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
- 2002-06-12 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 | $42.32 | $48.57 | 98,611 | — | — |
| 2007-12-28 | $42.42 | $48.69 | 136,842 | — | — |
| 2007-12-27 | $42.13 | $48.36 | 149,169 | — | — |
| 2007-12-26 | $41.95 | $48.16 | 40,928 | — | — |
| 2007-12-24 | $42.54 | $48.83 | 68,373 | — | — |
| 2007-12-21 | $42.20 | $48.44 | 207,623 | — | — |
| 2007-12-20 | $41.47 | $47.61 | 237,380 | — | — |
| 2007-12-19 | $40.00 | $45.91 | 113,730 | — | — |
| 2007-12-18 | $40.01 | $45.93 | 197,608 | — | — |
| 2007-12-17 | $39.94 | $45.84 | 361,414 | — | — |
| 2007-12-14 | $39.82 | $45.71 | 196,067 | — | — |
| 2007-12-13 | $38.96 | $44.72 | 194,815 | — | — |
| 2007-12-12 | $39.74 | $45.62 | 170,355 | — | — |
| 2007-12-11 | $39.65 | $45.51 | 190,193 | — | — |
| 2007-12-10 | $39.45 | $45.28 | 94,470 | — | — |
| 2007-12-07 | $39.25 | $45.06 | 467,729 | — | — |
| 2007-12-06 | $39.46 | $45.29 | 144,932 | — | — |
| 2007-12-05 | $39.20 | $45.00 | 170,933 | — | — |
| 2007-12-04 | $38.50 | $44.20 | 143,198 | — | — |
| 2007-12-03 | $40.05 | $45.97 | 121,434 | — | — |
| 2007-11-30 | $40.40 | $46.38 | 215,231 | — | — |
| 2007-11-29 | $40.33 | $46.30 | 196,163 | — | — |
| 2007-11-28 | $41.63 | $47.79 | 145,028 | — | — |
| 2007-11-27 | $40.49 | $46.47 | 186,437 | — | — |
| 2007-11-26 | $40.24 | $46.19 | 162,940 | — | — |
| 2007-11-23 | $41.35 | $47.46 | 134,146 | — | — |
| 2007-11-21 | $39.19 | $44.98 | 280,811 | — | — |
| 2007-11-20 | $40.53 | $46.52 | 247,876 | — | — |
| 2007-11-19 | $41.94 | $48.14 | 135,302 | — | — |
| 2007-11-16 | $43.74 | $49.91 | 204,445 | — | — |
| 2007-11-15 | $43.10 | $49.19 | 196,259 | — | — |
| 2007-11-14 | $43.26 | $49.37 | 152,828 | — | — |
| 2007-11-13 | $44.68 | $50.99 | 121,049 | — | — |
| 2007-11-12 | $44.24 | $50.48 | 134,242 | — | — |
| 2007-11-09 | $46.30 | $52.84 | 179,888 | — | — |
| 2007-11-08 | $46.91 | $53.53 | 167,562 | — | — |
| 2007-11-07 | $46.96 | $53.59 | 132,894 | — | — |
| 2007-11-06 | $48.61 | $55.47 | 133,761 | — | — |
| 2007-11-05 | $47.90 | $54.67 | 89,752 | — | — |
| 2007-11-02 | $48.65 | $55.52 | 90,715 | — | — |
| 2007-11-01 | $47.87 | $54.63 | 138,961 | — | — |
| 2007-10-31 | $49.08 | $56.00 | 164,577 | — | — |
| 2007-10-30 | $48.19 | $55.00 | 130,198 | — | — |
| 2007-10-29 | $47.54 | $54.25 | 135,590 | — | — |
| 2007-10-26 | $47.54 | $54.25 | 119,027 | — | — |
| 2007-10-25 | $45.77 | $52.24 | 102,174 | — | — |
| 2007-10-24 | $44.91 | $51.25 | 116,234 | — | — |
| 2007-10-23 | $44.98 | $51.34 | 39,290 | — | — |
| 2007-10-22 | $44.53 | $50.81 | 62,499 | — | — |
| 2007-10-19 | $45.17 | $51.55 | 57,587 | — | — |
| 2007-10-18 | $45.73 | $52.19 | 75,210 | — | — |
| 2007-10-17 | $45.52 | $51.95 | 90,522 | — | — |
| 2007-10-16 | $45.29 | $51.68 | 90,715 | — | — |
| 2007-10-15 | $46.39 | $52.94 | 54,795 | — | — |
| 2007-10-12 | $47.34 | $54.03 | 135,976 | — | — |
| 2007-10-11 | $46.83 | $53.45 | 102,560 | — | — |
| 2007-10-10 | $46.16 | $52.67 | 116,716 | — | — |
| 2007-10-09 | $46.32 | $52.86 | 115,656 | — | — |
| 2007-10-08 | $46.12 | $52.63 | 52,580 | — | — |
| 2007-10-05 | $46.72 | $53.31 | 181,140 | — | — |
| 2007-10-04 | $44.83 | $51.16 | 97,841 | — | — |
| 2007-10-03 | $44.41 | $50.68 | 90,426 | — | — |
| 2007-10-02 | $44.29 | $50.54 | 118,642 | — | — |
| 2007-10-01 | $44.44 | $50.72 | 75,692 | — | — |
| 2007-09-28 | $43.54 | $49.69 | 114,212 | — | — |
| 2007-09-27 | $43.96 | $50.16 | 55,565 | — | — |
| 2007-09-26 | $43.56 | $49.71 | 89,944 | — | — |
| 2007-09-25 | $44.03 | $50.25 | 75,403 | — | — |
| 2007-09-24 | $44.31 | $50.57 | 89,848 | — | — |
| 2007-09-21 | $44.43 | $50.71 | 74,151 | — | — |
| 2007-09-20 | $44.41 | $50.68 | 110,071 | — | — |
| 2007-09-19 | $44.04 | $50.26 | 100,922 | — | — |
| 2007-09-18 | $44.26 | $50.51 | 153,887 | — | — |
| 2007-09-17 | $42.55 | $48.56 | 163,710 | — | — |
| 2007-09-14 | $43.41 | $49.53 | 94,181 | — | — |
| 2007-09-13 | $43.73 | $49.90 | 53,928 | — | — |
| 2007-09-12 | $43.54 | $49.69 | 62,210 | — | — |
| 2007-09-11 | $43.35 | $49.48 | 74,247 | — | — |
| 2007-09-10 | $42.71 | $48.74 | 72,321 | — | — |
| 2007-09-07 | $42.75 | $48.79 | 106,797 | — | — |
| 2007-09-06 | $43.27 | $49.38 | 73,092 | — | — |
| 2007-09-05 | $42.75 | $48.79 | 105,641 | — | — |
| 2007-09-04 | $43.54 | $49.69 | 118,931 | — | — |
| 2007-08-31 | $43.95 | $50.15 | 92,930 | — | — |
| 2007-08-30 | $43.03 | $49.11 | 193,563 | — | — |
| 2007-08-29 | $42.77 | $48.81 | 97,552 | — | — |
| 2007-08-28 | $42.21 | $48.17 | 52,484 | — | — |
| 2007-08-27 | $43.47 | $49.61 | 42,661 | — | — |
| 2007-08-24 | $43.39 | $49.51 | 117,293 | — | — |
| 2007-08-23 | $43.20 | $49.30 | 232,468 | — | — |
| 2007-08-22 | $42.90 | $48.95 | 177,866 | — | — |
| 2007-08-21 | $41.52 | $47.38 | 85,514 | — | — |
| 2007-08-20 | $41.62 | $47.21 | 92,930 | — | — |
| 2007-08-17 | $41.83 | $47.44 | 75,018 | — | — |
| 2007-08-16 | $41.55 | $47.12 | 219,757 | — | — |
| 2007-08-15 | $40.97 | $46.46 | 85,033 | — | — |
| 2007-08-14 | $41.61 | $47.19 | 77,233 | — | — |
| 2007-08-13 | $41.74 | $47.35 | 75,596 | — | — |
| 2007-08-10 | $41.58 | $47.16 | 132,027 | — | — |
| 2007-08-09 | $42.46 | $48.16 | 181,718 | — | — |
| 2007-08-08 | $43.56 | $49.41 | 159,184 | — | — |
| 2007-08-07 | $42.83 | $48.58 | 74,825 | — | — |
| 2007-08-06 | $42.83 | $48.58 | 73,477 | — | — |
| 2007-08-03 | $42.87 | $48.62 | 112,671 | — | — |
| 2007-08-02 | $42.91 | $48.67 | 85,611 | — | — |
| 2007-08-01 | $42.78 | $48.53 | 193,178 | — | — |
| 2007-07-31 | $43.21 | $49.01 | 401,956 | — | — |
| 2007-07-30 | $43.30 | $49.11 | 106,315 | — | — |
| 2007-07-27 | $43.72 | $49.59 | 96,107 | — | — |
| 2007-07-26 | $44.13 | $50.06 | 143,294 | — | — |
| 2007-07-25 | $45.10 | $51.15 | 99,189 | — | — |
| 2007-07-24 | $45.11 | $51.16 | 97,263 | — | — |
| 2007-07-23 | $45.17 | $51.23 | 75,788 | — | — |
| 2007-07-20 | $44.66 | $50.66 | 73,670 | — | — |
| 2007-07-19 | $45.73 | $51.87 | 113,153 | — | — |
| 2007-07-18 | $45.80 | $51.95 | 98,804 | — | — |
| 2007-07-17 | $45.85 | $52.00 | 101,211 | — | — |
| 2007-07-16 | $45.64 | $51.76 | 401,764 | — | — |
| 2007-07-13 | $45.64 | $51.76 | 382,600 | — | — |
| 2007-07-12 | $45.15 | $51.21 | 155,236 | — | — |
| 2007-07-11 | $43.66 | $49.51 | 248,550 | — | — |
| 2007-07-10 | $43.86 | $49.75 | 116,908 | — | — |
| 2007-07-09 | $44.03 | $49.94 | 79,159 | — | — |
| 2007-07-06 | $43.21 | $49.01 | 62,788 | — | — |
| 2007-07-05 | $43.13 | $48.91 | 81,181 | — | — |
| 2007-07-03 | $42.63 | $48.35 | 79,544 | — | — |
| 2007-07-02 | $42.62 | $48.34 | 86,189 | — | — |
| 2007-06-29 | $42.61 | $48.32 | 130,390 | — | — |
| 2007-06-28 | $42.62 | $48.34 | 66,158 | — | — |
| 2007-06-27 | $42.29 | $47.97 | 93,796 | — | — |
| 2007-06-26 | $42.51 | $48.22 | 72,225 | — | — |
| 2007-06-25 | $42.31 | $47.98 | 86,381 | — | — |
| 2007-06-22 | $42.56 | $48.28 | 88,981 | — | — |
| 2007-06-21 | $42.85 | $48.60 | 77,040 | — | — |
| 2007-06-20 | $43.07 | $48.85 | 142,524 | — | — |
| 2007-06-19 | $43.32 | $49.14 | 105,256 | — | — |
| 2007-06-18 | $43.84 | $49.73 | 132,894 | — | — |
| 2007-06-15 | $43.95 | $49.84 | 58,743 | — | — |
| 2007-06-14 | $43.48 | $49.31 | 58,550 | — | — |
| 2007-06-13 | $43.21 | $49.01 | 61,054 | — | — |
| 2007-06-12 | $42.82 | $48.57 | 133,664 | — | — |
| 2007-06-11 | $43.80 | $49.68 | 87,633 | — | — |
| 2007-06-08 | $43.73 | $49.60 | 152,828 | — | — |
| 2007-06-07 | $42.95 | $48.71 | 94,759 | — | — |
| 2007-06-06 | $43.58 | $49.43 | 101,597 | — | — |
| 2007-06-05 | $43.99 | $49.89 | 135,398 | — | — |
| 2007-06-04 | $44.71 | $50.72 | 104,678 | — | — |
| 2007-06-01 | $44.48 | $50.44 | 74,151 | — | — |
| 2007-05-31 | $44.00 | $49.90 | 75,692 | — | — |
| 2007-05-30 | $43.69 | $49.55 | 161,303 | — | — |
| 2007-05-29 | $44.44 | $50.41 | 75,114 | — | — |
| 2007-05-25 | $44.31 | $50.26 | 98,322 | — | — |
| 2007-05-24 | $43.99 | $49.89 | 132,316 | — | — |
| 2007-05-23 | $45.08 | $51.13 | 146,569 | — | — |
| 2007-05-22 | $44.75 | $50.75 | 196,452 | — | — |
| 2007-05-21 | $45.08 | $50.84 | 48,439 | — | — |
| 2007-05-18 | $45.67 | $51.51 | 66,929 | — | — |
| 2007-05-17 | $44.94 | $50.69 | 139,057 | — | — |
| 2007-05-16 | $44.05 | $49.68 | 205,793 | — | — |
| 2007-05-15 | $43.78 | $49.38 | 113,345 | — | — |
| 2007-05-14 | $43.61 | $49.19 | 88,981 | — | — |
| 2007-05-11 | $43.63 | $49.21 | 110,938 | — | — |
| 2007-05-10 | $42.12 | $47.50 | 126,442 | — | — |
| 2007-05-09 | $42.34 | $47.75 | 139,635 | — | — |
| 2007-05-08 | $42.89 | $48.37 | 367,192 | — | — |
| 2007-05-07 | $44.48 | $50.16 | 144,835 | — | — |
| 2007-05-04 | $45.12 | $50.89 | 242,098 | — | — |
| 2007-05-03 | $45.41 | $51.21 | 35,535 | — | — |
| 2007-05-02 | $45.66 | $51.50 | 59,995 | — | — |
| 2007-05-01 | $45.72 | $51.57 | 84,359 | — | — |
| 2007-04-30 | $45.74 | $51.59 | 105,449 | — | — |
| 2007-04-27 | $45.59 | $51.41 | 57,299 | — | — |
| 2007-04-26 | $45.77 | $51.62 | 94,085 | — | — |
| 2007-04-25 | $45.05 | $50.80 | 52,195 | — | — |
| 2007-04-24 | $44.70 | $50.42 | 51,521 | — | — |
| 2007-04-23 | $44.16 | $49.81 | 82,433 | — | — |
| 2007-04-20 | $44.37 | $50.04 | 42,468 | — | — |
| 2007-04-19 | $44.26 | $49.91 | 41,409 | — | — |
| 2007-04-18 | $44.62 | $50.32 | 160,821 | — | — |
| 2007-04-17 | $44.27 | $49.93 | 92,930 | — | — |
| 2007-04-16 | $44.39 | $50.07 | 78,677 | — | — |
| 2007-04-13 | $44.16 | $49.81 | 58,839 | — | — |
| 2007-04-12 | $44.52 | $50.21 | 74,633 | — | — |
| 2007-04-11 | $43.81 | $49.41 | 82,337 | — | — |
| 2007-04-10 | $43.27 | $48.80 | 75,596 | — | — |
| 2007-04-09 | $42.99 | $48.49 | 53,928 | — | — |
| 2007-04-05 | $42.87 | $48.34 | 68,180 | — | — |
| 2007-04-04 | $42.80 | $48.27 | 59,225 | — | — |
| 2007-04-03 | $42.70 | $48.16 | 42,276 | — | — |
| 2007-04-02 | $42.94 | $48.43 | 31,683 | — | — |
| 2007-03-30 | $43.16 | $48.67 | 33,609 | — | — |
| 2007-03-29 | $43.56 | $49.13 | 19,742 | — | — |
| 2007-03-28 | $43.49 | $49.05 | 24,171 | — | — |
| 2007-03-27 | $43.86 | $49.47 | 19,260 | — | — |
| 2007-03-26 | $43.93 | $49.54 | 27,831 | — | — |
| 2007-03-23 | $44.08 | $49.72 | 24,749 | — | — |
| 2007-03-22 | $44.00 | $49.62 | 52,291 | — | — |
| 2007-03-21 | $44.24 | $49.89 | 30,238 | — | — |
| 2007-03-20 | $43.93 | $49.54 | 42,661 | — | — |
| 2007-03-19 | $43.25 | $48.78 | 15,986 | — | — |
| 2007-03-16 | $42.80 | $48.27 | 21,379 | — | — |
| 2007-03-15 | $42.78 | $48.25 | 38,520 | — | — |
| 2007-03-14 | $42.66 | $48.11 | 40,735 | — | — |
| 2007-03-13 | $42.42 | $47.84 | 77,714 | — | — |
| 2007-03-12 | $42.60 | $48.04 | 41,313 | — | — |
| 2007-03-09 | $42.62 | $48.06 | 41,602 | — | — |
| 2007-03-08 | $42.32 | $47.72 | 57,106 | — | — |
| 2007-03-07 | $42.14 | $47.53 | 29,275 | — | — |
| 2007-03-06 | $42.40 | $47.82 | 42,083 | — | — |
| 2007-03-05 | $41.78 | $47.12 | 74,633 | — | — |
| 2007-03-02 | $41.72 | $47.06 | 46,417 | — | — |
| 2007-03-01 | $41.96 | $47.33 | 64,232 | — | — |
| 2007-02-28 | $41.92 | $47.28 | 75,499 | — | — |
| 2007-02-27 | $42.80 | $48.27 | 47,187 | — | — |
| 2007-02-26 | $43.52 | $49.08 | 33,898 | — | — |
| 2007-02-23 | $43.93 | $49.54 | 25,616 | — | — |
| 2007-02-22 | $44.26 | $49.91 | 49,691 | — | — |
| 2007-02-21 | $44.61 | $50.31 | 73,284 | — | — |
| 2007-02-20 | $44.50 | $50.18 | 53,061 | — | — |
| 2007-02-16 | $45.31 | $51.10 | 43,431 | — | — |
| 2007-02-15 | $44.97 | $50.72 | 184,029 | — | — |
| 2007-02-14 | $44.99 | $50.46 | 54,602 | — | — |
| 2007-02-13 | $44.71 | $50.14 | 31,779 | — | — |
| 2007-02-12 | $44.33 | $49.71 | 319,909 | — | — |
| 2007-02-09 | $44.96 | $50.42 | 162,362 | — | — |
| 2007-02-08 | $44.76 | $50.19 | 55,276 | — | — |
| 2007-02-07 | $44.24 | $49.61 | 24,171 | — | — |
| 2007-02-06 | $44.89 | $50.34 | 24,942 | — | — |
| 2007-02-05 | $44.91 | $50.37 | 41,891 | — | — |
| 2007-02-02 | $44.58 | $49.99 | 46,417 | — | — |
| 2007-02-01 | $44.15 | $49.52 | 39,579 | — | — |
| 2007-01-31 | $43.69 | $48.99 | 59,225 | — | — |
| 2007-01-30 | $43.52 | $48.81 | 27,253 | — | — |
| 2007-01-29 | $43.50 | $48.78 | 57,491 | — | — |
| 2007-01-26 | $43.48 | $48.76 | 26,964 | — | — |
| 2007-01-25 | $43.56 | $48.85 | 57,106 | — | — |
| 2007-01-24 | $43.60 | $48.90 | 52,965 | — | — |
| 2007-01-23 | $42.54 | $47.71 | 45,935 | — | — |
| 2007-01-22 | $42.22 | $47.35 | 52,195 | — | — |
| 2007-01-19 | $42.49 | $47.65 | 27,927 | — | — |
| 2007-01-18 | $42.11 | $47.22 | 33,994 | — | — |
| 2007-01-17 | $41.99 | $47.09 | 31,683 | — | — |
| 2007-01-16 | $42.26 | $47.40 | 25,327 | — | — |
| 2007-01-12 | $42.55 | $47.72 | 22,823 | — | — |
| 2007-01-11 | $42.23 | $47.36 | 30,046 | — | — |
| 2007-01-10 | $41.90 | $46.99 | 34,379 | — | — |
| 2007-01-09 | $41.85 | $46.93 | 33,512 | — | — |
| 2007-01-08 | $42.11 | $47.22 | 30,912 | — | — |
| 2007-01-05 | $41.95 | $47.05 | 55,180 | — | — |
| 2007-01-04 | $42.78 | $47.98 | 38,039 | — | — |
| 2007-01-03 | $43.32 | $48.58 | 55,180 | — | — |