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
- 2002-07-18 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 | $35.71 | $36.62 | 638,000 | — | — |
| 2007-12-28 | $36.81 | $37.75 | 775,000 | — | — |
| 2007-12-27 | $36.48 | $37.41 | 1,222,800 | — | — |
| 2007-12-26 | $37.27 | $38.22 | 473,300 | — | — |
| 2007-12-24 | $36.72 | $37.66 | 718,700 | — | — |
| 2007-12-21 | $35.63 | $36.54 | 1,936,400 | — | — |
| 2007-12-20 | $33.80 | $34.66 | 1,086,400 | — | — |
| 2007-12-19 | $33.54 | $34.40 | 935,600 | — | — |
| 2007-12-18 | $33.90 | $34.25 | 1,153,200 | — | — |
| 2007-12-17 | $33.77 | $34.11 | 1,227,600 | — | — |
| 2007-12-14 | $35.25 | $35.61 | 989,300 | — | — |
| 2007-12-13 | $35.63 | $35.99 | 1,155,100 | — | — |
| 2007-12-12 | $37.55 | $37.93 | 1,007,900 | — | — |
| 2007-12-11 | $37.16 | $37.54 | 856,600 | — | — |
| 2007-12-10 | $39.18 | $39.58 | 745,000 | — | — |
| 2007-12-07 | $38.93 | $39.33 | 1,264,800 | — | — |
| 2007-12-06 | $37.65 | $38.03 | 1,177,900 | — | — |
| 2007-12-05 | $35.86 | $36.23 | 1,131,800 | — | — |
| 2007-12-04 | $35.49 | $35.85 | 1,182,600 | — | — |
| 2007-12-03 | $37.50 | $37.88 | 1,111,700 | — | — |
| 2007-11-30 | $38.21 | $38.60 | 1,684,700 | — | — |
| 2007-11-29 | $35.88 | $36.25 | 1,331,600 | — | — |
| 2007-11-28 | $36.38 | $36.75 | 1,933,800 | — | — |
| 2007-11-27 | $34.94 | $35.30 | 2,304,100 | — | — |
| 2007-11-26 | $36.00 | $36.37 | 1,610,100 | — | — |
| 2007-11-23 | $37.84 | $38.23 | 1,108,900 | — | — |
| 2007-11-21 | $37.54 | $37.92 | 2,353,400 | — | — |
| 2007-11-20 | $39.64 | $40.04 | 2,170,900 | — | — |
| 2007-11-19 | $39.92 | $40.33 | 1,307,200 | — | — |
| 2007-11-16 | $42.12 | $42.55 | 1,045,800 | — | — |
| 2007-11-15 | $41.87 | $42.30 | 1,252,400 | — | — |
| 2007-11-14 | $44.52 | $44.97 | 817,000 | — | — |
| 2007-11-13 | $43.51 | $43.95 | 1,303,200 | — | — |
| 2007-11-12 | $42.90 | $43.34 | 1,407,400 | — | — |
| 2007-11-09 | $47.34 | $47.82 | 955,300 | — | — |
| 2007-11-08 | $46.97 | $47.45 | 1,426,700 | — | — |
| 2007-11-07 | $47.13 | $47.61 | 814,600 | — | — |
| 2007-11-06 | $49.68 | $50.19 | 693,300 | — | — |
| 2007-11-05 | $46.78 | $47.26 | 906,200 | — | — |
| 2007-11-02 | $48.54 | $49.04 | 782,600 | — | — |
| 2007-11-01 | $47.98 | $48.47 | 634,700 | — | — |
| 2007-10-31 | $50.00 | $50.51 | 926,800 | — | — |
| 2007-10-30 | $48.46 | $48.96 | 923,200 | — | — |
| 2007-10-29 | $51.00 | $51.52 | 939,300 | — | — |
| 2007-10-26 | $49.64 | $50.15 | 575,400 | — | — |
| 2007-10-25 | $49.09 | $49.59 | 682,400 | — | — |
| 2007-10-24 | $49.60 | $50.11 | 1,007,400 | — | — |
| 2007-10-23 | $49.20 | $49.70 | 583,800 | — | — |
| 2007-10-22 | $47.22 | $47.70 | 779,600 | — | — |
| 2007-10-19 | $48.25 | $48.74 | 869,000 | — | — |
| 2007-10-18 | $49.07 | $49.57 | 848,200 | — | — |
| 2007-10-17 | $48.40 | $48.89 | 952,900 | — | — |
| 2007-10-16 | $48.73 | $49.23 | 1,027,300 | — | — |
| 2007-10-15 | $51.65 | $52.18 | 778,300 | — | — |
| 2007-10-12 | $52.61 | $53.15 | 513,800 | — | — |
| 2007-10-11 | $52.05 | $52.58 | 912,500 | — | — |
| 2007-10-10 | $52.08 | $52.61 | 828,400 | — | — |
| 2007-10-09 | $51.23 | $51.75 | 920,700 | — | — |
| 2007-10-08 | $49.37 | $49.87 | 342,300 | — | — |
| 2007-10-05 | $50.46 | $50.98 | 947,200 | — | — |
| 2007-10-04 | $48.01 | $48.50 | 437,600 | — | — |
| 2007-10-03 | $48.17 | $48.66 | 453,900 | — | — |
| 2007-10-02 | $48.74 | $49.24 | 444,500 | — | — |
| 2007-10-01 | $49.56 | $50.07 | 611,700 | — | — |
| 2007-09-28 | $47.71 | $48.20 | 595,000 | — | — |
| 2007-09-27 | $47.56 | $48.05 | 652,600 | — | — |
| 2007-09-26 | $47.12 | $47.60 | 585,700 | — | — |
| 2007-09-25 | $46.70 | $47.18 | 611,600 | — | — |
| 2007-09-24 | $47.57 | $48.06 | 578,000 | — | — |
| 2007-09-21 | $48.02 | $48.51 | 785,500 | — | — |
| 2007-09-20 | $48.12 | $48.61 | 1,350,800 | — | — |
| 2007-09-19 | $45.96 | $46.43 | 1,118,400 | — | — |
| 2007-09-18 | $44.90 | $45.36 | 736,800 | — | — |
| 2007-09-17 | $42.59 | $43.03 | 431,000 | — | — |
| 2007-09-14 | $42.85 | $43.29 | 441,400 | — | — |
| 2007-09-13 | $42.49 | $42.92 | 519,200 | — | — |
| 2007-09-12 | $41.65 | $42.08 | 440,400 | — | — |
| 2007-09-11 | $41.33 | $41.75 | 693,200 | — | — |
| 2007-09-10 | $40.38 | $40.79 | 481,300 | — | — |
| 2007-09-07 | $40.65 | $41.07 | 722,100 | — | — |
| 2007-09-06 | $42.04 | $42.47 | 661,200 | — | — |
| 2007-09-05 | $41.57 | $41.99 | 697,500 | — | — |
| 2007-09-04 | $42.57 | $43.00 | 635,800 | — | — |
| 2007-08-31 | $42.63 | $43.07 | 786,700 | — | — |
| 2007-08-30 | $41.03 | $41.45 | 482,700 | — | — |
| 2007-08-29 | $41.15 | $41.57 | 571,800 | — | — |
| 2007-08-28 | $40.05 | $40.46 | 962,400 | — | — |
| 2007-08-27 | $42.72 | $43.16 | 346,500 | — | — |
| 2007-08-24 | $43.40 | $43.84 | 460,100 | — | — |
| 2007-08-23 | $42.19 | $42.62 | 809,800 | — | — |
| 2007-08-22 | $41.81 | $42.24 | 951,600 | — | — |
| 2007-08-21 | $40.51 | $40.92 | 681,100 | — | — |
| 2007-08-20 | $39.15 | $39.55 | 947,300 | — | — |
| 2007-08-17 | $38.77 | $39.17 | 1,027,900 | — | — |
| 2007-08-16 | $37.56 | $37.94 | 1,971,300 | — | — |
| 2007-08-15 | $38.08 | $38.47 | 897,900 | — | — |
| 2007-08-14 | $39.44 | $39.84 | 585,900 | — | — |
| 2007-08-13 | $41.35 | $41.77 | 472,700 | — | — |
| 2007-08-10 | $40.83 | $41.25 | 862,900 | — | — |
| 2007-08-09 | $40.35 | $40.76 | 1,011,200 | — | — |
| 2007-08-08 | $42.56 | $42.99 | 850,900 | — | — |
| 2007-08-07 | $41.62 | $42.05 | 984,100 | — | — |
| 2007-08-06 | $41.75 | $42.18 | 1,049,900 | — | — |
| 2007-08-03 | $42.21 | $42.64 | 1,175,300 | — | — |
| 2007-08-02 | $44.08 | $44.53 | 817,300 | — | — |
| 2007-08-01 | $43.52 | $43.96 | 858,800 | — | — |
| 2007-07-31 | $44.40 | $44.85 | 1,121,400 | — | — |
| 2007-07-30 | $43.64 | $44.09 | 982,300 | — | — |
| 2007-07-27 | $43.57 | $44.02 | 912,700 | — | — |
| 2007-07-26 | $44.26 | $44.71 | 1,521,000 | — | — |
| 2007-07-25 | $47.44 | $47.92 | 930,500 | — | — |
| 2007-07-24 | $48.08 | $48.57 | 731,600 | — | — |
| 2007-07-23 | $49.73 | $50.24 | 559,500 | — | — |
| 2007-07-20 | $49.80 | $50.31 | 595,800 | — | — |
| 2007-07-19 | $49.64 | $50.15 | 721,000 | — | — |
| 2007-07-18 | $48.66 | $49.16 | 1,074,200 | — | — |
| 2007-07-17 | $48.69 | $49.19 | 810,400 | — | — |
| 2007-07-16 | $48.91 | $49.41 | 1,359,400 | — | — |
| 2007-07-13 | $49.65 | $50.16 | 1,454,100 | — | — |
| 2007-07-12 | $49.58 | $50.09 | 1,598,200 | — | — |
| 2007-07-11 | $46.44 | $46.91 | 1,746,000 | — | — |
| 2007-07-10 | $45.19 | $45.65 | 553,900 | — | — |
| 2007-07-09 | $45.08 | $45.54 | 470,100 | — | — |
| 2007-07-06 | $44.84 | $45.30 | 726,800 | — | — |
| 2007-07-05 | $44.22 | $44.67 | 548,700 | — | — |
| 2007-07-03 | $43.06 | $43.50 | 674,400 | — | — |
| 2007-07-02 | $44.46 | $44.91 | 479,700 | — | — |
| 2007-06-29 | $42.50 | $42.93 | 598,900 | — | — |
| 2007-06-28 | $42.41 | $42.84 | 700,100 | — | — |
| 2007-06-27 | $42.95 | $43.39 | 701,900 | — | — |
| 2007-06-26 | $42.46 | $42.89 | 620,100 | — | — |
| 2007-06-25 | $43.54 | $43.98 | 499,600 | — | — |
| 2007-06-22 | $44.97 | $45.43 | 512,200 | — | — |
| 2007-06-21 | $45.17 | $45.63 | 546,800 | — | — |
| 2007-06-20 | $44.85 | $45.31 | 549,500 | — | — |
| 2007-06-19 | $46.28 | $46.28 | 422,200 | — | — |
| 2007-06-18 | $46.50 | $46.50 | 361,800 | — | — |
| 2007-06-15 | $46.49 | $46.49 | 411,700 | — | — |
| 2007-06-14 | $45.82 | $45.82 | 677,500 | — | — |
| 2007-06-13 | $44.87 | $44.87 | 590,200 | — | — |
| 2007-06-12 | $43.14 | $43.14 | 519,500 | — | — |
| 2007-06-11 | $44.19 | $44.19 | 708,800 | — | — |
| 2007-06-08 | $42.84 | $42.84 | 721,300 | — | — |
| 2007-06-07 | $41.78 | $41.78 | 539,500 | — | — |
| 2007-06-06 | $42.90 | $42.90 | 541,200 | — | — |
| 2007-06-05 | $43.50 | $43.50 | 476,700 | — | — |
| 2007-06-04 | $42.50 | $42.50 | 377,200 | — | — |
| 2007-06-01 | $42.70 | $42.70 | 830,200 | — | — |
| 2007-05-31 | $42.24 | $42.24 | 536,600 | — | — |
| 2007-05-30 | $41.59 | $41.59 | 759,200 | — | — |
| 2007-05-29 | $40.70 | $40.70 | 379,500 | — | — |
| 2007-05-25 | $40.07 | $40.07 | 319,700 | — | — |
| 2007-05-24 | $38.69 | $38.69 | 902,400 | — | — |
| 2007-05-23 | $40.07 | $40.07 | 497,400 | — | — |
| 2007-05-22 | $40.25 | $40.25 | 402,400 | — | — |
| 2007-05-21 | $41.71 | $41.71 | 200,800 | — | — |
| 2007-05-18 | $41.37 | $41.37 | 397,200 | — | — |
| 2007-05-17 | $40.49 | $40.49 | 410,900 | — | — |
| 2007-05-16 | $40.73 | $40.73 | 329,600 | — | — |
| 2007-05-15 | $41.30 | $41.30 | 370,900 | — | — |
| 2007-05-14 | $40.81 | $40.81 | 602,800 | — | — |
| 2007-05-11 | $42.64 | $42.64 | 486,400 | — | — |
| 2007-05-10 | $41.24 | $41.25 | 419,000 | — | — |
| 2007-05-09 | $41.54 | $41.54 | 503,600 | — | — |
| 2007-05-08 | $40.61 | $40.61 | 471,400 | — | — |
| 2007-05-07 | $41.11 | $41.10 | 436,600 | — | — |
| 2007-05-04 | $40.94 | $40.94 | 614,000 | — | — |
| 2007-05-03 | $40.13 | $40.13 | 1,174,000 | — | — |
| 2007-05-02 | $39.26 | $39.26 | 672,000 | — | — |
| 2007-05-01 | $38.15 | $38.14 | 358,400 | — | — |
| 2007-04-30 | $38.01 | $38.01 | 504,600 | — | — |
| 2007-04-27 | $38.22 | $38.22 | 408,000 | — | — |
| 2007-04-26 | $38.16 | $38.16 | 702,000 | — | — |
| 2007-04-25 | $39.18 | $39.18 | 576,000 | — | — |
| 2007-04-24 | $38.37 | $38.37 | 658,600 | — | — |
| 2007-04-23 | $37.72 | $37.72 | 520,800 | — | — |
| 2007-04-20 | $38.04 | $38.04 | 471,800 | — | — |
| 2007-04-19 | $37.99 | $37.99 | 673,600 | — | — |
| 2007-04-18 | $38.83 | $38.83 | 590,800 | — | — |
| 2007-04-17 | $39.09 | $39.09 | 873,000 | — | — |
| 2007-04-16 | $39.23 | $39.23 | 1,029,200 | — | — |
| 2007-04-13 | $37.30 | $37.30 | 411,800 | — | — |
| 2007-04-12 | $36.32 | $36.32 | 371,400 | — | — |
| 2007-04-11 | $36.54 | $36.54 | 601,400 | — | — |
| 2007-04-10 | $36.72 | $36.71 | 643,600 | — | — |
| 2007-04-09 | $36.88 | $36.87 | 984,600 | — | — |
| 2007-04-05 | $36.06 | $36.06 | 426,800 | — | — |
| 2007-04-04 | $36.31 | $36.30 | 628,400 | — | — |
| 2007-04-03 | $36.07 | $36.07 | 514,800 | — | — |
| 2007-04-02 | $35.41 | $35.41 | 253,400 | — | — |
| 2007-03-30 | $34.80 | $34.80 | 298,400 | — | — |
| 2007-03-29 | $35.08 | $35.07 | 405,400 | — | — |
| 2007-03-28 | $35.40 | $35.39 | 310,200 | — | — |
| 2007-03-27 | $35.56 | $35.56 | 573,600 | — | — |
| 2007-03-26 | $35.81 | $35.80 | 766,800 | — | — |
| 2007-03-23 | $34.51 | $34.50 | 504,600 | — | — |
| 2007-03-22 | $34.47 | $34.47 | 711,000 | — | — |
| 2007-03-21 | $33.69 | $33.68 | 657,200 | — | — |
| 2007-03-20 | $32.66 | $32.66 | 448,800 | — | — |
| 2007-03-19 | $32.88 | $32.87 | 352,600 | — | — |
| 2007-03-16 | $32.82 | $32.82 | 456,600 | — | — |
| 2007-03-15 | $33.26 | $33.26 | 478,200 | — | — |
| 2007-03-14 | $33.15 | $33.15 | 690,200 | — | — |
| 2007-03-13 | $33.67 | $33.67 | 469,200 | — | — |
| 2007-03-12 | $34.35 | $34.34 | 265,200 | — | — |
| 2007-03-09 | $34.05 | $34.05 | 401,400 | — | — |
| 2007-03-08 | $33.71 | $33.70 | 772,800 | — | — |
| 2007-03-07 | $33.97 | $33.97 | 793,600 | — | — |
| 2007-03-06 | $33.71 | $33.71 | 779,200 | — | — |
| 2007-03-05 | $33.06 | $33.05 | 757,400 | — | — |
| 2007-03-02 | $34.06 | $34.06 | 898,800 | — | — |
| 2007-03-01 | $35.01 | $35.01 | 668,600 | — | — |
| 2007-02-28 | $35.22 | $35.22 | 709,600 | — | — |
| 2007-02-27 | $35.29 | $35.30 | 727,800 | — | — |
| 2007-02-26 | $36.88 | $36.89 | 536,400 | — | — |
| 2007-02-23 | $37.04 | $37.04 | 707,800 | — | — |
| 2007-02-22 | $37.63 | $37.62 | 618,400 | — | — |
| 2007-02-21 | $37.57 | $37.57 | 882,200 | — | — |
| 2007-02-20 | $37.03 | $37.03 | 464,200 | — | — |
| 2007-02-16 | $37.82 | $37.82 | 414,400 | — | — |
| 2007-02-15 | $37.60 | $37.60 | 648,600 | — | — |
| 2007-02-14 | $36.81 | $36.81 | 694,600 | — | — |
| 2007-02-13 | $37.12 | $37.11 | 964,600 | — | — |
| 2007-02-12 | $35.17 | $35.16 | 298,600 | — | — |
| 2007-02-09 | $35.24 | $35.23 | 520,800 | — | — |
| 2007-02-08 | $35.33 | $35.32 | 393,400 | — | — |
| 2007-02-07 | $35.59 | $35.59 | 224,000 | — | — |
| 2007-02-06 | $36.12 | $36.12 | 381,400 | — | — |
| 2007-02-05 | $35.62 | $35.62 | 207,800 | — | — |
| 2007-02-02 | $35.69 | $35.69 | 504,200 | — | — |
| 2007-02-01 | $37.47 | $37.48 | 292,600 | — | — |
| 2007-01-31 | $36.92 | $36.92 | 699,200 | — | — |
| 2007-01-30 | $36.40 | $36.40 | 703,400 | — | — |
| 2007-01-29 | $35.72 | $35.72 | 826,400 | — | — |
| 2007-01-26 | $36.47 | $36.47 | 320,800 | — | — |
| 2007-01-25 | $36.15 | $36.14 | 933,800 | — | — |
| 2007-01-24 | $36.97 | $36.97 | 422,800 | — | — |
| 2007-01-23 | $36.08 | $36.08 | 350,400 | — | — |
| 2007-01-22 | $34.69 | $34.69 | 191,600 | — | — |
| 2007-01-19 | $34.56 | $34.56 | 302,000 | — | — |
| 2007-01-18 | $34.06 | $34.06 | 252,600 | — | — |
| 2007-01-17 | $34.76 | $34.76 | 272,800 | — | — |
| 2007-01-16 | $33.85 | $33.85 | 296,400 | — | — |
| 2007-01-12 | $35.27 | $35.27 | 303,000 | — | — |
| 2007-01-11 | $34.49 | $34.49 | 340,600 | — | — |
| 2007-01-10 | $33.99 | $33.99 | 382,000 | — | — |
| 2007-01-09 | $32.94 | $32.93 | 788,600 | — | — |
| 2007-01-08 | $33.95 | $33.95 | 374,600 | — | — |
| 2007-01-05 | $33.26 | $33.26 | 391,800 | — | — |
| 2007-01-04 | $33.43 | $33.43 | 585,600 | — | — |
| 2007-01-03 | $34.63 | $34.62 | 680,800 | — | — |