| 2007-08-24 | $33.46 | $36.92 | 307,000 | — | — |
| 2007-08-23 | $33.20 | $36.63 | 465,900 | — | — |
| 2007-08-22 | $33.02 | $36.43 | 537,300 | — | — |
| 2007-08-21 | $33.16 | $36.59 | 499,800 | — | — |
| 2007-08-20 | $33.73 | $37.22 | 420,800 | — | — |
| 2007-08-17 | $33.90 | $37.41 | 654,100 | — | — |
| 2007-08-16 | $32.91 | $36.31 | 1,206,400 | — | — |
| 2007-08-15 | $33.60 | $37.07 | 793,300 | — | — |
| 2007-08-14 | $34.09 | $37.62 | 646,700 | — | — |
| 2007-08-13 | $34.09 | $37.62 | 1,136,900 | — | — |
| 2007-08-10 | $32.85 | $36.25 | 1,691,000 | — | — |
| 2007-08-09 | $31.80 | $35.09 | 2,638,100 | — | — |
| 2007-08-08 | $33.08 | $36.50 | 1,659,800 | — | — |
| 2007-08-07 | $33.71 | $37.20 | 1,319,900 | — | — |
| 2007-08-06 | $33.32 | $36.77 | 1,356,500 | — | — |
| 2007-08-03 | $33.44 | $36.90 | 3,128,900 | — | — |
| 2007-08-02 | $32.93 | $36.34 | 546,600 | — | — |
| 2007-08-01 | $33.02 | $36.43 | 655,500 | — | — |
| 2007-07-31 | $33.29 | $36.73 | 573,400 | — | — |
| 2007-07-30 | $33.40 | $36.85 | 846,400 | — | — |
| 2007-07-27 | $32.75 | $36.14 | 1,172,100 | — | — |
| 2007-07-26 | $32.99 | $36.40 | 1,225,000 | — | — |
| 2007-07-25 | $33.78 | $37.27 | 1,041,800 | — | — |
| 2007-07-24 | $34.18 | $37.71 | 642,600 | — | — |
| 2007-07-23 | $35.25 | $38.90 | 740,900 | — | — |
| 2007-07-20 | $36.34 | $40.10 | 860,400 | — | — |
| 2007-07-19 | $36.52 | $40.30 | 727,900 | — | — |
| 2007-07-18 | $36.02 | $39.75 | 854,500 | — | — |
| 2007-07-17 | $35.95 | $39.67 | 623,000 | — | — |
| 2007-07-16 | $36.02 | $39.75 | 364,000 | — | — |
| 2007-07-13 | $36.53 | $40.31 | 180,800 | — | — |
| 2007-07-12 | $36.25 | $40.00 | 654,300 | — | — |
| 2007-07-11 | $36.10 | $39.83 | 398,500 | — | — |
| 2007-07-10 | $36.08 | $39.81 | 734,500 | — | — |
| 2007-07-09 | $36.86 | $40.67 | 537,200 | — | — |
| 2007-07-06 | $36.01 | $39.73 | 525,700 | — | — |
| 2007-07-05 | $36.08 | $39.81 | 561,600 | — | — |
| 2007-07-03 | $36.78 | $40.58 | 208,300 | — | — |
| 2007-07-02 | $36.55 | $40.33 | 559,000 | — | — |
| 2007-06-29 | $36.62 | $40.41 | 603,100 | — | — |
| 2007-06-28 | $35.90 | $39.61 | 963,400 | — | — |
| 2007-06-27 | $36.69 | $40.48 | 1,699,300 | — | — |
| 2007-06-26 | $36.16 | $39.90 | 1,447,600 | — | — |
| 2007-06-25 | $38.00 | $41.93 | 760,700 | — | — |
| 2007-06-22 | $37.88 | $41.80 | 624,600 | — | — |
| 2007-06-21 | $38.69 | $42.69 | 467,600 | — | — |
| 2007-06-20 | $38.58 | $42.57 | 458,200 | — | — |
| 2007-06-19 | $39.87 | $43.99 | 528,400 | — | — |
| 2007-06-18 | $39.67 | $43.77 | 551,000 | — | — |
| 2007-06-15 | $39.51 | $43.60 | 569,700 | — | — |
| 2007-06-14 | $38.65 | $42.65 | 575,900 | — | — |
| 2007-06-13 | $38.08 | $42.02 | 447,600 | — | — |
| 2007-06-12 | $37.72 | $41.62 | 574,000 | — | — |
| 2007-06-11 | $37.67 | $41.57 | 272,600 | — | — |
| 2007-06-08 | $37.31 | $41.17 | 551,300 | — | — |
| 2007-06-07 | $37.46 | $41.33 | 544,000 | — | — |
| 2007-06-06 | $38.69 | $42.69 | 633,000 | — | — |
| 2007-06-05 | $38.92 | $42.95 | 939,400 | — | — |
| 2007-06-04 | $38.47 | $42.45 | 509,700 | — | — |
| 2007-06-01 | $38.09 | $42.03 | 603,600 | — | — |
| 2007-05-31 | $37.36 | $41.22 | 414,900 | — | — |
| 2007-05-30 | $37.03 | $40.86 | 603,200 | — | — |
| 2007-05-29 | $36.48 | $40.25 | 238,500 | — | — |
| 2007-05-25 | $36.52 | $40.30 | 239,600 | — | — |
| 2007-05-24 | $36.29 | $40.04 | 574,700 | — | — |
| 2007-05-23 | $36.97 | $40.79 | 275,900 | — | — |
| 2007-05-22 | $37.34 | $41.20 | 431,000 | — | — |
| 2007-05-21 | $37.55 | $41.43 | 513,500 | — | — |
| 2007-05-18 | $37.27 | $41.12 | 397,400 | — | — |
| 2007-05-17 | $37.25 | $41.10 | 470,700 | — | — |
| 2007-05-16 | $36.51 | $40.29 | 267,000 | — | — |
| 2007-05-15 | $36.50 | $40.27 | 281,300 | — | — |
| 2007-05-14 | $36.60 | $40.39 | 318,800 | — | — |
| 2007-05-11 | $36.44 | $40.21 | 517,300 | — | — |
| 2007-05-10 | $35.94 | $39.66 | 497,400 | — | — |
| 2007-05-09 | $36.58 | $40.36 | 424,200 | — | — |
| 2007-05-08 | $36.83 | $40.64 | 438,200 | — | — |
| 2007-05-07 | $37.05 | $40.88 | 576,000 | — | — |
| 2007-05-04 | $37.41 | $41.28 | 413,900 | — | — |
| 2007-05-03 | $37.28 | $41.14 | 1,000,000 | — | — |
| 2007-05-02 | $37.81 | $41.72 | 667,600 | — | — |
| 2007-05-01 | $37.05 | $40.83 | 348,400 | — | — |
| 2007-04-30 | $36.62 | $40.35 | 507,100 | — | — |
| 2007-04-27 | $37.64 | $41.48 | 321,500 | — | — |
| 2007-04-26 | $37.70 | $41.54 | 502,100 | — | — |
| 2007-04-25 | $37.84 | $41.70 | 1,002,600 | — | — |
| 2007-04-24 | $36.58 | $40.31 | 793,800 | — | — |
| 2007-04-23 | $36.47 | $40.19 | 374,100 | — | — |
| 2007-04-20 | $35.94 | $39.60 | 766,400 | — | — |
| 2007-04-19 | $36.02 | $39.69 | 449,700 | — | — |
| 2007-04-18 | $36.62 | $40.35 | 426,600 | — | — |
| 2007-04-17 | $37.15 | $40.94 | 426,700 | — | — |
| 2007-04-16 | $37.57 | $41.40 | 294,400 | — | — |
| 2007-04-13 | $37.85 | $41.71 | 165,700 | — | — |
| 2007-04-12 | $37.95 | $41.82 | 354,400 | — | — |
| 2007-04-11 | $37.20 | $40.99 | 328,400 | — | — |
| 2007-04-10 | $37.32 | $41.12 | 289,800 | — | — |
| 2007-04-09 | $36.76 | $40.51 | 319,900 | — | — |
| 2007-04-05 | $36.95 | $40.72 | 385,900 | — | — |
| 2007-04-04 | $36.95 | $40.72 | 486,900 | — | — |
| 2007-04-03 | $36.68 | $40.42 | 402,700 | — | — |
| 2007-04-02 | $36.83 | $40.58 | 511,300 | — | — |
| 2007-03-30 | $36.68 | $40.42 | 2,463,400 | — | — |
| 2007-03-29 | $36.77 | $40.52 | 2,167,300 | — | — |
| 2007-03-28 | $38.16 | $42.05 | 1,065,300 | — | — |
| 2007-03-27 | $37.17 | $40.96 | 314,600 | — | — |
| 2007-03-26 | $37.07 | $40.85 | 372,100 | — | — |
| 2007-03-23 | $36.67 | $40.41 | 383,300 | — | — |
| 2007-03-22 | $36.48 | $40.20 | 446,100 | — | — |
| 2007-03-21 | $35.61 | $39.24 | 618,100 | — | — |
| 2007-03-20 | $35.36 | $38.96 | 324,700 | — | — |
| 2007-03-19 | $35.23 | $38.82 | 358,900 | — | — |
| 2007-03-16 | $34.52 | $38.04 | 507,000 | — | — |
| 2007-03-15 | $34.66 | $38.19 | 178,500 | — | — |
| 2007-03-14 | $34.77 | $38.31 | 398,200 | — | — |
| 2007-03-13 | $34.57 | $38.09 | 486,400 | — | — |
| 2007-03-12 | $34.59 | $38.12 | 356,900 | — | — |
| 2007-03-09 | $35.01 | $38.58 | 299,400 | — | — |
| 2007-03-08 | $35.12 | $38.70 | 491,100 | — | — |
| 2007-03-07 | $35.76 | $39.40 | 354,600 | — | — |
| 2007-03-06 | $34.99 | $38.56 | 435,300 | — | — |
| 2007-03-05 | $34.30 | $37.80 | 405,900 | — | — |
| 2007-03-02 | $35.28 | $38.88 | 375,800 | — | — |
| 2007-03-01 | $36.06 | $39.74 | 728,900 | — | — |
| 2007-02-28 | $36.01 | $39.68 | 708,300 | — | — |
| 2007-02-27 | $36.09 | $39.77 | 595,400 | — | — |
| 2007-02-26 | $37.29 | $41.09 | 509,000 | — | — |
| 2007-02-23 | $37.37 | $41.18 | 645,700 | — | — |
| 2007-02-22 | $37.72 | $41.56 | 410,400 | — | — |
| 2007-02-21 | $37.15 | $40.94 | 297,600 | — | — |
| 2007-02-20 | $36.97 | $40.74 | 631,600 | — | — |
| 2007-02-16 | $37.32 | $41.12 | 430,700 | — | — |
| 2007-02-15 | $36.72 | $40.46 | 381,100 | — | — |
| 2007-02-14 | $36.84 | $40.60 | 414,900 | — | — |
| 2007-02-13 | $36.56 | $40.29 | 295,000 | — | — |
| 2007-02-12 | $36.03 | $39.70 | 314,700 | — | — |
| 2007-02-09 | $36.74 | $40.48 | 308,800 | — | — |
| 2007-02-08 | $36.67 | $40.41 | 614,900 | — | — |
| 2007-02-07 | $36.11 | $39.79 | 447,400 | — | — |
| 2007-02-06 | $36.30 | $40.00 | 471,700 | — | — |
| 2007-02-05 | $36.12 | $39.80 | 305,900 | — | — |
| 2007-02-02 | $36.29 | $39.99 | 212,900 | — | — |
| 2007-02-01 | $36.31 | $40.01 | 455,400 | — | — |
| 2007-01-31 | $35.99 | $39.66 | 616,300 | — | — |
| 2007-01-30 | $35.37 | $38.98 | 448,900 | — | — |
| 2007-01-29 | $34.88 | $38.44 | 330,200 | — | — |
| 2007-01-26 | $34.62 | $38.15 | 389,600 | — | — |
| 2007-01-25 | $34.30 | $37.80 | 476,800 | — | — |
| 2007-01-24 | $35.12 | $38.70 | 436,000 | — | — |
| 2007-01-23 | $35.15 | $38.73 | 409,800 | — | — |
| 2007-01-22 | $34.16 | $37.64 | 411,600 | — | — |
| 2007-01-19 | $34.94 | $38.50 | 335,600 | — | — |
| 2007-01-18 | $34.19 | $37.67 | 280,200 | — | — |
| 2007-01-17 | $34.24 | $37.73 | 414,600 | — | — |
| 2007-01-16 | $34.08 | $37.55 | 360,300 | — | — |
| 2007-01-12 | $34.57 | $38.09 | 421,800 | — | — |
| 2007-01-11 | $33.80 | $37.25 | 382,500 | — | — |
| 2007-01-10 | $33.82 | $37.27 | 331,700 | — | — |
| 2007-01-09 | $34.41 | $37.92 | 430,900 | — | — |
| 2007-01-08 | $34.73 | $38.27 | 413,800 | — | — |
| 2007-01-05 | $34.61 | $38.14 | 346,300 | — | — |
| 2007-01-04 | $34.62 | $38.15 | 518,700 | — | — |
| 2007-01-03 | $35.01 | $38.58 | 674,200 | — | — |