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
- 2006-03-15 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 | $45.17 | $45.17 | 141,100 | — | — |
| 2007-12-28 | $45.25 | $45.25 | 280,700 | — | — |
| 2007-12-27 | $45.38 | $45.38 | 215,300 | — | — |
| 2007-12-26 | $45.88 | $45.88 | 115,000 | — | — |
| 2007-12-24 | $46.08 | $46.08 | 116,800 | — | — |
| 2007-12-21 | $45.55 | $45.55 | 445,700 | — | — |
| 2007-12-20 | $44.75 | $44.75 | 352,300 | — | — |
| 2007-12-19 | $44.85 | $44.85 | 176,100 | — | — |
| 2007-12-18 | $44.95 | $44.95 | 493,600 | — | — |
| 2007-12-17 | $45.15 | $45.15 | 498,500 | — | — |
| 2007-12-14 | $45.52 | $45.52 | 539,800 | — | — |
| 2007-12-13 | $46.92 | $46.92 | 240,100 | — | — |
| 2007-12-12 | $47.54 | $47.54 | 325,900 | — | — |
| 2007-12-11 | $47.34 | $47.34 | 880,600 | — | — |
| 2007-12-10 | $48.91 | $48.91 | 279,100 | — | — |
| 2007-12-07 | $47.42 | $47.42 | 213,700 | — | — |
| 2007-12-06 | $48.12 | $48.12 | 148,900 | — | — |
| 2007-12-05 | $48.12 | $48.12 | 266,300 | — | — |
| 2007-12-04 | $48.23 | $48.23 | 315,200 | — | — |
| 2007-12-03 | $48.34 | $48.34 | 624,400 | — | — |
| 2007-11-30 | $47.68 | $47.68 | 305,300 | — | — |
| 2007-11-29 | $49.15 | $49.15 | 173,000 | — | — |
| 2007-11-28 | $49.02 | $49.02 | 343,500 | — | — |
| 2007-11-27 | $48.00 | $48.00 | 438,400 | — | — |
| 2007-11-26 | $50.19 | $50.19 | 230,500 | — | — |
| 2007-11-23 | $49.54 | $49.54 | 117,400 | — | — |
| 2007-11-21 | $48.05 | $48.05 | 405,200 | — | — |
| 2007-11-20 | $46.90 | $46.90 | 323,700 | — | — |
| 2007-11-19 | $48.50 | $48.50 | 1,200,400 | — | — |
| 2007-11-16 | $46.29 | $46.29 | 476,300 | — | — |
| 2007-11-15 | $44.26 | $44.26 | 184,100 | — | — |
| 2007-11-14 | $45.30 | $45.30 | 223,700 | — | — |
| 2007-11-13 | $45.40 | $45.40 | 207,000 | — | — |
| 2007-11-12 | $44.53 | $44.53 | 347,400 | — | — |
| 2007-11-09 | $42.55 | $42.55 | 125,000 | — | — |
| 2007-11-08 | $44.70 | $44.70 | 194,100 | — | — |
| 2007-11-07 | $43.99 | $43.99 | 158,800 | — | — |
| 2007-11-06 | $45.68 | $45.68 | 181,700 | — | — |
| 2007-11-05 | $44.35 | $44.35 | 87,700 | — | — |
| 2007-11-02 | $44.91 | $44.91 | 120,300 | — | — |
| 2007-11-01 | $44.84 | $44.84 | 227,800 | — | — |
| 2007-10-31 | $45.52 | $45.52 | 88,100 | — | — |
| 2007-10-30 | $45.23 | $45.23 | 173,500 | — | — |
| 2007-10-29 | $46.01 | $46.01 | 241,300 | — | — |
| 2007-10-26 | $42.96 | $42.96 | 123,900 | — | — |
| 2007-10-25 | $43.03 | $43.03 | 142,300 | — | — |
| 2007-10-24 | $43.78 | $43.78 | 283,000 | — | — |
| 2007-10-23 | $42.91 | $42.91 | 245,800 | — | — |
| 2007-10-22 | $43.32 | $43.32 | 352,800 | — | — |
| 2007-10-19 | $43.10 | $43.10 | 241,400 | — | — |
| 2007-10-18 | $44.94 | $44.94 | 154,500 | — | — |
| 2007-10-17 | $45.25 | $45.25 | 185,800 | — | — |
| 2007-10-16 | $44.68 | $44.68 | 144,200 | — | — |
| 2007-10-15 | $44.88 | $44.88 | 132,700 | — | — |
| 2007-10-12 | $45.73 | $45.73 | 276,000 | — | — |
| 2007-10-11 | $44.59 | $44.59 | 640,700 | — | — |
| 2007-10-10 | $46.61 | $46.61 | 149,500 | — | — |
| 2007-10-09 | $46.27 | $46.27 | 118,200 | — | — |
| 2007-10-08 | $46.40 | $46.40 | 125,700 | — | — |
| 2007-10-05 | $46.20 | $46.20 | 391,500 | — | — |
| 2007-10-04 | $44.74 | $44.74 | 206,400 | — | — |
| 2007-10-03 | $45.52 | $45.52 | 138,600 | — | — |
| 2007-10-02 | $46.27 | $46.27 | 140,200 | — | — |
| 2007-10-01 | $46.17 | $46.17 | 313,200 | — | — |
| 2007-09-28 | $45.71 | $45.71 | 176,900 | — | — |
| 2007-09-27 | $46.90 | $46.90 | 325,500 | — | — |
| 2007-09-26 | $47.00 | $47.00 | 464,900 | — | — |
| 2007-09-25 | $45.90 | $45.90 | 791,300 | — | — |
| 2007-09-24 | $43.69 | $43.69 | 770,200 | — | — |
| 2007-09-21 | $41.89 | $41.89 | 289,100 | — | — |
| 2007-09-20 | $41.33 | $41.33 | 197,100 | — | — |
| 2007-09-19 | $40.87 | $40.87 | 197,300 | — | — |
| 2007-09-18 | $39.99 | $39.99 | 169,500 | — | — |
| 2007-09-17 | $38.87 | $38.87 | 93,100 | — | — |
| 2007-09-14 | $39.43 | $39.43 | 58,100 | — | — |
| 2007-09-13 | $39.21 | $39.21 | 92,700 | — | — |
| 2007-09-12 | $39.47 | $39.47 | 77,800 | — | — |
| 2007-09-11 | $40.00 | $40.00 | 77,500 | — | — |
| 2007-09-10 | $39.62 | $39.62 | 68,200 | — | — |
| 2007-09-07 | $39.39 | $39.39 | 70,600 | — | — |
| 2007-09-06 | $41.05 | $41.05 | 69,300 | — | — |
| 2007-09-05 | $41.06 | $41.06 | 104,400 | — | — |
| 2007-09-04 | $40.82 | $40.82 | 95,600 | — | — |
| 2007-08-31 | $40.65 | $40.65 | 149,300 | — | — |
| 2007-08-30 | $39.19 | $39.19 | 156,900 | — | — |
| 2007-08-29 | $39.05 | $39.05 | 171,200 | — | — |
| 2007-08-28 | $38.65 | $38.65 | 126,300 | — | — |
| 2007-08-27 | $39.53 | $39.53 | 88,500 | — | — |
| 2007-08-24 | $39.50 | $39.50 | 69,300 | — | — |
| 2007-08-23 | $39.29 | $39.29 | 47,500 | — | — |
| 2007-08-22 | $39.81 | $39.81 | 94,500 | — | — |
| 2007-08-21 | $38.41 | $38.41 | 50,700 | — | — |
| 2007-08-20 | $38.85 | $38.85 | 173,000 | — | — |
| 2007-08-17 | $37.83 | $37.83 | 223,100 | — | — |
| 2007-08-16 | $36.90 | $36.90 | 418,400 | — | — |
| 2007-08-15 | $37.43 | $37.43 | 208,700 | — | — |
| 2007-08-14 | $38.46 | $38.46 | 319,700 | — | — |
| 2007-08-13 | $38.50 | $38.50 | 253,500 | — | — |
| 2007-08-10 | $38.00 | $38.00 | 300,900 | — | — |
| 2007-08-09 | $38.46 | $38.46 | 491,200 | — | — |
| 2007-08-08 | $39.95 | $39.95 | 420,400 | — | — |
| 2007-08-07 | $38.76 | $38.76 | 229,100 | — | — |
| 2007-08-06 | $38.79 | $38.79 | 1,251,700 | — | — |
| 2007-08-03 | $41.10 | $41.10 | 230,400 | — | — |
| 2007-08-02 | $42.25 | $42.25 | 185,600 | — | — |
| 2007-08-01 | $41.69 | $41.69 | 256,600 | — | — |
| 2007-07-31 | $41.20 | $41.20 | 120,700 | — | — |
| 2007-07-30 | $41.27 | $41.27 | 98,000 | — | — |
| 2007-07-27 | $40.40 | $40.40 | 130,500 | — | — |
| 2007-07-26 | $40.49 | $40.49 | 123,300 | — | — |
| 2007-07-25 | $41.07 | $41.07 | 131,100 | — | — |
| 2007-07-24 | $40.91 | $40.91 | 76,200 | — | — |
| 2007-07-23 | $42.32 | $42.32 | 68,600 | — | — |
| 2007-07-20 | $42.26 | $42.26 | 125,100 | — | — |
| 2007-07-19 | $42.60 | $42.60 | 156,200 | — | — |
| 2007-07-18 | $42.99 | $42.99 | 123,700 | — | — |
| 2007-07-17 | $43.69 | $43.69 | 244,900 | — | — |
| 2007-07-16 | $43.49 | $43.49 | 127,300 | — | — |
| 2007-07-13 | $43.49 | $43.49 | 65,600 | — | — |
| 2007-07-12 | $43.09 | $43.09 | 100,500 | — | — |
| 2007-07-11 | $42.96 | $42.96 | 77,200 | — | — |
| 2007-07-10 | $42.58 | $42.58 | 149,800 | — | — |
| 2007-07-09 | $42.98 | $42.98 | 103,500 | — | — |
| 2007-07-06 | $43.00 | $43.00 | 130,400 | — | — |
| 2007-07-05 | $42.53 | $42.53 | 68,000 | — | — |
| 2007-07-03 | $41.40 | $41.40 | 89,200 | — | — |
| 2007-07-02 | $41.66 | $41.66 | 202,000 | — | — |
| 2007-06-29 | $40.46 | $40.46 | 87,700 | — | — |
| 2007-06-28 | $39.52 | $39.52 | 119,900 | — | — |
| 2007-06-27 | $40.80 | $40.80 | 342,300 | — | — |
| 2007-06-26 | $40.77 | $40.77 | 157,800 | — | — |
| 2007-06-25 | $40.30 | $40.30 | 105,200 | — | — |
| 2007-06-22 | $41.32 | $41.32 | 209,000 | — | — |
| 2007-06-21 | $41.74 | $41.74 | 206,800 | — | — |
| 2007-06-20 | $41.43 | $41.43 | 386,200 | — | — |
| 2007-06-19 | $42.41 | $42.41 | 282,600 | — | — |
| 2007-06-18 | $40.69 | $40.69 | 208,900 | — | — |
| 2007-06-15 | $40.56 | $40.56 | 281,200 | — | — |
| 2007-06-14 | $39.55 | $39.55 | 242,200 | — | — |
| 2007-06-13 | $39.47 | $39.47 | 168,300 | — | — |
| 2007-06-12 | $38.25 | $38.25 | 170,400 | — | — |
| 2007-06-11 | $38.15 | $38.15 | 115,400 | — | — |
| 2007-06-08 | $38.30 | $38.30 | 154,100 | — | — |
| 2007-06-07 | $37.94 | $37.94 | 176,900 | — | — |
| 2007-06-06 | $38.20 | $38.20 | 212,000 | — | — |
| 2007-06-05 | $38.63 | $38.63 | 295,100 | — | — |
| 2007-06-04 | $37.70 | $37.70 | 262,800 | — | — |
| 2007-06-01 | $37.60 | $37.60 | 210,400 | — | — |
| 2007-05-31 | $36.95 | $36.95 | 342,800 | — | — |
| 2007-05-30 | $35.88 | $35.88 | 276,700 | — | — |
| 2007-05-29 | $35.67 | $35.67 | 161,600 | — | — |
| 2007-05-25 | $35.04 | $35.04 | 329,200 | — | — |
| 2007-05-24 | $34.80 | $34.80 | 599,500 | — | — |
| 2007-05-23 | $35.60 | $35.60 | 758,400 | — | — |
| 2007-05-22 | $35.40 | $35.40 | 2,507,500 | — | — |
| 2007-05-21 | $35.50 | $35.50 | 289,400 | — | — |
| 2007-05-18 | $36.05 | $36.05 | 92,000 | — | — |
| 2007-05-17 | $35.90 | $35.90 | 112,100 | — | — |
| 2007-05-16 | $37.30 | $37.30 | 102,100 | — | — |
| 2007-05-15 | $37.70 | $37.70 | 73,600 | — | — |
| 2007-05-14 | $37.26 | $37.26 | 100,000 | — | — |
| 2007-05-11 | $36.55 | $36.55 | 25,500 | — | — |
| 2007-05-10 | $36.34 | $36.34 | 48,000 | — | — |
| 2007-05-09 | $37.40 | $37.40 | 38,300 | — | — |
| 2007-05-08 | $37.45 | $37.45 | 48,700 | — | — |
| 2007-05-07 | $37.38 | $37.38 | 33,300 | — | — |
| 2007-05-04 | $37.56 | $37.56 | 55,200 | — | — |
| 2007-05-03 | $36.79 | $36.79 | 66,600 | — | — |
| 2007-05-02 | $37.80 | $37.80 | 111,100 | — | — |
| 2007-05-01 | $37.66 | $37.66 | 110,700 | — | — |
| 2007-04-30 | $37.87 | $37.87 | 246,000 | — | — |
| 2007-04-27 | $38.74 | $38.74 | 55,300 | — | — |
| 2007-04-26 | $38.08 | $38.08 | 74,700 | — | — |
| 2007-04-25 | $37.65 | $37.65 | 72,300 | — | — |
| 2007-04-24 | $37.63 | $37.63 | 75,400 | — | — |
| 2007-04-23 | $37.91 | $37.91 | 102,800 | — | — |
| 2007-04-20 | $38.44 | $38.44 | 54,100 | — | — |
| 2007-04-19 | $38.05 | $38.05 | 39,700 | — | — |
| 2007-04-18 | $38.07 | $38.07 | 48,200 | — | — |
| 2007-04-17 | $39.20 | $39.20 | 19,500 | — | — |
| 2007-04-16 | $39.82 | $39.82 | 32,400 | — | — |
| 2007-04-13 | $38.94 | $38.94 | 18,500 | — | — |
| 2007-04-12 | $38.50 | $38.50 | 23,500 | — | — |
| 2007-04-11 | $38.38 | $38.38 | 51,400 | — | — |
| 2007-04-10 | $38.11 | $38.11 | 56,300 | — | — |
| 2007-04-09 | $38.20 | $38.20 | 110,700 | — | — |
| 2007-04-05 | $38.47 | $38.47 | 20,300 | — | — |
| 2007-04-04 | $37.91 | $37.91 | 59,200 | — | — |
| 2007-04-03 | $38.77 | $38.77 | 45,600 | — | — |
| 2007-04-02 | $37.17 | $37.17 | 53,300 | — | — |
| 2007-03-30 | $36.38 | $36.38 | 46,500 | — | — |
| 2007-03-29 | $35.85 | $35.85 | 57,200 | — | — |
| 2007-03-28 | $35.98 | $35.98 | 107,300 | — | — |
| 2007-03-27 | $36.00 | $36.00 | 95,600 | — | — |
| 2007-03-26 | $36.90 | $36.90 | 56,100 | — | — |
| 2007-03-23 | $36.50 | $36.50 | 69,400 | — | — |
| 2007-03-22 | $35.34 | $35.34 | 34,700 | — | — |
| 2007-03-21 | $34.46 | $34.46 | 40,300 | — | — |
| 2007-03-20 | $33.50 | $33.50 | 56,000 | — | — |
| 2007-03-19 | $33.61 | $33.61 | 43,100 | — | — |
| 2007-03-16 | $32.67 | $32.67 | 116,900 | — | — |
| 2007-03-15 | $32.50 | $32.50 | 62,200 | — | — |
| 2007-03-14 | $32.23 | $32.23 | 43,200 | — | — |
| 2007-03-13 | $32.06 | $32.06 | 66,300 | — | — |
| 2007-03-12 | $32.00 | $32.00 | 37,400 | — | — |
| 2007-03-09 | $32.25 | $32.25 | 57,300 | — | — |
| 2007-03-08 | $31.40 | $31.40 | 39,200 | — | — |
| 2007-03-07 | $31.06 | $31.06 | 74,900 | — | — |
| 2007-03-06 | $31.32 | $31.32 | 136,400 | — | — |
| 2007-03-05 | $31.19 | $31.19 | 88,700 | — | — |
| 2007-03-02 | $32.39 | $32.39 | 74,000 | — | — |
| 2007-03-01 | $32.07 | $32.07 | 250,900 | — | — |
| 2007-02-28 | $31.90 | $31.90 | 120,800 | — | — |
| 2007-02-27 | $32.37 | $32.37 | 99,900 | — | — |
| 2007-02-26 | $33.88 | $33.88 | 79,100 | — | — |
| 2007-02-23 | $33.28 | $33.28 | 55,700 | — | — |
| 2007-02-22 | $32.45 | $32.45 | 87,900 | — | — |
| 2007-02-21 | $32.82 | $32.82 | 55,200 | — | — |
| 2007-02-20 | $33.27 | $33.27 | 39,500 | — | — |
| 2007-02-16 | $33.24 | $33.24 | 42,900 | — | — |
| 2007-02-15 | $33.26 | $33.26 | 40,100 | — | — |
| 2007-02-14 | $33.53 | $33.53 | 55,600 | — | — |
| 2007-02-13 | $33.72 | $33.72 | 67,900 | — | — |
| 2007-02-12 | $32.61 | $32.61 | 124,000 | — | — |
| 2007-02-09 | $31.95 | $31.95 | 45,200 | — | — |
| 2007-02-08 | $31.58 | $31.58 | 71,800 | — | — |
| 2007-02-07 | $31.27 | $31.27 | 64,800 | — | — |
| 2007-02-06 | $31.40 | $31.40 | 45,700 | — | — |
| 2007-02-05 | $31.49 | $31.49 | 78,400 | — | — |
| 2007-02-02 | $31.49 | $31.49 | 33,700 | — | — |
| 2007-02-01 | $31.48 | $31.48 | 46,200 | — | — |
| 2007-01-31 | $31.85 | $31.85 | 47,500 | — | — |
| 2007-01-30 | $32.00 | $32.00 | 87,800 | — | — |
| 2007-01-29 | $32.14 | $32.14 | 193,400 | — | — |
| 2007-01-26 | $30.30 | $30.30 | 96,500 | — | — |
| 2007-01-25 | $30.40 | $30.40 | 197,800 | — | — |
| 2007-01-24 | $30.00 | $30.00 | 338,300 | — | — |
| 2007-01-23 | $26.69 | $26.69 | 34,300 | — | — |
| 2007-01-22 | $26.55 | $26.55 | 46,700 | — | — |
| 2007-01-19 | $27.00 | $27.00 | 58,000 | — | — |
| 2007-01-18 | $26.72 | $26.72 | 21,200 | — | — |
| 2007-01-17 | $26.66 | $26.66 | 26,000 | — | — |
| 2007-01-16 | $26.80 | $26.80 | 59,900 | — | — |
| 2007-01-12 | $26.80 | $26.80 | 38,000 | — | — |
| 2007-01-11 | $26.42 | $26.42 | 75,700 | — | — |
| 2007-01-10 | $25.35 | $25.35 | 43,400 | — | — |
| 2007-01-09 | $25.65 | $25.65 | 28,700 | — | — |
| 2007-01-08 | $25.98 | $25.98 | 19,400 | — | — |
| 2007-01-05 | $25.81 | $25.81 | 39,400 | — | — |
| 2007-01-04 | $26.59 | $26.59 | 25,200 | — | — |
| 2007-01-03 | $25.41 | $25.41 | 61,800 | — | — |