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
- 1992-01-31 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 | $37.42 | $44.76 | 252,800 | — | — |
| 2007-12-28 | $37.66 | $45.05 | 309,000 | — | — |
| 2007-12-27 | $37.17 | $44.46 | 355,900 | — | — |
| 2007-12-26 | $38.26 | $45.77 | 266,000 | — | — |
| 2007-12-24 | $38.55 | $46.12 | 105,400 | — | — |
| 2007-12-21 | $38.42 | $45.96 | 490,100 | — | — |
| 2007-12-20 | $37.89 | $45.33 | 404,600 | — | — |
| 2007-12-19 | $38.01 | $45.47 | 486,900 | — | — |
| 2007-12-18 | $39.17 | $46.86 | 1,032,400 | — | — |
| 2007-12-17 | $37.99 | $45.45 | 626,600 | — | — |
| 2007-12-14 | $36.22 | $43.33 | 587,200 | — | — |
| 2007-12-13 | $37.47 | $44.82 | 272,000 | — | — |
| 2007-12-12 | $37.07 | $44.34 | 424,200 | — | — |
| 2007-12-11 | $37.75 | $45.16 | 369,000 | — | — |
| 2007-12-10 | $38.94 | $46.58 | 582,100 | — | — |
| 2007-12-07 | $38.07 | $45.54 | 349,200 | — | — |
| 2007-12-06 | $37.69 | $45.09 | 287,800 | — | — |
| 2007-12-05 | $37.07 | $44.34 | 587,800 | — | — |
| 2007-12-04 | $35.79 | $42.81 | 307,100 | — | — |
| 2007-12-03 | $36.48 | $43.64 | 425,600 | — | — |
| 2007-11-30 | $36.91 | $44.15 | 429,800 | — | — |
| 2007-11-29 | $36.33 | $43.46 | 473,500 | — | — |
| 2007-11-28 | $36.72 | $43.93 | 564,300 | — | — |
| 2007-11-27 | $35.23 | $42.14 | 500,900 | — | — |
| 2007-11-26 | $34.89 | $41.74 | 549,500 | — | — |
| 2007-11-23 | $34.50 | $41.27 | 420,200 | — | — |
| 2007-11-21 | $34.18 | $40.89 | 381,000 | — | — |
| 2007-11-20 | $35.11 | $42.00 | 604,200 | — | — |
| 2007-11-19 | $35.63 | $42.62 | 423,700 | — | — |
| 2007-11-16 | $37.11 | $44.24 | 453,600 | — | — |
| 2007-11-15 | $37.52 | $44.73 | 457,200 | — | — |
| 2007-11-14 | $37.55 | $44.77 | 435,500 | — | — |
| 2007-11-13 | $37.50 | $44.71 | 465,500 | — | — |
| 2007-11-12 | $37.10 | $44.23 | 514,200 | — | — |
| 2007-11-09 | $37.61 | $44.84 | 551,400 | — | — |
| 2007-11-08 | $38.25 | $45.60 | 856,900 | — | — |
| 2007-11-07 | $38.76 | $46.21 | 584,700 | — | — |
| 2007-11-06 | $40.12 | $47.83 | 692,600 | — | — |
| 2007-11-05 | $40.64 | $48.45 | 1,143,200 | — | — |
| 2007-11-02 | $38.70 | $46.14 | 938,300 | — | — |
| 2007-11-01 | $38.69 | $46.13 | 3,068,200 | — | — |
| 2007-10-31 | $45.89 | $54.71 | 625,400 | — | — |
| 2007-10-30 | $45.01 | $53.66 | 584,400 | — | — |
| 2007-10-29 | $43.92 | $52.36 | 351,600 | — | — |
| 2007-10-26 | $43.03 | $51.30 | 257,800 | — | — |
| 2007-10-25 | $42.89 | $51.13 | 471,100 | — | — |
| 2007-10-24 | $42.29 | $50.42 | 319,000 | — | — |
| 2007-10-23 | $42.60 | $50.79 | 288,600 | — | — |
| 2007-10-22 | $43.08 | $51.36 | 521,800 | — | — |
| 2007-10-19 | $41.84 | $49.88 | 367,100 | — | — |
| 2007-10-18 | $42.52 | $50.69 | 431,100 | — | — |
| 2007-10-17 | $42.68 | $50.88 | 436,400 | — | — |
| 2007-10-16 | $43.52 | $51.89 | 340,300 | — | — |
| 2007-10-15 | $43.55 | $51.92 | 477,600 | — | — |
| 2007-10-12 | $44.18 | $52.67 | 307,700 | — | — |
| 2007-10-11 | $44.16 | $52.65 | 596,900 | — | — |
| 2007-10-10 | $44.84 | $53.46 | 297,600 | — | — |
| 2007-10-09 | $45.40 | $54.13 | 436,100 | — | — |
| 2007-10-08 | $45.26 | $53.96 | 497,400 | — | — |
| 2007-10-05 | $44.97 | $53.61 | 544,500 | — | — |
| 2007-10-04 | $43.97 | $52.42 | 559,500 | — | — |
| 2007-10-03 | $43.21 | $51.52 | 431,000 | — | — |
| 2007-10-02 | $42.55 | $50.73 | 313,600 | — | — |
| 2007-10-01 | $42.99 | $51.25 | 371,300 | — | — |
| 2007-09-28 | $42.75 | $50.97 | 359,000 | — | — |
| 2007-09-27 | $43.03 | $51.30 | 352,300 | — | — |
| 2007-09-26 | $42.49 | $50.66 | 507,200 | — | — |
| 2007-09-25 | $42.30 | $50.43 | 1,273,300 | — | — |
| 2007-09-24 | $44.25 | $52.76 | 281,300 | — | — |
| 2007-09-21 | $44.33 | $52.85 | 438,600 | — | — |
| 2007-09-20 | $43.93 | $52.37 | 504,800 | — | — |
| 2007-09-19 | $44.23 | $52.73 | 778,700 | — | — |
| 2007-09-18 | $44.19 | $52.68 | 478,400 | — | — |
| 2007-09-17 | $43.87 | $52.30 | 582,300 | — | — |
| 2007-09-14 | $45.10 | $53.77 | 437,200 | — | — |
| 2007-09-13 | $45.13 | $53.80 | 400,500 | — | — |
| 2007-09-12 | $44.13 | $52.61 | 345,700 | — | — |
| 2007-09-11 | $43.74 | $52.15 | 299,200 | — | — |
| 2007-09-10 | $43.43 | $51.78 | 394,900 | — | — |
| 2007-09-07 | $43.82 | $52.24 | 416,100 | — | — |
| 2007-09-06 | $45.00 | $53.65 | 326,300 | — | — |
| 2007-09-05 | $45.12 | $53.79 | 372,100 | — | — |
| 2007-09-04 | $45.68 | $54.46 | 362,400 | — | — |
| 2007-08-31 | $45.26 | $53.96 | 440,500 | — | — |
| 2007-08-30 | $45.33 | $54.04 | 467,500 | — | — |
| 2007-08-29 | $44.71 | $53.30 | 339,400 | — | — |
| 2007-08-28 | $44.21 | $52.71 | 462,400 | — | — |
| 2007-08-27 | $45.41 | $54.14 | 281,700 | — | — |
| 2007-08-24 | $45.60 | $54.37 | 378,500 | — | — |
| 2007-08-23 | $44.82 | $53.44 | 366,300 | — | — |
| 2007-08-22 | $45.60 | $54.37 | 330,600 | — | — |
| 2007-08-21 | $45.08 | $53.75 | 345,000 | — | — |
| 2007-08-20 | $45.97 | $54.66 | 383,900 | — | — |
| 2007-08-17 | $44.78 | $53.24 | 445,700 | — | — |
| 2007-08-16 | $44.23 | $52.59 | 859,400 | — | — |
| 2007-08-15 | $43.09 | $51.23 | 433,000 | — | — |
| 2007-08-14 | $44.81 | $53.28 | 451,900 | — | — |
| 2007-08-13 | $45.91 | $54.59 | 768,900 | — | — |
| 2007-08-10 | $46.75 | $55.58 | 1,272,400 | — | — |
| 2007-08-09 | $48.93 | $58.18 | 1,457,900 | — | — |
| 2007-08-08 | $47.98 | $57.05 | 1,569,000 | — | — |
| 2007-08-07 | $44.82 | $53.29 | 720,400 | — | — |
| 2007-08-06 | $44.04 | $52.36 | 531,800 | — | — |
| 2007-08-03 | $43.58 | $51.82 | 839,900 | — | — |
| 2007-08-02 | $43.56 | $51.79 | 848,800 | — | — |
| 2007-08-01 | $42.17 | $50.14 | 959,200 | — | — |
| 2007-07-31 | $40.99 | $48.74 | 667,400 | — | — |
| 2007-07-30 | $41.23 | $49.02 | 364,200 | — | — |
| 2007-07-27 | $40.88 | $48.61 | 400,900 | — | — |
| 2007-07-26 | $41.75 | $49.64 | 402,500 | — | — |
| 2007-07-25 | $42.60 | $50.65 | 546,500 | — | — |
| 2007-07-24 | $42.72 | $50.79 | 512,700 | — | — |
| 2007-07-23 | $44.16 | $52.51 | 659,800 | — | — |
| 2007-07-20 | $43.34 | $51.53 | 400,700 | — | — |
| 2007-07-19 | $43.45 | $51.66 | 669,800 | — | — |
| 2007-07-18 | $43.81 | $52.09 | 459,200 | — | — |
| 2007-07-17 | $43.70 | $51.96 | 579,600 | — | — |
| 2007-07-16 | $44.22 | $52.58 | 374,900 | — | — |
| 2007-07-13 | $44.60 | $53.03 | 295,400 | — | — |
| 2007-07-12 | $44.32 | $52.70 | 313,800 | — | — |
| 2007-07-11 | $43.92 | $52.22 | 574,200 | — | — |
| 2007-07-10 | $43.65 | $51.90 | 1,539,400 | — | — |
| 2007-07-09 | $42.26 | $50.25 | 1,067,500 | — | — |
| 2007-07-06 | $42.46 | $50.48 | 325,700 | — | — |
| 2007-07-05 | $42.12 | $50.08 | 507,100 | — | — |
| 2007-07-03 | $42.66 | $50.72 | 313,700 | — | — |
| 2007-07-02 | $43.31 | $51.49 | 299,800 | — | — |
| 2007-06-29 | $42.94 | $51.05 | 417,700 | — | — |
| 2007-06-28 | $42.92 | $51.03 | 392,500 | — | — |
| 2007-06-27 | $43.14 | $51.29 | 361,800 | — | — |
| 2007-06-26 | $43.52 | $51.74 | 278,300 | — | — |
| 2007-06-25 | $43.45 | $51.66 | 326,200 | — | — |
| 2007-06-22 | $42.98 | $51.10 | 347,600 | — | — |
| 2007-06-21 | $43.49 | $51.71 | 290,100 | — | — |
| 2007-06-20 | $43.19 | $51.35 | 492,900 | — | — |
| 2007-06-19 | $44.42 | $52.81 | 263,300 | — | — |
| 2007-06-18 | $44.41 | $52.80 | 283,200 | — | — |
| 2007-06-15 | $44.63 | $53.06 | 325,900 | — | — |
| 2007-06-14 | $44.38 | $52.77 | 400,500 | — | — |
| 2007-06-13 | $43.81 | $52.09 | 280,400 | — | — |
| 2007-06-12 | $43.19 | $51.35 | 368,700 | — | — |
| 2007-06-11 | $43.12 | $51.27 | 420,100 | — | — |
| 2007-06-08 | $43.43 | $51.64 | 370,600 | — | — |
| 2007-06-07 | $43.20 | $51.36 | 664,300 | — | — |
| 2007-06-06 | $43.97 | $52.28 | 998,800 | — | — |
| 2007-06-05 | $46.23 | $54.97 | 323,800 | — | — |
| 2007-06-04 | $45.73 | $54.37 | 416,200 | — | — |
| 2007-06-01 | $45.61 | $54.23 | 579,900 | — | — |
| 2007-05-31 | $46.04 | $54.74 | 406,700 | — | — |
| 2007-05-30 | $46.04 | $54.74 | 356,100 | — | — |
| 2007-05-29 | $45.85 | $54.51 | 198,200 | — | — |
| 2007-05-25 | $45.97 | $54.66 | 283,100 | — | — |
| 2007-05-24 | $45.62 | $54.24 | 297,700 | — | — |
| 2007-05-23 | $45.93 | $54.61 | 180,100 | — | — |
| 2007-05-22 | $46.40 | $55.17 | 221,900 | — | — |
| 2007-05-21 | $46.83 | $55.53 | 234,200 | — | — |
| 2007-05-18 | $46.50 | $55.14 | 211,200 | — | — |
| 2007-05-17 | $46.14 | $54.71 | 270,700 | — | — |
| 2007-05-16 | $46.54 | $55.19 | 248,600 | — | — |
| 2007-05-15 | $46.00 | $54.55 | 299,000 | — | — |
| 2007-05-14 | $46.42 | $55.05 | 292,600 | — | — |
| 2007-05-11 | $46.19 | $54.77 | 217,000 | — | — |
| 2007-05-10 | $46.15 | $54.72 | 161,200 | — | — |
| 2007-05-09 | $46.70 | $55.38 | 235,600 | — | — |
| 2007-05-08 | $46.42 | $55.05 | 360,400 | — | — |
| 2007-05-07 | $46.56 | $55.21 | 276,100 | — | — |
| 2007-05-04 | $46.45 | $55.08 | 323,900 | — | — |
| 2007-05-03 | $46.67 | $55.34 | 481,400 | — | — |
| 2007-05-02 | $46.88 | $55.59 | 720,900 | — | — |
| 2007-05-01 | $45.87 | $54.39 | 1,062,900 | — | — |
| 2007-04-30 | $44.97 | $53.33 | 311,300 | — | — |
| 2007-04-27 | $45.81 | $54.32 | 230,800 | — | — |
| 2007-04-26 | $45.71 | $54.20 | 230,900 | — | — |
| 2007-04-25 | $46.02 | $54.57 | 345,700 | — | — |
| 2007-04-24 | $45.69 | $54.18 | 210,100 | — | — |
| 2007-04-23 | $45.64 | $54.12 | 261,500 | — | — |
| 2007-04-20 | $45.67 | $54.16 | 282,000 | — | — |
| 2007-04-19 | $45.64 | $54.12 | 290,800 | — | — |
| 2007-04-18 | $45.90 | $54.43 | 384,500 | — | — |
| 2007-04-17 | $46.63 | $55.29 | 572,200 | — | — |
| 2007-04-16 | $45.87 | $54.39 | 381,800 | — | — |
| 2007-04-13 | $45.03 | $53.40 | 311,300 | — | — |
| 2007-04-12 | $44.69 | $52.99 | 353,600 | — | — |
| 2007-04-11 | $45.05 | $53.42 | 288,100 | — | — |
| 2007-04-10 | $45.14 | $53.53 | 405,400 | — | — |
| 2007-04-09 | $44.42 | $52.67 | 330,200 | — | — |
| 2007-04-05 | $44.66 | $52.96 | 219,300 | — | — |
| 2007-04-04 | $44.85 | $53.18 | 233,800 | — | — |
| 2007-04-03 | $45.11 | $53.49 | 515,900 | — | — |
| 2007-04-02 | $44.40 | $52.65 | 314,200 | — | — |
| 2007-03-30 | $44.03 | $52.21 | 353,100 | — | — |
| 2007-03-29 | $43.84 | $51.99 | 339,600 | — | — |
| 2007-03-28 | $43.67 | $51.78 | 344,900 | — | — |
| 2007-03-27 | $43.75 | $51.88 | 334,700 | — | — |
| 2007-03-26 | $44.03 | $52.21 | 466,900 | — | — |
| 2007-03-23 | $43.88 | $52.03 | 524,500 | — | — |
| 2007-03-22 | $43.62 | $51.72 | 724,400 | — | — |
| 2007-03-21 | $43.01 | $51.00 | 566,200 | — | — |
| 2007-03-20 | $42.13 | $49.96 | 425,700 | — | — |
| 2007-03-19 | $41.69 | $49.44 | 594,000 | — | — |
| 2007-03-16 | $40.86 | $48.45 | 478,600 | — | — |
| 2007-03-15 | $41.01 | $48.63 | 326,300 | — | — |
| 2007-03-14 | $41.25 | $48.91 | 678,500 | — | — |
| 2007-03-13 | $41.00 | $48.62 | 868,200 | — | — |
| 2007-03-12 | $41.73 | $49.48 | 301,500 | — | — |
| 2007-03-09 | $41.78 | $49.54 | 317,000 | — | — |
| 2007-03-08 | $41.82 | $49.59 | 614,100 | — | — |
| 2007-03-07 | $41.60 | $49.33 | 640,900 | — | — |
| 2007-03-06 | $41.43 | $49.13 | 816,000 | — | — |
| 2007-03-05 | $41.01 | $48.63 | 1,252,100 | — | — |
| 2007-03-02 | $42.45 | $50.34 | 915,200 | — | — |
| 2007-03-01 | $43.54 | $51.63 | 858,900 | — | — |
| 2007-02-28 | $44.11 | $52.31 | 915,700 | — | — |
| 2007-02-27 | $44.00 | $52.18 | 1,431,100 | — | — |
| 2007-02-26 | $46.80 | $55.50 | 853,200 | — | — |
| 2007-02-23 | $47.90 | $56.80 | 1,473,600 | — | — |
| 2007-02-22 | $47.59 | $56.43 | 1,518,100 | — | — |
| 2007-02-21 | $57.04 | $58.15 | 1,576,500 | — | — |
| 2007-02-20 | $57.01 | $58.12 | 2,885,100 | — | — |
| 2007-02-16 | $53.37 | $54.41 | 524,900 | — | — |
| 2007-02-15 | $53.52 | $54.56 | 1,334,500 | — | — |
| 2007-02-14 | $54.70 | $55.77 | 833,900 | — | — |
| 2007-02-13 | $54.67 | $55.74 | 311,900 | — | — |
| 2007-02-12 | $54.55 | $55.61 | 200,100 | — | — |
| 2007-02-09 | $54.40 | $55.46 | 297,800 | — | — |
| 2007-02-08 | $54.63 | $55.69 | 657,500 | — | — |
| 2007-02-07 | $54.68 | $55.75 | 801,700 | — | — |
| 2007-02-06 | $54.43 | $55.49 | 701,000 | — | — |
| 2007-02-05 | $54.23 | $55.16 | 335,600 | — | — |
| 2007-02-02 | $54.17 | $55.10 | 418,700 | — | — |
| 2007-02-01 | $53.79 | $54.71 | 668,900 | — | — |
| 2007-01-31 | $53.57 | $54.49 | 629,300 | — | — |
| 2007-01-30 | $53.11 | $54.02 | 588,100 | — | — |
| 2007-01-29 | $53.01 | $53.92 | 967,800 | — | — |
| 2007-01-26 | $53.15 | $54.06 | 393,600 | — | — |
| 2007-01-25 | $53.48 | $54.40 | 516,600 | — | — |
| 2007-01-24 | $53.71 | $54.63 | 807,300 | — | — |
| 2007-01-23 | $54.28 | $55.21 | 831,400 | — | — |
| 2007-01-22 | $53.82 | $54.74 | 520,500 | — | — |
| 2007-01-19 | $54.39 | $55.32 | 259,800 | — | — |
| 2007-01-18 | $54.01 | $54.94 | 336,900 | — | — |
| 2007-01-17 | $53.75 | $54.67 | 248,900 | — | — |
| 2007-01-16 | $53.52 | $54.44 | 242,600 | — | — |
| 2007-01-12 | $53.68 | $54.60 | 337,900 | — | — |
| 2007-01-11 | $53.34 | $54.25 | 716,800 | — | — |
| 2007-01-10 | $52.54 | $53.44 | 433,300 | — | — |
| 2007-01-09 | $52.04 | $52.93 | 209,800 | — | — |
| 2007-01-08 | $51.85 | $52.74 | 276,100 | — | — |
| 2007-01-05 | $52.21 | $53.11 | 324,300 | — | — |
| 2007-01-04 | $52.56 | $53.46 | 343,300 | — | — |
| 2007-01-03 | $52.14 | $53.03 | 615,000 | — | — |