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
- 1995-07-20 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 | $53.21 | $73.78 | 303,700 | — | — |
| 2007-12-28 | $53.91 | $74.75 | 322,000 | — | — |
| 2007-12-27 | $53.25 | $73.83 | 360,700 | — | — |
| 2007-12-26 | $53.83 | $74.64 | 218,600 | — | — |
| 2007-12-24 | $54.20 | $75.15 | 199,700 | — | — |
| 2007-12-21 | $53.22 | $73.79 | 559,300 | — | — |
| 2007-12-20 | $54.30 | $75.29 | 464,100 | — | — |
| 2007-12-19 | $54.00 | $74.87 | 1,014,000 | — | — |
| 2007-12-18 | $55.43 | $76.86 | 788,800 | — | — |
| 2007-12-17 | $55.11 | $76.41 | 632,700 | — | — |
| 2007-12-14 | $55.33 | $76.72 | 574,700 | — | — |
| 2007-12-13 | $54.98 | $76.23 | 532,000 | — | — |
| 2007-12-12 | $55.82 | $77.40 | 652,000 | — | — |
| 2007-12-11 | $55.99 | $77.63 | 536,100 | — | — |
| 2007-12-10 | $58.20 | $80.70 | 426,500 | — | — |
| 2007-12-07 | $59.64 | $82.69 | 1,408,200 | — | — |
| 2007-12-06 | $56.81 | $78.77 | 431,400 | — | — |
| 2007-12-05 | $55.15 | $76.47 | 529,200 | — | — |
| 2007-12-04 | $53.15 | $73.69 | 497,500 | — | — |
| 2007-12-03 | $54.15 | $75.08 | 764,400 | — | — |
| 2007-11-30 | $56.25 | $77.99 | 484,700 | — | — |
| 2007-11-29 | $56.95 | $78.96 | 605,300 | — | — |
| 2007-11-28 | $56.24 | $77.98 | 394,000 | — | — |
| 2007-11-27 | $54.97 | $76.22 | 735,300 | — | — |
| 2007-11-26 | $54.10 | $75.01 | 1,379,100 | — | — |
| 2007-11-23 | $53.20 | $73.76 | 862,900 | — | — |
| 2007-11-21 | $48.32 | $67.00 | 806,300 | — | — |
| 2007-11-20 | $47.63 | $66.04 | 479,300 | — | — |
| 2007-11-19 | $47.20 | $65.44 | 612,900 | — | — |
| 2007-11-16 | $48.72 | $67.55 | 402,900 | — | — |
| 2007-11-15 | $48.80 | $67.66 | 428,700 | — | — |
| 2007-11-14 | $48.92 | $67.83 | 563,400 | — | — |
| 2007-11-13 | $50.02 | $69.35 | 864,000 | — | — |
| 2007-11-12 | $49.84 | $69.10 | 809,900 | — | — |
| 2007-11-09 | $52.33 | $72.56 | 938,100 | — | — |
| 2007-11-08 | $54.01 | $74.89 | 961,200 | — | — |
| 2007-11-07 | $55.01 | $76.27 | 1,332,400 | — | — |
| 2007-11-06 | $56.77 | $78.71 | 682,100 | — | — |
| 2007-11-05 | $54.45 | $75.50 | 881,200 | — | — |
| 2007-11-02 | $54.30 | $75.29 | 810,100 | — | — |
| 2007-11-01 | $55.16 | $76.48 | 905,200 | — | — |
| 2007-10-31 | $55.95 | $77.58 | 469,200 | — | — |
| 2007-10-30 | $54.44 | $75.48 | 731,900 | — | — |
| 2007-10-29 | $54.56 | $75.65 | 453,000 | — | — |
| 2007-10-26 | $54.36 | $75.37 | 860,600 | — | — |
| 2007-10-25 | $53.88 | $74.71 | 440,000 | — | — |
| 2007-10-24 | $53.75 | $74.53 | 710,900 | — | — |
| 2007-10-23 | $54.42 | $75.45 | 771,400 | — | — |
| 2007-10-22 | $55.31 | $76.69 | 808,700 | — | — |
| 2007-10-19 | $57.72 | $80.03 | 584,500 | — | — |
| 2007-10-18 | $58.83 | $81.57 | 536,300 | — | — |
| 2007-10-17 | $57.69 | $79.99 | 337,800 | — | — |
| 2007-10-16 | $56.92 | $78.92 | 524,700 | — | — |
| 2007-10-15 | $57.01 | $79.05 | 670,600 | — | — |
| 2007-10-12 | $57.26 | $79.39 | 349,100 | — | — |
| 2007-10-11 | $56.77 | $78.71 | 757,000 | — | — |
| 2007-10-10 | $57.68 | $79.59 | 689,700 | — | — |
| 2007-10-09 | $56.52 | $77.99 | 650,900 | — | — |
| 2007-10-08 | $57.21 | $78.95 | 945,300 | — | — |
| 2007-10-05 | $57.48 | $79.32 | 246,200 | — | — |
| 2007-10-04 | $57.26 | $79.01 | 605,400 | — | — |
| 2007-10-03 | $58.02 | $80.06 | 496,000 | — | — |
| 2007-10-02 | $58.95 | $81.35 | 333,500 | — | — |
| 2007-10-01 | $59.50 | $82.11 | 553,000 | — | — |
| 2007-09-28 | $58.81 | $81.15 | 451,300 | — | — |
| 2007-09-27 | $59.31 | $81.84 | 448,000 | — | — |
| 2007-09-26 | $60.01 | $82.81 | 354,900 | — | — |
| 2007-09-25 | $61.13 | $84.35 | 465,700 | — | — |
| 2007-09-24 | $61.52 | $84.89 | 778,800 | — | — |
| 2007-09-21 | $61.81 | $85.29 | 584,400 | — | — |
| 2007-09-20 | $61.16 | $84.40 | 757,200 | — | — |
| 2007-09-19 | $62.05 | $85.62 | 1,034,300 | — | — |
| 2007-09-18 | $58.30 | $80.45 | 536,200 | — | — |
| 2007-09-17 | $56.92 | $78.54 | 354,000 | — | — |
| 2007-09-14 | $57.23 | $78.97 | 281,100 | — | — |
| 2007-09-13 | $57.01 | $78.67 | 399,000 | — | — |
| 2007-09-12 | $57.00 | $78.66 | 799,200 | — | — |
| 2007-09-11 | $57.88 | $79.87 | 415,000 | — | — |
| 2007-09-10 | $56.04 | $77.33 | 705,400 | — | — |
| 2007-09-07 | $56.88 | $78.49 | 506,600 | — | — |
| 2007-09-06 | $57.21 | $78.95 | 226,400 | — | — |
| 2007-09-05 | $57.12 | $78.82 | 464,600 | — | — |
| 2007-09-04 | $57.83 | $79.80 | 246,000 | — | — |
| 2007-08-31 | $57.96 | $79.98 | 348,100 | — | — |
| 2007-08-30 | $57.47 | $79.30 | 322,800 | — | — |
| 2007-08-29 | $57.81 | $79.77 | 348,200 | — | — |
| 2007-08-28 | $56.88 | $78.49 | 558,700 | — | — |
| 2007-08-27 | $57.11 | $78.81 | 493,000 | — | — |
| 2007-08-24 | $57.20 | $78.93 | 187,400 | — | — |
| 2007-08-23 | $56.67 | $78.20 | 387,100 | — | — |
| 2007-08-22 | $55.86 | $77.08 | 340,600 | — | — |
| 2007-08-21 | $55.20 | $76.17 | 434,300 | — | — |
| 2007-08-20 | $55.32 | $76.34 | 653,400 | — | — |
| 2007-08-17 | $53.90 | $74.38 | 783,100 | — | — |
| 2007-08-16 | $51.00 | $70.38 | 1,545,600 | — | — |
| 2007-08-15 | $53.70 | $74.10 | 788,100 | — | — |
| 2007-08-14 | $55.13 | $76.07 | 413,500 | — | — |
| 2007-08-13 | $57.80 | $79.76 | 817,700 | — | — |
| 2007-08-10 | $55.75 | $76.93 | 484,900 | — | — |
| 2007-08-09 | $57.09 | $78.78 | 644,500 | — | — |
| 2007-08-08 | $57.62 | $79.51 | 767,900 | — | — |
| 2007-08-07 | $57.63 | $79.52 | 769,300 | — | — |
| 2007-08-06 | $57.07 | $78.75 | 802,800 | — | — |
| 2007-08-03 | $56.19 | $77.54 | 734,300 | — | — |
| 2007-08-02 | $56.63 | $78.14 | 675,500 | — | — |
| 2007-08-01 | $55.95 | $77.21 | 438,100 | — | — |
| 2007-07-31 | $56.07 | $77.37 | 597,000 | — | — |
| 2007-07-30 | $55.69 | $76.85 | 532,700 | — | — |
| 2007-07-27 | $53.84 | $74.29 | 408,500 | — | — |
| 2007-07-26 | $54.76 | $75.56 | 631,100 | — | — |
| 2007-07-25 | $56.24 | $77.61 | 424,500 | — | — |
| 2007-07-24 | $55.82 | $77.03 | 549,300 | — | — |
| 2007-07-23 | $57.25 | $79.00 | 507,800 | — | — |
| 2007-07-20 | $56.62 | $78.13 | 330,900 | — | — |
| 2007-07-19 | $57.63 | $79.52 | 326,800 | — | — |
| 2007-07-18 | $57.23 | $78.97 | 550,200 | — | — |
| 2007-07-17 | $56.13 | $77.45 | 207,600 | — | — |
| 2007-07-16 | $56.23 | $77.59 | 331,300 | — | — |
| 2007-07-13 | $57.88 | $79.87 | 804,500 | — | — |
| 2007-07-12 | $57.68 | $79.59 | 358,200 | — | — |
| 2007-07-11 | $57.85 | $79.83 | 271,400 | — | — |
| 2007-07-10 | $57.34 | $78.80 | 343,200 | — | — |
| 2007-07-09 | $58.07 | $79.80 | 466,800 | — | — |
| 2007-07-06 | $58.96 | $81.02 | 949,900 | — | — |
| 2007-07-05 | $59.67 | $82.00 | 1,225,900 | — | — |
| 2007-07-03 | $58.20 | $79.98 | 331,000 | — | — |
| 2007-07-02 | $57.77 | $79.39 | 434,900 | — | — |
| 2007-06-29 | $57.91 | $79.58 | 465,100 | — | — |
| 2007-06-28 | $57.67 | $79.25 | 479,900 | — | — |
| 2007-06-27 | $56.75 | $77.99 | 495,900 | — | — |
| 2007-06-26 | $56.08 | $77.06 | 386,800 | — | — |
| 2007-06-25 | $56.81 | $78.07 | 421,100 | — | — |
| 2007-06-22 | $57.34 | $78.80 | 1,993,700 | — | — |
| 2007-06-21 | $57.76 | $79.37 | 369,800 | — | — |
| 2007-06-20 | $56.88 | $78.16 | 323,000 | — | — |
| 2007-06-19 | $57.62 | $79.18 | 278,900 | — | — |
| 2007-06-18 | $57.41 | $78.89 | 449,100 | — | — |
| 2007-06-15 | $57.84 | $79.48 | 207,900 | — | — |
| 2007-06-14 | $57.73 | $79.33 | 449,900 | — | — |
| 2007-06-13 | $56.55 | $77.71 | 461,000 | — | — |
| 2007-06-12 | $55.77 | $76.64 | 675,700 | — | — |
| 2007-06-11 | $56.94 | $78.25 | 460,400 | — | — |
| 2007-06-08 | $57.05 | $78.40 | 835,500 | — | — |
| 2007-06-07 | $57.24 | $78.66 | 768,200 | — | — |
| 2007-06-06 | $59.49 | $81.75 | 794,300 | — | — |
| 2007-06-05 | $61.67 | $84.75 | 417,300 | — | — |
| 2007-06-04 | $61.72 | $84.81 | 210,900 | — | — |
| 2007-06-01 | $61.40 | $84.38 | 137,000 | — | — |
| 2007-05-31 | $60.86 | $83.63 | 130,200 | — | — |
| 2007-05-30 | $60.45 | $83.07 | 287,000 | — | — |
| 2007-05-29 | $59.88 | $82.29 | 259,600 | — | — |
| 2007-05-25 | $58.76 | $80.75 | 265,100 | — | — |
| 2007-05-24 | $58.86 | $80.88 | 468,500 | — | — |
| 2007-05-23 | $60.26 | $82.81 | 323,900 | — | — |
| 2007-05-22 | $60.11 | $82.60 | 208,200 | — | — |
| 2007-05-21 | $60.18 | $82.70 | 381,900 | — | — |
| 2007-05-18 | $60.00 | $82.45 | 484,800 | — | — |
| 2007-05-17 | $60.47 | $83.10 | 695,300 | — | — |
| 2007-05-16 | $61.33 | $84.28 | 260,600 | — | — |
| 2007-05-15 | $61.19 | $84.09 | 301,100 | — | — |
| 2007-05-14 | $61.40 | $84.38 | 301,200 | — | — |
| 2007-05-11 | $61.77 | $84.88 | 502,900 | — | — |
| 2007-05-10 | $61.34 | $84.29 | 560,300 | — | — |
| 2007-05-09 | $62.66 | $86.11 | 504,300 | — | — |
| 2007-05-08 | $62.48 | $85.86 | 287,900 | — | — |
| 2007-05-07 | $61.85 | $84.99 | 643,500 | — | — |
| 2007-05-04 | $60.96 | $83.77 | 453,100 | — | — |
| 2007-05-03 | $60.36 | $82.95 | 461,300 | — | — |
| 2007-05-02 | $60.08 | $82.56 | 511,200 | — | — |
| 2007-05-01 | $60.25 | $82.79 | 498,500 | — | — |
| 2007-04-30 | $59.65 | $81.97 | 493,500 | — | — |
| 2007-04-27 | $59.50 | $81.76 | 333,800 | — | — |
| 2007-04-26 | $59.52 | $81.79 | 365,900 | — | — |
| 2007-04-25 | $59.45 | $81.70 | 424,000 | — | — |
| 2007-04-24 | $58.31 | $80.13 | 296,900 | — | — |
| 2007-04-23 | $57.92 | $79.59 | 366,300 | — | — |
| 2007-04-20 | $57.75 | $79.36 | 682,600 | — | — |
| 2007-04-19 | $57.20 | $78.60 | 1,440,300 | — | — |
| 2007-04-18 | $59.90 | $82.31 | 1,854,400 | — | — |
| 2007-04-17 | $55.89 | $76.80 | 248,300 | — | — |
| 2007-04-16 | $56.27 | $77.33 | 198,600 | — | — |
| 2007-04-13 | $55.43 | $76.17 | 182,600 | — | — |
| 2007-04-12 | $55.47 | $76.23 | 255,000 | — | — |
| 2007-04-11 | $54.66 | $75.11 | 287,600 | — | — |
| 2007-04-10 | $55.68 | $76.19 | 334,100 | — | — |
| 2007-04-09 | $55.83 | $76.39 | 617,600 | — | — |
| 2007-04-05 | $55.34 | $75.72 | 375,800 | — | — |
| 2007-04-04 | $55.00 | $75.26 | 383,300 | — | — |
| 2007-04-03 | $54.36 | $74.38 | 327,400 | — | — |
| 2007-04-02 | $54.57 | $74.67 | 260,400 | — | — |
| 2007-03-30 | $54.11 | $74.04 | 318,700 | — | — |
| 2007-03-29 | $54.11 | $74.04 | 182,600 | — | — |
| 2007-03-28 | $53.82 | $73.64 | 207,700 | — | — |
| 2007-03-27 | $53.66 | $73.42 | 449,400 | — | — |
| 2007-03-26 | $54.03 | $73.93 | 627,800 | — | — |
| 2007-03-23 | $54.08 | $74.00 | 206,400 | — | — |
| 2007-03-22 | $53.87 | $73.71 | 212,200 | — | — |
| 2007-03-21 | $53.64 | $73.40 | 268,800 | — | — |
| 2007-03-20 | $52.88 | $72.36 | 314,900 | — | — |
| 2007-03-19 | $52.45 | $71.77 | 618,500 | — | — |
| 2007-03-16 | $52.75 | $72.18 | 884,200 | — | — |
| 2007-03-15 | $51.22 | $70.09 | 772,600 | — | — |
| 2007-03-14 | $50.49 | $69.09 | 743,100 | — | — |
| 2007-03-13 | $50.11 | $68.57 | 779,600 | — | — |
| 2007-03-12 | $51.40 | $70.33 | 410,500 | — | — |
| 2007-03-09 | $50.49 | $69.09 | 531,500 | — | — |
| 2007-03-08 | $50.34 | $68.88 | 516,200 | — | — |
| 2007-03-07 | $50.07 | $68.51 | 277,100 | — | — |
| 2007-03-06 | $49.79 | $68.13 | 381,200 | — | — |
| 2007-03-05 | $48.93 | $66.95 | 416,200 | — | — |
| 2007-03-02 | $49.54 | $67.79 | 462,800 | — | — |
| 2007-03-01 | $50.04 | $68.47 | 638,800 | — | — |
| 2007-02-28 | $49.56 | $67.81 | 460,400 | — | — |
| 2007-02-27 | $48.54 | $66.42 | 1,186,900 | — | — |
| 2007-02-26 | $50.18 | $68.66 | 464,100 | — | — |
| 2007-02-23 | $50.89 | $69.63 | 595,000 | — | — |
| 2007-02-22 | $51.37 | $70.29 | 764,400 | — | — |
| 2007-02-21 | $50.54 | $69.15 | 758,800 | — | — |
| 2007-02-20 | $50.98 | $69.76 | 643,700 | — | — |
| 2007-02-16 | $50.53 | $69.14 | 643,100 | — | — |
| 2007-02-15 | $49.83 | $68.18 | 418,700 | — | — |
| 2007-02-14 | $49.88 | $68.25 | 195,800 | — | — |
| 2007-02-13 | $49.76 | $68.09 | 430,900 | — | — |
| 2007-02-12 | $48.18 | $65.93 | 535,900 | — | — |
| 2007-02-09 | $48.90 | $66.91 | 384,400 | — | — |
| 2007-02-08 | $48.80 | $66.77 | 613,900 | — | — |
| 2007-02-07 | $48.91 | $66.92 | 460,400 | — | — |
| 2007-02-06 | $49.17 | $67.28 | 694,100 | — | — |
| 2007-02-05 | $49.22 | $67.35 | 508,200 | — | — |
| 2007-02-02 | $50.08 | $68.53 | 321,800 | — | — |
| 2007-02-01 | $50.03 | $68.46 | 384,500 | — | — |
| 2007-01-31 | $50.21 | $68.70 | 707,400 | — | — |
| 2007-01-30 | $50.23 | $68.73 | 1,248,100 | — | — |
| 2007-01-29 | $48.77 | $66.73 | 878,500 | — | — |
| 2007-01-26 | $47.25 | $64.65 | 478,800 | — | — |
| 2007-01-25 | $47.63 | $65.17 | 2,165,400 | — | — |
| 2007-01-24 | $46.98 | $64.28 | 1,492,300 | — | — |
| 2007-01-23 | $46.28 | $63.33 | 411,500 | — | — |
| 2007-01-22 | $45.13 | $61.75 | 271,400 | — | — |
| 2007-01-19 | $45.00 | $61.57 | 230,900 | — | — |
| 2007-01-18 | $44.61 | $61.04 | 272,500 | — | — |
| 2007-01-17 | $44.69 | $61.15 | 308,600 | — | — |
| 2007-01-16 | $44.20 | $60.48 | 247,700 | — | — |
| 2007-01-12 | $44.43 | $60.79 | 334,200 | — | — |
| 2007-01-11 | $43.31 | $59.26 | 314,000 | — | — |
| 2007-01-10 | $42.76 | $58.51 | 344,700 | — | — |
| 2007-01-09 | $42.79 | $58.22 | 400,200 | — | — |
| 2007-01-08 | $43.06 | $58.59 | 339,500 | — | — |
| 2007-01-05 | $42.52 | $57.86 | 474,100 | — | — |
| 2007-01-04 | $42.91 | $58.39 | 614,800 | — | — |
| 2007-01-03 | $42.93 | $58.42 | 546,800 | — | — |