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
- 1995-02-23 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 | $41.43 | $42.59 | 5,200 | — | — |
| 2007-12-28 | $42.18 | $43.36 | 100 | — | — |
| 2007-12-27 | $42.95 | $44.15 | 900 | — | — |
| 2007-12-26 | $44.00 | $45.23 | 1,100 | — | — |
| 2007-12-24 | $43.18 | $44.39 | 900 | — | — |
| 2007-12-21 | $44.03 | $45.26 | 1,800 | — | — |
| 2007-12-20 | $43.35 | $44.56 | 700 | — | — |
| 2007-12-19 | $43.00 | $44.20 | 4,200 | — | — |
| 2007-12-18 | $42.06 | $43.24 | 2,000 | — | — |
| 2007-12-17 | $43.71 | $44.93 | 600 | — | — |
| 2007-12-14 | $43.63 | $44.85 | 4,100 | — | — |
| 2007-12-13 | $42.60 | $43.79 | 16,000 | — | — |
| 2007-12-12 | $44.86 | $45.96 | 400 | — | — |
| 2007-12-11 | $44.75 | $45.85 | 400 | — | — |
| 2007-12-10 | $45.28 | $46.39 | 5,100 | — | — |
| 2007-12-07 | $43.97 | $45.05 | 4,600 | — | — |
| 2007-12-06 | $43.96 | $45.04 | 3,300 | — | — |
| 2007-12-05 | $44.29 | $45.38 | 5,400 | — | — |
| 2007-12-04 | $44.60 | $45.70 | 4,600 | — | — |
| 2007-12-03 | $43.61 | $44.68 | 2,600 | — | — |
| 2007-11-30 | $44.14 | $45.22 | 4,100 | — | — |
| 2007-11-29 | $44.33 | $45.42 | 2,000 | — | — |
| 2007-11-28 | $44.42 | $45.51 | 3,900 | — | — |
| 2007-11-27 | $45.57 | $46.69 | 1,800 | — | — |
| 2007-11-26 | $45.50 | $46.62 | 900 | — | — |
| 2007-11-23 | $45.96 | $47.09 | 0 | — | — |
| 2007-11-21 | $45.96 | $47.09 | 700 | — | — |
| 2007-11-20 | $45.29 | $46.40 | 5,000 | — | — |
| 2007-11-19 | $44.62 | $45.72 | 2,600 | — | — |
| 2007-11-16 | $44.74 | $45.84 | 200 | — | — |
| 2007-11-15 | $42.99 | $44.05 | 8,200 | — | — |
| 2007-11-14 | $42.82 | $43.87 | 16,500 | — | — |
| 2007-11-13 | $44.26 | $45.35 | 3,400 | — | — |
| 2007-11-12 | $45.34 | $46.45 | 2,300 | — | — |
| 2007-11-09 | $44.00 | $45.08 | 4,400 | — | — |
| 2007-11-08 | $47.24 | $48.40 | 4,900 | — | — |
| 2007-11-07 | $47.43 | $48.59 | 3,500 | — | — |
| 2007-11-06 | $47.82 | $48.99 | 7,800 | — | — |
| 2007-11-05 | $48.21 | $49.39 | 4,000 | — | — |
| 2007-11-02 | $47.95 | $49.13 | 6,100 | — | — |
| 2007-11-01 | $49.18 | $50.39 | 1,100 | — | — |
| 2007-10-31 | $48.56 | $49.75 | 2,800 | — | — |
| 2007-10-30 | $48.38 | $49.57 | 5,500 | — | — |
| 2007-10-29 | $47.54 | $48.71 | 3,100 | — | — |
| 2007-10-26 | $46.50 | $47.64 | 2,500 | — | — |
| 2007-10-25 | $46.95 | $48.10 | 8,100 | — | — |
| 2007-10-24 | $47.98 | $49.16 | 11,800 | — | — |
| 2007-10-23 | $46.59 | $47.73 | 14,300 | — | — |
| 2007-10-22 | $43.55 | $44.62 | 13,700 | — | — |
| 2007-10-19 | $43.73 | $44.80 | 6,700 | — | — |
| 2007-10-18 | $43.07 | $44.13 | 3,700 | — | — |
| 2007-10-17 | $43.00 | $44.06 | 1,200 | — | — |
| 2007-10-16 | $43.21 | $44.27 | 8,400 | — | — |
| 2007-10-15 | $44.00 | $45.08 | 7,800 | — | — |
| 2007-10-12 | $44.49 | $45.58 | 27,200 | — | — |
| 2007-10-11 | $44.50 | $45.59 | 17,500 | — | — |
| 2007-10-10 | $45.00 | $46.10 | 10,300 | — | — |
| 2007-10-09 | $45.50 | $46.62 | 700 | — | — |
| 2007-10-08 | $45.02 | $46.13 | 200 | — | — |
| 2007-10-05 | $45.58 | $46.70 | 2,500 | — | — |
| 2007-10-04 | $45.39 | $46.50 | 800 | — | — |
| 2007-10-03 | $45.01 | $46.12 | 1,500 | — | — |
| 2007-10-02 | $46.25 | $47.39 | 3,100 | — | — |
| 2007-10-01 | $45.34 | $46.45 | 12,600 | — | — |
| 2007-09-28 | $46.93 | $48.08 | 50,700 | — | — |
| 2007-09-27 | $46.49 | $47.63 | 12,600 | — | — |
| 2007-09-26 | $46.41 | $47.55 | 6,300 | — | — |
| 2007-09-25 | $45.27 | $46.38 | 800 | — | — |
| 2007-09-24 | $46.47 | $47.61 | 1,000 | — | — |
| 2007-09-21 | $47.51 | $48.68 | 200 | — | — |
| 2007-09-20 | $46.20 | $47.33 | 3,200 | — | — |
| 2007-09-19 | $48.32 | $49.51 | 5,400 | — | — |
| 2007-09-18 | $46.07 | $47.20 | 1,700 | — | — |
| 2007-09-17 | $46.75 | $47.90 | 1,900 | — | — |
| 2007-09-14 | $47.30 | $48.46 | 14,800 | — | — |
| 2007-09-13 | $47.36 | $48.52 | 0 | — | — |
| 2007-09-12 | $47.36 | $48.52 | 3,700 | — | — |
| 2007-09-11 | $47.99 | $47.99 | 1,700 | — | — |
| 2007-09-10 | $48.00 | $48.00 | 800 | — | — |
| 2007-09-07 | $48.34 | $48.34 | 1,600 | — | — |
| 2007-09-06 | $47.39 | $47.39 | 2,600 | — | — |
| 2007-09-05 | $48.30 | $48.30 | 3,000 | — | — |
| 2007-09-04 | $47.80 | $47.80 | 1,600 | — | — |
| 2007-08-31 | $47.79 | $47.79 | 200 | — | — |
| 2007-08-30 | $47.38 | $47.38 | 9,700 | — | — |
| 2007-08-29 | $48.10 | $48.10 | 3,100 | — | — |
| 2007-08-28 | $48.35 | $48.35 | 1,000 | — | — |
| 2007-08-27 | $48.42 | $48.42 | 1,300 | — | — |
| 2007-08-24 | $48.65 | $48.65 | 400 | — | — |
| 2007-08-23 | $48.35 | $48.35 | 5,000 | — | — |
| 2007-08-22 | $47.00 | $47.00 | 1,400 | — | — |
| 2007-08-21 | $47.78 | $47.78 | 2,300 | — | — |
| 2007-08-20 | $47.04 | $47.04 | 500 | — | — |
| 2007-08-17 | $47.00 | $47.00 | 1,200 | — | — |
| 2007-08-16 | $47.00 | $47.00 | 0 | — | — |
| 2007-08-15 | $47.00 | $47.00 | 3,200 | — | — |
| 2007-08-14 | $47.69 | $47.69 | 0 | — | — |
| 2007-08-13 | $47.69 | $47.69 | 1,800 | — | — |
| 2007-08-10 | $47.68 | $47.68 | 32,200 | — | — |
| 2007-08-09 | $48.54 | $48.54 | 7,000 | — | — |
| 2007-08-08 | $49.00 | $49.00 | 2,300 | — | — |
| 2007-08-07 | $48.86 | $48.86 | 3,000 | — | — |
| 2007-08-06 | $48.46 | $48.46 | 600 | — | — |
| 2007-08-03 | $49.14 | $49.14 | 600 | — | — |
| 2007-08-02 | $50.00 | $50.00 | 44,500 | — | — |
| 2007-08-01 | $49.90 | $49.90 | 16,600 | — | — |
| 2007-07-31 | $50.56 | $50.56 | 100 | — | — |
| 2007-07-30 | $50.41 | $50.41 | 3,400 | — | — |
| 2007-07-27 | $50.75 | $50.75 | 1,600 | — | — |
| 2007-07-26 | $50.76 | $50.76 | 14,700 | — | — |
| 2007-07-25 | $50.00 | $50.00 | 5,000 | — | — |
| 2007-07-24 | $50.31 | $50.31 | 2,500 | — | — |
| 2007-07-23 | $50.25 | $50.25 | 300 | — | — |
| 2007-07-20 | $49.95 | $49.95 | 6,800 | — | — |
| 2007-07-19 | $48.06 | $48.06 | 600 | — | — |
| 2007-07-18 | $47.89 | $47.89 | 4,400 | — | — |
| 2007-07-17 | $47.74 | $47.74 | 4,400 | — | — |
| 2007-07-16 | $49.21 | $49.21 | 0 | — | — |
| 2007-07-13 | $49.21 | $49.21 | 0 | — | — |
| 2007-07-12 | $49.21 | $49.21 | 2,000 | — | — |
| 2007-07-11 | $49.64 | $49.64 | 2,100 | — | — |
| 2007-07-10 | $49.43 | $49.43 | 16,800 | — | — |
| 2007-07-09 | $48.99 | $48.99 | 3,200 | — | — |
| 2007-07-06 | $47.95 | $47.95 | 300 | — | — |
| 2007-07-05 | $47.98 | $47.98 | 5,100 | — | — |
| 2007-07-03 | $46.96 | $46.96 | 0 | — | — |
| 2007-07-02 | $46.96 | $46.96 | 300 | — | — |
| 2007-06-29 | $46.97 | $46.97 | 500 | — | — |
| 2007-06-28 | $46.29 | $46.29 | 600 | — | — |
| 2007-06-27 | $45.98 | $45.98 | 1,600 | — | — |
| 2007-06-26 | $46.01 | $46.01 | 6,500 | — | — |
| 2007-06-25 | $47.26 | $47.26 | 1,200 | — | — |
| 2007-06-22 | $47.31 | $47.31 | 1,500 | — | — |
| 2007-06-21 | $48.22 | $48.22 | 5,000 | — | — |
| 2007-06-20 | $48.65 | $48.65 | 6,500 | — | — |
| 2007-06-19 | $49.32 | $49.32 | 1,900 | — | — |
| 2007-06-18 | $49.50 | $49.50 | 8,200 | — | — |
| 2007-06-15 | $48.57 | $48.57 | 2,700 | — | — |
| 2007-06-14 | $49.15 | $49.15 | 2,500 | — | — |
| 2007-06-13 | $48.95 | $48.95 | 4,500 | — | — |
| 2007-06-12 | $47.98 | $47.98 | 1,300 | — | — |
| 2007-06-11 | $47.97 | $47.97 | 4,200 | — | — |
| 2007-06-08 | $47.78 | $47.78 | 13,300 | — | — |
| 2007-06-07 | $48.30 | $48.30 | 3,700 | — | — |
| 2007-06-06 | $47.50 | $47.50 | 500 | — | — |
| 2007-06-05 | $47.55 | $47.55 | 1,500 | — | — |
| 2007-06-04 | $47.32 | $47.32 | 4,700 | — | — |
| 2007-06-01 | $47.50 | $47.50 | 2,100 | — | — |
| 2007-05-31 | $47.61 | $47.61 | 1,900 | — | — |
| 2007-05-30 | $47.45 | $47.45 | 10,800 | — | — |
| 2007-05-29 | $47.45 | $47.45 | 300 | — | — |
| 2007-05-25 | $47.26 | $47.26 | 7,400 | — | — |
| 2007-05-24 | $47.24 | $47.24 | 100 | — | — |
| 2007-05-23 | $47.63 | $47.63 | 400 | — | — |
| 2007-05-22 | $47.54 | $47.54 | 9,600 | — | — |
| 2007-05-21 | $46.67 | $46.67 | 4,000 | — | — |
| 2007-05-18 | $45.98 | $45.98 | 1,100 | — | — |
| 2007-05-17 | $46.20 | $46.20 | 400 | — | — |
| 2007-05-16 | $46.11 | $46.11 | 900 | — | — |
| 2007-05-15 | $46.50 | $46.50 | 700 | — | — |
| 2007-05-14 | $46.04 | $46.04 | 900 | — | — |
| 2007-05-11 | $45.95 | $45.95 | 300 | — | — |
| 2007-05-10 | $45.84 | $45.84 | 1,300 | — | — |
| 2007-05-09 | $45.90 | $45.90 | 1,200 | — | — |
| 2007-05-08 | $46.23 | $46.23 | 600 | — | — |
| 2007-05-07 | $46.18 | $46.18 | 12,400 | — | — |
| 2007-05-04 | $46.17 | $46.17 | 800 | — | — |
| 2007-05-03 | $46.19 | $46.19 | 2,400 | — | — |
| 2007-05-02 | $46.78 | $46.78 | 1,700 | — | — |
| 2007-05-01 | $47.08 | $47.08 | 5,300 | — | — |
| 2007-04-30 | $47.35 | $47.35 | 7,600 | — | — |
| 2007-04-27 | $47.50 | $47.50 | 2,600 | — | — |
| 2007-04-26 | $47.25 | $47.25 | 7,000 | — | — |
| 2007-04-25 | $47.32 | $47.32 | 10,600 | — | — |
| 2007-04-24 | $46.35 | $46.35 | 3,900 | — | — |
| 2007-04-23 | $45.30 | $45.30 | 2,500 | — | — |
| 2007-04-20 | $45.08 | $45.08 | 13,200 | — | — |
| 2007-04-19 | $42.32 | $42.32 | 20,000 | — | — |
| 2007-04-18 | $43.55 | $43.55 | 600 | — | — |
| 2007-04-17 | $44.13 | $44.13 | 400 | — | — |
| 2007-04-16 | $44.30 | $44.30 | 400 | — | — |
| 2007-04-13 | $44.19 | $44.19 | 1,600 | — | — |
| 2007-04-12 | $43.99 | $43.99 | 800 | — | — |
| 2007-04-11 | $43.95 | $43.95 | 8,500 | — | — |
| 2007-04-10 | $43.47 | $43.47 | 0 | — | — |
| 2007-04-09 | $43.47 | $43.47 | 400 | — | — |
| 2007-04-05 | $43.07 | $43.07 | 1,100 | — | — |
| 2007-04-04 | $43.10 | $43.10 | 500 | — | — |
| 2007-04-03 | $43.65 | $43.65 | 1,900 | — | — |
| 2007-04-02 | $43.35 | $43.35 | 2,600 | — | — |
| 2007-03-30 | $43.75 | $43.75 | 0 | — | — |
| 2007-03-29 | $43.75 | $43.75 | 0 | — | — |
| 2007-03-28 | $43.75 | $43.75 | 600 | — | — |
| 2007-03-27 | $43.40 | $43.40 | 11,700 | — | — |
| 2007-03-26 | $42.70 | $42.70 | 600 | — | — |
| 2007-03-23 | $42.89 | $42.89 | 8,700 | — | — |
| 2007-03-22 | $42.88 | $42.88 | 47,200 | — | — |
| 2007-03-21 | $42.70 | $42.70 | 12,100 | — | — |
| 2007-03-20 | $43.03 | $43.03 | 2,000 | — | — |
| 2007-03-19 | $43.17 | $43.17 | 1,300 | — | — |
| 2007-03-16 | $43.56 | $43.56 | 3,000 | — | — |
| 2007-03-15 | $43.49 | $43.49 | 5,100 | — | — |
| 2007-03-14 | $45.27 | $45.27 | 4,500 | — | — |
| 2007-03-13 | $46.02 | $46.02 | 3,900 | — | — |
| 2007-03-12 | $47.23 | $47.23 | 7,200 | — | — |
| 2007-03-09 | $45.15 | $45.15 | 41,000 | — | — |
| 2007-03-08 | $42.61 | $42.61 | 1,200 | — | — |
| 2007-03-07 | $42.55 | $42.55 | 2,500 | — | — |
| 2007-03-06 | $42.64 | $42.64 | 2,900 | — | — |
| 2007-03-05 | $43.51 | $43.51 | 2,100 | — | — |
| 2007-03-02 | $45.05 | $45.05 | 5,200 | — | — |
| 2007-03-01 | $45.97 | $45.97 | 1,900 | — | — |
| 2007-02-28 | $46.16 | $46.16 | 19,600 | — | — |
| 2007-02-27 | $45.75 | $45.75 | 0 | — | — |
| 2007-02-26 | $45.75 | $45.75 | 2,200 | — | — |
| 2007-02-23 | $45.50 | $45.50 | 6,600 | — | — |
| 2007-02-22 | $45.78 | $45.78 | 2,000 | — | — |
| 2007-02-21 | $45.91 | $45.91 | 800 | — | — |
| 2007-02-20 | $45.83 | $45.83 | 1,100 | — | — |
| 2007-02-16 | $46.09 | $46.09 | 200 | — | — |
| 2007-02-15 | $45.88 | $45.88 | 300 | — | — |
| 2007-02-14 | $46.07 | $46.07 | 600 | — | — |
| 2007-02-13 | $46.00 | $46.00 | 600 | — | — |
| 2007-02-12 | $45.90 | $45.90 | 1,900 | — | — |
| 2007-02-09 | $46.02 | $46.02 | 2,200 | — | — |
| 2007-02-08 | $46.03 | $46.03 | 2,000 | — | — |
| 2007-02-07 | $46.76 | $46.76 | 1,500 | — | — |
| 2007-02-06 | $46.65 | $46.65 | 1,400 | — | — |
| 2007-02-05 | $46.87 | $46.87 | 6,600 | — | — |
| 2007-02-02 | $47.07 | $47.07 | 700 | — | — |
| 2007-02-01 | $47.24 | $47.24 | 1,900 | — | — |
| 2007-01-31 | $46.66 | $46.66 | 800 | — | — |
| 2007-01-30 | $46.66 | $46.66 | 2,100 | — | — |
| 2007-01-29 | $47.60 | $47.60 | 3,100 | — | — |
| 2007-01-26 | $48.05 | $48.05 | 100 | — | — |
| 2007-01-25 | $47.41 | $47.41 | 2,500 | — | — |
| 2007-01-24 | $48.50 | $48.50 | 22,200 | — | — |
| 2007-01-23 | $46.60 | $46.60 | 8,200 | — | — |
| 2007-01-22 | $45.05 | $45.05 | 1,000 | — | — |
| 2007-01-19 | $44.45 | $44.45 | 3,400 | — | — |
| 2007-01-18 | $44.17 | $44.17 | 8,200 | — | — |
| 2007-01-17 | $46.09 | $46.09 | 3,800 | — | — |
| 2007-01-16 | $46.79 | $46.79 | 1,000 | — | — |
| 2007-01-12 | $46.56 | $46.56 | 7,000 | — | — |
| 2007-01-11 | $45.85 | $45.85 | 7,700 | — | — |
| 2007-01-10 | $45.51 | $45.51 | 10,300 | — | — |
| 2007-01-09 | $46.08 | $46.08 | 500 | — | — |
| 2007-01-08 | $46.08 | $46.08 | 6,300 | — | — |
| 2007-01-05 | $45.89 | $45.89 | 7,400 | — | — |
| 2007-01-04 | $46.37 | $46.37 | 7,800 | — | — |
| 2007-01-03 | $47.10 | $47.10 | 1,500 | — | — |