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
- 1999-11-23 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 | $53.33 | $53.33 | 172,400 | — | — |
| 2007-12-28 | $53.51 | $53.51 | 137,400 | — | — |
| 2007-12-27 | $54.55 | $54.55 | 145,400 | — | — |
| 2007-12-26 | $56.42 | $56.42 | 114,000 | — | — |
| 2007-12-24 | $56.99 | $56.99 | 57,000 | — | — |
| 2007-12-21 | $55.48 | $55.48 | 383,600 | — | — |
| 2007-12-20 | $54.64 | $54.64 | 164,700 | — | — |
| 2007-12-19 | $53.63 | $53.63 | 171,900 | — | — |
| 2007-12-18 | $53.74 | $53.74 | 223,300 | — | — |
| 2007-12-17 | $51.69 | $51.69 | 222,900 | — | — |
| 2007-12-14 | $53.25 | $53.25 | 158,700 | — | — |
| 2007-12-13 | $55.12 | $55.12 | 130,700 | — | — |
| 2007-12-12 | $55.22 | $55.22 | 221,700 | — | — |
| 2007-12-11 | $55.06 | $55.06 | 430,400 | — | — |
| 2007-12-10 | $55.80 | $55.80 | 204,100 | — | — |
| 2007-12-07 | $54.95 | $54.95 | 308,600 | — | — |
| 2007-12-06 | $55.00 | $55.00 | 357,100 | — | — |
| 2007-12-05 | $54.48 | $54.48 | 192,400 | — | — |
| 2007-12-04 | $53.58 | $53.58 | 196,500 | — | — |
| 2007-12-03 | $54.26 | $54.26 | 199,700 | — | — |
| 2007-11-30 | $54.22 | $54.22 | 285,700 | — | — |
| 2007-11-29 | $54.71 | $54.71 | 120,600 | — | — |
| 2007-11-28 | $54.99 | $54.99 | 206,800 | — | — |
| 2007-11-27 | $53.89 | $53.89 | 235,500 | — | — |
| 2007-11-26 | $52.64 | $52.64 | 175,600 | — | — |
| 2007-11-23 | $54.36 | $54.36 | 101,100 | — | — |
| 2007-11-21 | $53.01 | $53.01 | 322,000 | — | — |
| 2007-11-20 | $55.01 | $55.01 | 348,600 | — | — |
| 2007-11-19 | $53.21 | $53.21 | 216,900 | — | — |
| 2007-11-16 | $54.99 | $54.99 | 290,900 | — | — |
| 2007-11-15 | $54.34 | $54.34 | 227,800 | — | — |
| 2007-11-14 | $54.47 | $54.47 | 226,100 | — | — |
| 2007-11-13 | $54.74 | $54.74 | 250,200 | — | — |
| 2007-11-12 | $52.90 | $52.90 | 293,900 | — | — |
| 2007-11-09 | $52.47 | $52.47 | 330,400 | — | — |
| 2007-11-08 | $52.82 | $52.82 | 350,000 | — | — |
| 2007-11-07 | $50.34 | $50.34 | 205,500 | — | — |
| 2007-11-06 | $53.00 | $53.00 | 210,100 | — | — |
| 2007-11-05 | $51.32 | $51.32 | 201,000 | — | — |
| 2007-11-02 | $51.16 | $51.16 | 257,900 | — | — |
| 2007-11-01 | $49.77 | $49.77 | 228,700 | — | — |
| 2007-10-31 | $52.31 | $52.31 | 211,100 | — | — |
| 2007-10-30 | $51.74 | $51.74 | 271,000 | — | — |
| 2007-10-29 | $50.66 | $50.66 | 227,700 | — | — |
| 2007-10-26 | $51.43 | $51.43 | 319,000 | — | — |
| 2007-10-25 | $50.73 | $50.73 | 559,300 | — | — |
| 2007-10-24 | $53.13 | $53.13 | 282,900 | — | — |
| 2007-10-23 | $52.61 | $52.61 | 387,300 | — | — |
| 2007-10-22 | $51.06 | $51.06 | 360,200 | — | — |
| 2007-10-19 | $48.93 | $48.93 | 313,200 | — | — |
| 2007-10-18 | $51.89 | $51.89 | 218,600 | — | — |
| 2007-10-17 | $52.47 | $52.47 | 243,200 | — | — |
| 2007-10-16 | $53.33 | $53.33 | 150,900 | — | — |
| 2007-10-15 | $53.49 | $53.49 | 161,600 | — | — |
| 2007-10-12 | $53.89 | $53.89 | 171,200 | — | — |
| 2007-10-11 | $53.10 | $53.10 | 193,000 | — | — |
| 2007-10-10 | $55.07 | $55.07 | 145,600 | — | — |
| 2007-10-09 | $55.57 | $55.57 | 163,100 | — | — |
| 2007-10-08 | $55.88 | $55.88 | 100,700 | — | — |
| 2007-10-05 | $55.70 | $55.70 | 214,000 | — | — |
| 2007-10-04 | $56.10 | $56.10 | 213,000 | — | — |
| 2007-10-03 | $54.82 | $54.82 | 112,800 | — | — |
| 2007-10-02 | $54.96 | $54.96 | 159,100 | — | — |
| 2007-10-01 | $55.58 | $55.58 | 126,600 | — | — |
| 2007-09-28 | $53.39 | $53.39 | 143,300 | — | — |
| 2007-09-27 | $54.28 | $54.28 | 443,300 | — | — |
| 2007-09-26 | $53.97 | $53.97 | 163,300 | — | — |
| 2007-09-25 | $53.58 | $53.58 | 124,300 | — | — |
| 2007-09-24 | $52.90 | $52.90 | 160,400 | — | — |
| 2007-09-21 | $52.95 | $52.95 | 495,100 | — | — |
| 2007-09-20 | $52.39 | $52.39 | 155,200 | — | — |
| 2007-09-19 | $51.85 | $51.85 | 264,700 | — | — |
| 2007-09-18 | $50.93 | $50.93 | 291,400 | — | — |
| 2007-09-17 | $46.54 | $46.54 | 223,300 | — | — |
| 2007-09-14 | $47.57 | $47.57 | 167,500 | — | — |
| 2007-09-13 | $47.14 | $47.14 | 137,200 | — | — |
| 2007-09-12 | $46.83 | $46.83 | 105,000 | — | — |
| 2007-09-11 | $47.48 | $47.48 | 172,700 | — | — |
| 2007-09-10 | $47.62 | $47.62 | 188,900 | — | — |
| 2007-09-07 | $47.98 | $47.98 | 228,400 | — | — |
| 2007-09-06 | $49.25 | $49.25 | 174,700 | — | — |
| 2007-09-05 | $49.11 | $49.11 | 158,200 | — | — |
| 2007-09-04 | $49.65 | $49.65 | 129,300 | — | — |
| 2007-08-31 | $49.91 | $49.91 | 156,600 | — | — |
| 2007-08-30 | $50.22 | $50.22 | 227,900 | — | — |
| 2007-08-29 | $49.51 | $49.51 | 155,900 | — | — |
| 2007-08-28 | $48.20 | $48.20 | 235,200 | — | — |
| 2007-08-27 | $49.60 | $49.60 | 179,500 | — | — |
| 2007-08-24 | $50.13 | $50.13 | 125,200 | — | — |
| 2007-08-23 | $48.08 | $48.08 | 140,200 | — | — |
| 2007-08-22 | $48.70 | $48.70 | 243,800 | — | — |
| 2007-08-21 | $49.18 | $49.18 | 208,400 | — | — |
| 2007-08-20 | $47.86 | $47.86 | 165,000 | — | — |
| 2007-08-17 | $49.48 | $49.48 | 349,800 | — | — |
| 2007-08-16 | $46.41 | $46.41 | 360,300 | — | — |
| 2007-08-15 | $45.92 | $45.92 | 188,500 | — | — |
| 2007-08-14 | $46.40 | $46.40 | 205,400 | — | — |
| 2007-08-13 | $47.79 | $47.79 | 452,000 | — | — |
| 2007-08-10 | $50.26 | $50.26 | 568,200 | — | — |
| 2007-08-09 | $48.65 | $48.65 | 620,100 | — | — |
| 2007-08-08 | $48.85 | $48.85 | 564,900 | — | — |
| 2007-08-07 | $46.51 | $46.51 | 381,500 | — | — |
| 2007-08-06 | $45.88 | $45.88 | 353,200 | — | — |
| 2007-08-03 | $43.60 | $43.60 | 263,100 | — | — |
| 2007-08-02 | $45.68 | $45.68 | 208,100 | — | — |
| 2007-08-01 | $45.51 | $45.51 | 243,000 | — | — |
| 2007-07-31 | $44.37 | $44.37 | 232,500 | — | — |
| 2007-07-30 | $45.99 | $45.99 | 219,800 | — | — |
| 2007-07-27 | $45.10 | $45.10 | 455,800 | — | — |
| 2007-07-26 | $44.70 | $44.70 | 491,000 | — | — |
| 2007-07-25 | $45.45 | $45.45 | 380,300 | — | — |
| 2007-07-24 | $44.30 | $44.30 | 377,600 | — | — |
| 2007-07-23 | $45.61 | $45.61 | 323,200 | — | — |
| 2007-07-20 | $45.24 | $45.24 | 341,100 | — | — |
| 2007-07-19 | $47.41 | $47.41 | 311,100 | — | — |
| 2007-07-18 | $47.15 | $47.15 | 166,600 | — | — |
| 2007-07-17 | $47.96 | $47.96 | 344,300 | — | — |
| 2007-07-16 | $47.70 | $47.70 | 117,200 | — | — |
| 2007-07-13 | $48.53 | $48.53 | 192,600 | — | — |
| 2007-07-12 | $47.70 | $47.70 | 92,300 | — | — |
| 2007-07-11 | $46.67 | $46.67 | 169,500 | — | — |
| 2007-07-10 | $46.20 | $46.20 | 200,800 | — | — |
| 2007-07-09 | $47.66 | $47.66 | 160,200 | — | — |
| 2007-07-06 | $47.68 | $47.68 | 115,100 | — | — |
| 2007-07-05 | $47.72 | $47.72 | 98,400 | — | — |
| 2007-07-03 | $47.06 | $47.06 | 63,800 | — | — |
| 2007-07-02 | $46.43 | $46.43 | 180,300 | — | — |
| 2007-06-29 | $45.95 | $45.95 | 215,700 | — | — |
| 2007-06-28 | $45.78 | $45.78 | 119,300 | — | — |
| 2007-06-27 | $46.36 | $46.36 | 131,500 | — | — |
| 2007-06-26 | $45.87 | $45.87 | 194,400 | — | — |
| 2007-06-25 | $45.75 | $45.75 | 201,400 | — | — |
| 2007-06-22 | $45.75 | $45.75 | 255,000 | — | — |
| 2007-06-21 | $45.98 | $45.98 | 318,700 | — | — |
| 2007-06-20 | $45.87 | $45.87 | 205,400 | — | — |
| 2007-06-19 | $46.49 | $46.49 | 180,500 | — | — |
| 2007-06-18 | $46.44 | $46.44 | 192,900 | — | — |
| 2007-06-15 | $47.42 | $47.42 | 358,500 | — | — |
| 2007-06-14 | $46.88 | $46.88 | 141,000 | — | — |
| 2007-06-13 | $47.35 | $47.35 | 347,800 | — | — |
| 2007-06-12 | $44.69 | $44.69 | 214,200 | — | — |
| 2007-06-11 | $45.34 | $45.34 | 145,300 | — | — |
| 2007-06-08 | $45.51 | $45.51 | 201,200 | — | — |
| 2007-06-07 | $44.46 | $44.46 | 199,200 | — | — |
| 2007-06-06 | $45.12 | $45.12 | 197,200 | — | — |
| 2007-06-05 | $45.51 | $45.51 | 150,300 | — | — |
| 2007-06-04 | $46.01 | $46.01 | 186,500 | — | — |
| 2007-06-01 | $46.13 | $46.13 | 384,200 | — | — |
| 2007-05-31 | $46.08 | $46.08 | 286,100 | — | — |
| 2007-05-30 | $46.01 | $46.01 | 196,100 | — | — |
| 2007-05-29 | $45.89 | $45.89 | 149,500 | — | — |
| 2007-05-25 | $45.76 | $45.76 | 180,200 | — | — |
| 2007-05-24 | $45.09 | $45.09 | 357,200 | — | — |
| 2007-05-23 | $45.95 | $45.95 | 202,300 | — | — |
| 2007-05-22 | $46.19 | $46.19 | 233,900 | — | — |
| 2007-05-21 | $46.21 | $46.21 | 402,000 | — | — |
| 2007-05-18 | $45.71 | $45.71 | 351,100 | — | — |
| 2007-05-17 | $45.52 | $45.52 | 390,900 | — | — |
| 2007-05-16 | $45.78 | $45.78 | 271,000 | — | — |
| 2007-05-15 | $46.10 | $46.10 | 427,000 | — | — |
| 2007-05-14 | $45.83 | $45.83 | 285,900 | — | — |
| 2007-05-11 | $46.50 | $46.50 | 183,700 | — | — |
| 2007-05-10 | $45.60 | $45.60 | 267,800 | — | — |
| 2007-05-09 | $45.80 | $45.80 | 176,700 | — | — |
| 2007-05-08 | $45.61 | $45.61 | 225,900 | — | — |
| 2007-05-07 | $45.85 | $45.85 | 258,300 | — | — |
| 2007-05-04 | $45.93 | $45.93 | 194,600 | — | — |
| 2007-05-03 | $45.82 | $45.82 | 357,300 | — | — |
| 2007-05-02 | $45.31 | $45.31 | 441,200 | — | — |
| 2007-05-01 | $43.98 | $43.98 | 209,300 | — | — |
| 2007-04-30 | $44.11 | $44.11 | 307,500 | — | — |
| 2007-04-27 | $45.18 | $45.18 | 226,900 | — | — |
| 2007-04-26 | $45.20 | $45.20 | 564,000 | — | — |
| 2007-04-25 | $45.81 | $45.81 | 1,537,400 | — | — |
| 2007-04-24 | $41.19 | $41.19 | 175,600 | — | — |
| 2007-04-23 | $40.87 | $40.87 | 188,600 | — | — |
| 2007-04-20 | $40.11 | $40.11 | 179,400 | — | — |
| 2007-04-19 | $39.87 | $39.87 | 240,700 | — | — |
| 2007-04-18 | $39.55 | $39.55 | 263,300 | — | — |
| 2007-04-17 | $40.10 | $40.10 | 283,500 | — | — |
| 2007-04-16 | $39.83 | $39.83 | 170,100 | — | — |
| 2007-04-13 | $38.83 | $38.83 | 356,000 | — | — |
| 2007-04-12 | $38.39 | $38.39 | 144,800 | — | — |
| 2007-04-11 | $38.07 | $38.07 | 210,600 | — | — |
| 2007-04-10 | $38.27 | $38.27 | 205,100 | — | — |
| 2007-04-09 | $37.55 | $37.55 | 170,300 | — | — |
| 2007-04-05 | $37.68 | $37.68 | 71,700 | — | — |
| 2007-04-04 | $37.71 | $37.71 | 115,900 | — | — |
| 2007-04-03 | $37.98 | $37.98 | 176,100 | — | — |
| 2007-04-02 | $37.44 | $37.44 | 137,700 | — | — |
| 2007-03-30 | $37.44 | $37.44 | 235,000 | — | — |
| 2007-03-29 | $37.79 | $37.79 | 229,400 | — | — |
| 2007-03-28 | $37.73 | $37.73 | 445,200 | — | — |
| 2007-03-27 | $37.85 | $37.85 | 89,500 | — | — |
| 2007-03-26 | $38.20 | $38.20 | 375,800 | — | — |
| 2007-03-23 | $39.05 | $39.05 | 187,100 | — | — |
| 2007-03-22 | $38.96 | $38.96 | 213,100 | — | — |
| 2007-03-21 | $38.93 | $38.93 | 241,700 | — | — |
| 2007-03-20 | $38.35 | $38.35 | 124,500 | — | — |
| 2007-03-19 | $38.00 | $38.00 | 214,900 | — | — |
| 2007-03-16 | $37.80 | $37.80 | 301,900 | — | — |
| 2007-03-15 | $37.95 | $37.95 | 156,800 | — | — |
| 2007-03-14 | $37.52 | $37.52 | 245,600 | — | — |
| 2007-03-13 | $36.65 | $36.65 | 335,500 | — | — |
| 2007-03-12 | $37.78 | $37.78 | 202,200 | — | — |
| 2007-03-09 | $37.33 | $37.33 | 192,300 | — | — |
| 2007-03-08 | $36.81 | $36.81 | 275,500 | — | — |
| 2007-03-07 | $36.85 | $36.85 | 223,900 | — | — |
| 2007-03-06 | $36.77 | $36.77 | 374,400 | — | — |
| 2007-03-05 | $36.10 | $36.10 | 536,000 | — | — |
| 2007-03-02 | $36.77 | $36.77 | 404,600 | — | — |
| 2007-03-01 | $37.14 | $37.14 | 477,500 | — | — |
| 2007-02-28 | $38.05 | $38.05 | 397,400 | — | — |
| 2007-02-27 | $37.77 | $37.77 | 515,100 | — | — |
| 2007-02-26 | $38.82 | $38.82 | 382,200 | — | — |
| 2007-02-23 | $38.74 | $38.74 | 387,600 | — | — |
| 2007-02-22 | $38.18 | $38.18 | 212,400 | — | — |
| 2007-02-21 | $38.09 | $38.09 | 308,400 | — | — |
| 2007-02-20 | $37.80 | $37.80 | 277,400 | — | — |
| 2007-02-16 | $37.29 | $37.29 | 225,600 | — | — |
| 2007-02-15 | $37.14 | $37.14 | 367,400 | — | — |
| 2007-02-14 | $37.16 | $37.16 | 288,300 | — | — |
| 2007-02-13 | $37.40 | $37.40 | 206,000 | — | — |
| 2007-02-12 | $37.43 | $37.43 | 209,000 | — | — |
| 2007-02-09 | $37.09 | $37.09 | 160,000 | — | — |
| 2007-02-08 | $37.54 | $37.54 | 198,400 | — | — |
| 2007-02-07 | $38.02 | $38.02 | 171,500 | — | — |
| 2007-02-06 | $37.79 | $37.79 | 256,600 | — | — |
| 2007-02-05 | $37.67 | $37.67 | 405,900 | — | — |
| 2007-02-02 | $39.31 | $39.31 | 357,100 | — | — |
| 2007-02-01 | $38.84 | $38.84 | 209,200 | — | — |
| 2007-01-31 | $38.15 | $38.15 | 373,000 | — | — |
| 2007-01-30 | $37.50 | $37.50 | 539,500 | — | — |
| 2007-01-29 | $37.20 | $37.20 | 530,400 | — | — |
| 2007-01-26 | $37.80 | $37.80 | 481,600 | — | — |
| 2007-01-25 | $38.83 | $38.83 | 770,200 | — | — |
| 2007-01-24 | $40.29 | $40.29 | 183,900 | — | — |
| 2007-01-23 | $39.60 | $39.60 | 112,400 | — | — |
| 2007-01-22 | $39.02 | $39.02 | 144,100 | — | — |
| 2007-01-19 | $39.45 | $39.45 | 82,900 | — | — |
| 2007-01-18 | $39.03 | $39.03 | 201,500 | — | — |
| 2007-01-17 | $40.03 | $40.03 | 144,200 | — | — |
| 2007-01-16 | $40.14 | $40.14 | 145,600 | — | — |
| 2007-01-12 | $40.31 | $40.31 | 117,400 | — | — |
| 2007-01-11 | $40.08 | $40.08 | 112,100 | — | — |
| 2007-01-10 | $39.20 | $39.20 | 129,600 | — | — |
| 2007-01-09 | $39.18 | $39.18 | 128,600 | — | — |
| 2007-01-08 | $39.74 | $39.74 | 139,500 | — | — |
| 2007-01-05 | $39.34 | $39.34 | 142,300 | — | — |
| 2007-01-04 | $39.69 | $39.69 | 138,300 | — | — |
| 2007-01-03 | $39.54 | $39.54 | 253,700 | — | — |