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
- 1984-01-10 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 | $38.01 | $46.37 | 456,300 | — | — |
| 2007-12-28 | $38.18 | $46.58 | 611,800 | — | — |
| 2007-12-27 | $37.31 | $45.52 | 439,000 | — | — |
| 2007-12-26 | $38.48 | $46.95 | 628,800 | — | — |
| 2007-12-24 | $38.67 | $47.18 | 212,100 | — | — |
| 2007-12-21 | $38.09 | $46.47 | 797,400 | — | — |
| 2007-12-20 | $36.58 | $44.63 | 346,200 | — | — |
| 2007-12-19 | $35.89 | $43.79 | 275,200 | — | — |
| 2007-12-18 | $36.00 | $43.92 | 712,100 | — | — |
| 2007-12-17 | $35.21 | $42.96 | 634,900 | — | — |
| 2007-12-14 | $36.50 | $44.53 | 816,600 | — | — |
| 2007-12-13 | $36.87 | $44.98 | 648,800 | — | — |
| 2007-12-12 | $37.47 | $45.72 | 1,140,600 | — | — |
| 2007-12-11 | $37.84 | $46.17 | 1,142,200 | — | — |
| 2007-12-10 | $38.42 | $46.87 | 709,200 | — | — |
| 2007-12-07 | $38.02 | $46.39 | 766,100 | — | — |
| 2007-12-06 | $38.57 | $47.06 | 1,531,200 | — | — |
| 2007-12-05 | $35.04 | $42.75 | 1,447,000 | — | — |
| 2007-12-04 | $34.35 | $41.82 | 692,200 | — | — |
| 2007-12-03 | $34.02 | $41.42 | 1,349,400 | — | — |
| 2007-11-30 | $35.25 | $42.92 | 1,118,500 | — | — |
| 2007-11-29 | $34.70 | $42.25 | 739,600 | — | — |
| 2007-11-28 | $34.96 | $42.57 | 1,256,500 | — | — |
| 2007-11-27 | $34.00 | $41.40 | 3,960,100 | — | — |
| 2007-11-26 | $35.01 | $42.63 | 1,431,400 | — | — |
| 2007-11-23 | $36.01 | $43.84 | 655,000 | — | — |
| 2007-11-21 | $36.28 | $44.17 | 1,466,600 | — | — |
| 2007-11-20 | $35.77 | $43.55 | 1,989,700 | — | — |
| 2007-11-19 | $36.56 | $44.51 | 1,679,300 | — | — |
| 2007-11-16 | $37.36 | $45.49 | 1,627,700 | — | — |
| 2007-11-15 | $40.35 | $49.13 | 848,800 | — | — |
| 2007-11-14 | $40.89 | $49.79 | 793,400 | — | — |
| 2007-11-13 | $41.71 | $50.78 | 1,043,700 | — | — |
| 2007-11-12 | $40.25 | $49.01 | 1,103,900 | — | — |
| 2007-11-09 | $39.76 | $48.41 | 1,228,100 | — | — |
| 2007-11-08 | $41.03 | $49.96 | 1,065,400 | — | — |
| 2007-11-07 | $41.38 | $50.38 | 946,200 | — | — |
| 2007-11-06 | $43.15 | $52.54 | 1,035,300 | — | — |
| 2007-11-05 | $43.69 | $53.20 | 1,589,300 | — | — |
| 2007-11-02 | $46.75 | $56.92 | 622,500 | — | — |
| 2007-11-01 | $46.43 | $56.53 | 628,900 | — | — |
| 2007-10-31 | $48.00 | $58.44 | 639,300 | — | — |
| 2007-10-30 | $49.07 | $59.75 | 393,400 | — | — |
| 2007-10-29 | $49.16 | $59.86 | 325,200 | — | — |
| 2007-10-26 | $49.06 | $59.73 | 325,300 | — | — |
| 2007-10-25 | $49.00 | $59.66 | 497,600 | — | — |
| 2007-10-24 | $49.00 | $59.66 | 612,200 | — | — |
| 2007-10-23 | $49.47 | $60.23 | 794,600 | — | — |
| 2007-10-22 | $50.00 | $60.88 | 597,100 | — | — |
| 2007-10-19 | $50.43 | $61.40 | 524,000 | — | — |
| 2007-10-18 | $50.83 | $61.89 | 310,000 | — | — |
| 2007-10-17 | $50.59 | $61.60 | 439,600 | — | — |
| 2007-10-16 | $52.00 | $63.31 | 615,600 | — | — |
| 2007-10-15 | $51.72 | $62.97 | 396,500 | — | — |
| 2007-10-12 | $51.44 | $62.63 | 390,400 | — | — |
| 2007-10-11 | $51.27 | $62.42 | 604,100 | — | — |
| 2007-10-10 | $50.87 | $61.94 | 614,500 | — | — |
| 2007-10-09 | $50.12 | $61.02 | 706,500 | — | — |
| 2007-10-08 | $49.25 | $59.96 | 247,700 | — | — |
| 2007-10-05 | $48.88 | $59.51 | 610,800 | — | — |
| 2007-10-04 | $47.88 | $58.30 | 698,500 | — | — |
| 2007-10-03 | $48.27 | $58.77 | 756,900 | — | — |
| 2007-10-02 | $48.12 | $58.59 | 1,566,100 | — | — |
| 2007-10-01 | $47.93 | $58.36 | 1,492,500 | — | — |
| 2007-09-28 | $44.99 | $54.78 | 623,800 | — | — |
| 2007-09-27 | $43.97 | $53.54 | 381,900 | — | — |
| 2007-09-26 | $42.25 | $51.44 | 264,800 | — | — |
| 2007-09-25 | $41.79 | $50.88 | 543,100 | — | — |
| 2007-09-24 | $43.52 | $50.47 | 341,900 | — | — |
| 2007-09-21 | $43.82 | $50.82 | 341,800 | — | — |
| 2007-09-20 | $43.93 | $50.94 | 294,500 | — | — |
| 2007-09-19 | $44.07 | $51.11 | 592,300 | — | — |
| 2007-09-18 | $45.59 | $52.87 | 729,900 | — | — |
| 2007-09-17 | $41.65 | $48.30 | 419,200 | — | — |
| 2007-09-14 | $43.44 | $50.38 | 673,800 | — | — |
| 2007-09-13 | $42.32 | $49.08 | 387,500 | — | — |
| 2007-09-12 | $41.62 | $48.26 | 504,200 | — | — |
| 2007-09-11 | $40.70 | $47.20 | 321,000 | — | — |
| 2007-09-10 | $40.71 | $47.21 | 380,900 | — | — |
| 2007-09-07 | $41.04 | $47.59 | 418,200 | — | — |
| 2007-09-06 | $43.48 | $50.42 | 135,200 | — | — |
| 2007-09-05 | $43.15 | $50.04 | 211,300 | — | — |
| 2007-09-04 | $43.85 | $50.85 | 229,500 | — | — |
| 2007-08-31 | $43.99 | $51.01 | 185,000 | — | — |
| 2007-08-30 | $43.63 | $50.60 | 197,400 | — | — |
| 2007-08-29 | $43.72 | $50.70 | 302,400 | — | — |
| 2007-08-28 | $41.45 | $48.07 | 219,500 | — | — |
| 2007-08-27 | $42.70 | $49.52 | 189,400 | — | — |
| 2007-08-24 | $43.69 | $50.67 | 278,900 | — | — |
| 2007-08-23 | $42.96 | $49.82 | 234,400 | — | — |
| 2007-08-22 | $44.37 | $51.45 | 222,500 | — | — |
| 2007-08-21 | $43.85 | $50.85 | 270,700 | — | — |
| 2007-08-20 | $43.06 | $49.93 | 258,600 | — | — |
| 2007-08-17 | $43.70 | $50.68 | 605,200 | — | — |
| 2007-08-16 | $41.63 | $48.28 | 431,700 | — | — |
| 2007-08-15 | $40.08 | $46.48 | 398,500 | — | — |
| 2007-08-14 | $41.60 | $48.24 | 352,300 | — | — |
| 2007-08-13 | $42.01 | $48.72 | 628,400 | — | — |
| 2007-08-10 | $44.07 | $51.11 | 857,000 | — | — |
| 2007-08-09 | $45.29 | $52.52 | 1,090,200 | — | — |
| 2007-08-08 | $45.55 | $52.82 | 850,500 | — | — |
| 2007-08-07 | $43.86 | $50.86 | 896,900 | — | — |
| 2007-08-06 | $42.34 | $49.10 | 1,921,600 | — | — |
| 2007-08-03 | $39.58 | $45.90 | 575,000 | — | — |
| 2007-08-02 | $41.39 | $48.00 | 357,600 | — | — |
| 2007-08-01 | $41.21 | $47.79 | 613,100 | — | — |
| 2007-07-31 | $41.02 | $47.57 | 375,900 | — | — |
| 2007-07-30 | $42.31 | $49.06 | 309,800 | — | — |
| 2007-07-27 | $41.45 | $48.07 | 458,800 | — | — |
| 2007-07-26 | $42.09 | $48.81 | 491,800 | — | — |
| 2007-07-25 | $43.50 | $50.44 | 303,700 | — | — |
| 2007-07-24 | $43.39 | $50.32 | 303,300 | — | — |
| 2007-07-23 | $44.11 | $51.15 | 419,100 | — | — |
| 2007-07-20 | $44.20 | $51.26 | 769,200 | — | — |
| 2007-07-19 | $44.27 | $51.34 | 412,300 | — | — |
| 2007-07-18 | $44.55 | $51.66 | 461,200 | — | — |
| 2007-07-17 | $44.52 | $51.63 | 417,900 | — | — |
| 2007-07-16 | $44.84 | $52.00 | 461,200 | — | — |
| 2007-07-13 | $44.81 | $51.96 | 529,100 | — | — |
| 2007-07-12 | $45.00 | $52.18 | 468,300 | — | — |
| 2007-07-11 | $44.60 | $51.72 | 385,800 | — | — |
| 2007-07-10 | $44.20 | $51.26 | 431,100 | — | — |
| 2007-07-09 | $44.72 | $51.86 | 457,000 | — | — |
| 2007-07-06 | $44.90 | $52.07 | 328,000 | — | — |
| 2007-07-05 | $45.15 | $52.36 | 466,500 | — | — |
| 2007-07-03 | $45.45 | $52.71 | 260,100 | — | — |
| 2007-07-02 | $45.33 | $52.57 | 339,800 | — | — |
| 2007-06-29 | $45.14 | $52.35 | 433,600 | — | — |
| 2007-06-28 | $45.96 | $53.30 | 408,300 | — | — |
| 2007-06-27 | $45.72 | $53.02 | 283,700 | — | — |
| 2007-06-26 | $45.00 | $52.18 | 328,200 | — | — |
| 2007-06-25 | $44.90 | $52.07 | 402,800 | — | — |
| 2007-06-22 | $45.00 | $52.18 | 354,800 | — | — |
| 2007-06-21 | $45.35 | $52.59 | 325,000 | — | — |
| 2007-06-20 | $44.41 | $51.50 | 461,900 | — | — |
| 2007-06-19 | $44.68 | $51.81 | 459,400 | — | — |
| 2007-06-18 | $45.05 | $52.24 | 319,200 | — | — |
| 2007-06-15 | $45.01 | $52.20 | 452,100 | — | — |
| 2007-06-14 | $45.12 | $52.32 | 398,300 | — | — |
| 2007-06-13 | $45.00 | $52.18 | 655,100 | — | — |
| 2007-06-12 | $44.46 | $51.48 | 700,200 | — | — |
| 2007-06-11 | $44.66 | $51.71 | 334,300 | — | — |
| 2007-06-08 | $44.61 | $51.65 | 421,000 | — | — |
| 2007-06-07 | $43.70 | $50.60 | 471,100 | — | — |
| 2007-06-06 | $43.67 | $50.56 | 510,300 | — | — |
| 2007-06-05 | $43.61 | $50.49 | 455,000 | — | — |
| 2007-06-04 | $44.51 | $51.53 | 488,300 | — | — |
| 2007-06-01 | $44.90 | $51.99 | 635,700 | — | — |
| 2007-05-31 | $43.58 | $50.46 | 638,800 | — | — |
| 2007-05-30 | $43.07 | $49.87 | 352,700 | — | — |
| 2007-05-29 | $42.45 | $49.15 | 378,200 | — | — |
| 2007-05-25 | $41.78 | $48.37 | 189,300 | — | — |
| 2007-05-24 | $41.60 | $48.17 | 486,800 | — | — |
| 2007-05-23 | $41.41 | $47.95 | 556,400 | — | — |
| 2007-05-22 | $40.74 | $47.17 | 486,100 | — | — |
| 2007-05-21 | $40.71 | $47.14 | 237,600 | — | — |
| 2007-05-18 | $40.50 | $46.89 | 259,000 | — | — |
| 2007-05-17 | $40.02 | $46.34 | 366,600 | — | — |
| 2007-05-16 | $40.34 | $46.71 | 233,500 | — | — |
| 2007-05-15 | $40.22 | $46.57 | 257,000 | — | — |
| 2007-05-14 | $40.74 | $47.17 | 167,800 | — | — |
| 2007-05-11 | $40.64 | $47.05 | 244,300 | — | — |
| 2007-05-10 | $40.37 | $46.74 | 378,200 | — | — |
| 2007-05-09 | $40.96 | $47.42 | 279,400 | — | — |
| 2007-05-08 | $40.30 | $46.66 | 271,000 | — | — |
| 2007-05-07 | $40.03 | $46.35 | 193,900 | — | — |
| 2007-05-04 | $40.36 | $46.73 | 336,200 | — | — |
| 2007-05-03 | $40.55 | $46.95 | 1,154,600 | — | — |
| 2007-05-02 | $41.58 | $48.14 | 624,700 | — | — |
| 2007-05-01 | $40.92 | $47.38 | 483,200 | — | — |
| 2007-04-30 | $39.83 | $46.12 | 343,300 | — | — |
| 2007-04-27 | $40.89 | $47.34 | 203,000 | — | — |
| 2007-04-26 | $41.20 | $47.70 | 549,000 | — | — |
| 2007-04-25 | $41.74 | $48.33 | 186,000 | — | — |
| 2007-04-24 | $41.92 | $48.54 | 602,100 | — | — |
| 2007-04-23 | $42.03 | $48.66 | 432,200 | — | — |
| 2007-04-20 | $41.98 | $48.61 | 286,200 | — | — |
| 2007-04-19 | $41.78 | $48.37 | 659,900 | — | — |
| 2007-04-18 | $42.51 | $49.22 | 483,100 | — | — |
| 2007-04-17 | $41.55 | $48.11 | 252,900 | — | — |
| 2007-04-16 | $41.11 | $47.60 | 232,100 | — | — |
| 2007-04-13 | $41.21 | $47.71 | 401,800 | — | — |
| 2007-04-12 | $40.71 | $47.14 | 496,200 | — | — |
| 2007-04-11 | $40.28 | $46.64 | 448,800 | — | — |
| 2007-04-10 | $39.88 | $46.17 | 485,700 | — | — |
| 2007-04-09 | $39.89 | $46.19 | 420,000 | — | — |
| 2007-04-05 | $39.12 | $45.29 | 124,600 | — | — |
| 2007-04-04 | $38.95 | $45.10 | 285,300 | — | — |
| 2007-04-03 | $40.00 | $46.31 | 357,900 | — | — |
| 2007-04-02 | $39.64 | $45.90 | 331,700 | — | — |
| 2007-03-30 | $39.39 | $45.61 | 302,700 | — | — |
| 2007-03-29 | $38.90 | $45.04 | 411,800 | — | — |
| 2007-03-28 | $39.20 | $45.39 | 269,300 | — | — |
| 2007-03-27 | $39.85 | $46.14 | 406,000 | — | — |
| 2007-03-26 | $40.30 | $46.66 | 306,900 | — | — |
| 2007-03-23 | $40.46 | $46.85 | 395,400 | — | — |
| 2007-03-22 | $40.30 | $46.66 | 504,800 | — | — |
| 2007-03-21 | $40.28 | $46.64 | 598,000 | — | — |
| 2007-03-20 | $40.26 | $46.61 | 315,800 | — | — |
| 2007-03-19 | $40.33 | $46.70 | 399,600 | — | — |
| 2007-03-16 | $40.01 | $46.32 | 378,800 | — | — |
| 2007-03-15 | $40.67 | $47.09 | 739,900 | — | — |
| 2007-03-14 | $40.38 | $46.67 | 363,400 | — | — |
| 2007-03-13 | $40.49 | $46.80 | 478,600 | — | — |
| 2007-03-12 | $41.02 | $47.41 | 625,600 | — | — |
| 2007-03-09 | $41.45 | $47.91 | 515,800 | — | — |
| 2007-03-08 | $40.80 | $47.16 | 696,800 | — | — |
| 2007-03-07 | $40.50 | $46.81 | 586,200 | — | — |
| 2007-03-06 | $40.38 | $46.67 | 857,100 | — | — |
| 2007-03-05 | $39.83 | $46.04 | 639,600 | — | — |
| 2007-03-02 | $40.55 | $46.87 | 329,300 | — | — |
| 2007-03-01 | $41.17 | $47.58 | 565,300 | — | — |
| 2007-02-28 | $41.84 | $48.36 | 300,600 | — | — |
| 2007-02-27 | $42.01 | $48.56 | 562,800 | — | — |
| 2007-02-26 | $43.29 | $50.04 | 320,200 | — | — |
| 2007-02-23 | $43.90 | $50.74 | 515,700 | — | — |
| 2007-02-22 | $43.55 | $50.34 | 215,500 | — | — |
| 2007-02-21 | $43.68 | $50.49 | 333,100 | — | — |
| 2007-02-20 | $43.02 | $49.72 | 354,600 | — | — |
| 2007-02-16 | $43.36 | $50.12 | 209,400 | — | — |
| 2007-02-15 | $43.23 | $49.97 | 690,100 | — | — |
| 2007-02-14 | $42.41 | $49.02 | 259,700 | — | — |
| 2007-02-13 | $42.08 | $48.64 | 276,300 | — | — |
| 2007-02-12 | $41.72 | $48.22 | 416,200 | — | — |
| 2007-02-09 | $41.35 | $47.79 | 318,600 | — | — |
| 2007-02-08 | $41.68 | $48.17 | 352,900 | — | — |
| 2007-02-07 | $41.46 | $47.92 | 481,300 | — | — |
| 2007-02-06 | $41.70 | $48.20 | 537,800 | — | — |
| 2007-02-05 | $42.01 | $48.56 | 714,800 | — | — |
| 2007-02-02 | $42.76 | $49.42 | 379,000 | — | — |
| 2007-02-01 | $42.40 | $49.01 | 825,600 | — | — |
| 2007-01-31 | $42.26 | $48.84 | 853,100 | — | — |
| 2007-01-30 | $41.83 | $48.35 | 2,062,300 | — | — |
| 2007-01-29 | $45.17 | $52.21 | 392,200 | — | — |
| 2007-01-26 | $45.71 | $52.83 | 233,000 | — | — |
| 2007-01-25 | $45.72 | $52.84 | 272,100 | — | — |
| 2007-01-24 | $46.22 | $53.42 | 498,900 | — | — |
| 2007-01-23 | $45.96 | $53.12 | 634,800 | — | — |
| 2007-01-22 | $46.43 | $53.66 | 426,300 | — | — |
| 2007-01-19 | $47.03 | $54.36 | 530,100 | — | — |
| 2007-01-18 | $47.52 | $54.92 | 584,000 | — | — |
| 2007-01-17 | $46.67 | $53.94 | 363,200 | — | — |
| 2007-01-16 | $46.33 | $53.55 | 298,600 | — | — |
| 2007-01-12 | $46.17 | $53.36 | 359,400 | — | — |
| 2007-01-11 | $45.92 | $53.08 | 1,253,000 | — | — |
| 2007-01-10 | $43.25 | $49.99 | 247,700 | — | — |
| 2007-01-09 | $43.49 | $50.27 | 255,700 | — | — |
| 2007-01-08 | $43.43 | $50.20 | 580,700 | — | — |
| 2007-01-05 | $43.13 | $49.85 | 457,300 | — | — |
| 2007-01-04 | $44.15 | $51.03 | 468,400 | — | — |
| 2007-01-03 | $44.61 | $51.56 | 422,300 | — | — |