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
- 1986-12-26 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 | $35.44 | $244.92 | 68,000 | — | — |
| 2007-12-28 | $34.87 | $240.98 | 24,200 | — | — |
| 2007-12-27 | $35.10 | $242.57 | 71,500 | — | — |
| 2007-12-26 | $37.65 | $260.19 | 44,100 | — | — |
| 2007-12-24 | $37.60 | $259.84 | 29,400 | — | — |
| 2007-12-21 | $36.88 | $254.87 | 109,300 | — | — |
| 2007-12-20 | $36.16 | $249.89 | 53,000 | — | — |
| 2007-12-19 | $35.23 | $243.47 | 55,500 | — | — |
| 2007-12-18 | $34.78 | $240.36 | 78,600 | — | — |
| 2007-12-17 | $32.93 | $227.57 | 54,500 | — | — |
| 2007-12-14 | $34.25 | $236.69 | 46,200 | — | — |
| 2007-12-13 | $34.99 | $241.81 | 48,800 | — | — |
| 2007-12-12 | $35.72 | $242.84 | 55,500 | — | — |
| 2007-12-11 | $34.54 | $234.82 | 84,600 | — | — |
| 2007-12-10 | $35.78 | $243.25 | 38,300 | — | — |
| 2007-12-07 | $36.13 | $245.63 | 31,100 | — | — |
| 2007-12-06 | $36.20 | $246.11 | 83,900 | — | — |
| 2007-12-05 | $34.07 | $231.63 | 49,300 | — | — |
| 2007-12-04 | $33.17 | $225.51 | 44,400 | — | — |
| 2007-12-03 | $33.21 | $225.78 | 62,600 | — | — |
| 2007-11-30 | $32.90 | $223.67 | 73,200 | — | — |
| 2007-11-29 | $33.59 | $228.36 | 49,800 | — | — |
| 2007-11-28 | $33.80 | $229.79 | 127,700 | — | — |
| 2007-11-27 | $33.16 | $225.44 | 64,900 | — | — |
| 2007-11-26 | $32.21 | $218.98 | 64,000 | — | — |
| 2007-11-23 | $33.74 | $229.38 | 30,200 | — | — |
| 2007-11-21 | $33.44 | $227.34 | 75,800 | — | — |
| 2007-11-20 | $33.89 | $230.40 | 74,500 | — | — |
| 2007-11-19 | $34.05 | $231.49 | 83,600 | — | — |
| 2007-11-16 | $35.13 | $238.83 | 105,600 | — | — |
| 2007-11-15 | $36.36 | $247.20 | 80,500 | — | — |
| 2007-11-14 | $35.78 | $243.25 | 44,700 | — | — |
| 2007-11-13 | $35.81 | $243.46 | 40,500 | — | — |
| 2007-11-12 | $34.02 | $231.29 | 53,400 | — | — |
| 2007-11-09 | $34.24 | $232.78 | 75,800 | — | — |
| 2007-11-08 | $33.89 | $230.40 | 82,000 | — | — |
| 2007-11-07 | $33.16 | $225.44 | 56,400 | — | — |
| 2007-11-06 | $34.60 | $235.23 | 63,600 | — | — |
| 2007-11-05 | $33.75 | $229.45 | 39,500 | — | — |
| 2007-11-02 | $34.41 | $233.94 | 47,300 | — | — |
| 2007-11-01 | $34.78 | $236.45 | 113,800 | — | — |
| 2007-10-31 | $36.97 | $251.34 | 63,400 | — | — |
| 2007-10-30 | $36.35 | $247.13 | 67,500 | — | — |
| 2007-10-29 | $35.66 | $242.44 | 41,800 | — | — |
| 2007-10-26 | $35.72 | $242.84 | 106,200 | — | — |
| 2007-10-25 | $35.25 | $239.65 | 116,200 | — | — |
| 2007-10-24 | $34.58 | $235.09 | 67,300 | — | — |
| 2007-10-23 | $35.28 | $239.85 | 71,200 | — | — |
| 2007-10-22 | $35.27 | $239.78 | 69,700 | — | — |
| 2007-10-19 | $34.33 | $233.39 | 96,000 | — | — |
| 2007-10-18 | $36.22 | $246.24 | 56,700 | — | — |
| 2007-10-17 | $35.50 | $241.35 | 74,000 | — | — |
| 2007-10-16 | $35.50 | $241.35 | 95,700 | — | — |
| 2007-10-15 | $36.35 | $247.13 | 115,900 | — | — |
| 2007-10-12 | $36.95 | $251.21 | 115,400 | — | — |
| 2007-10-11 | $37.53 | $255.15 | 102,000 | — | — |
| 2007-10-10 | $38.33 | $260.59 | 59,200 | — | — |
| 2007-10-09 | $38.73 | $263.31 | 81,100 | — | — |
| 2007-10-08 | $37.90 | $257.67 | 87,300 | — | — |
| 2007-10-05 | $38.76 | $263.51 | 72,000 | — | — |
| 2007-10-04 | $37.50 | $254.95 | 71,200 | — | — |
| 2007-10-03 | $37.22 | $253.04 | 103,400 | — | — |
| 2007-10-02 | $37.23 | $253.11 | 105,400 | — | — |
| 2007-10-01 | $37.23 | $253.11 | 83,800 | — | — |
| 2007-09-28 | $35.53 | $241.55 | 79,500 | — | — |
| 2007-09-27 | $36.70 | $249.51 | 71,200 | — | — |
| 2007-09-26 | $36.39 | $247.40 | 95,000 | — | — |
| 2007-09-25 | $36.41 | $247.54 | 93,200 | — | — |
| 2007-09-24 | $36.67 | $249.30 | 56,600 | — | — |
| 2007-09-21 | $36.50 | $248.15 | 422,400 | — | — |
| 2007-09-20 | $35.82 | $243.52 | 63,900 | — | — |
| 2007-09-19 | $36.49 | $248.08 | 81,900 | — | — |
| 2007-09-18 | $35.52 | $241.48 | 108,700 | — | — |
| 2007-09-17 | $34.18 | $232.37 | 60,700 | — | — |
| 2007-09-14 | $33.89 | $230.40 | 63,400 | — | — |
| 2007-09-13 | $33.85 | $230.13 | 69,800 | — | — |
| 2007-09-12 | $33.94 | $226.83 | 47,500 | — | — |
| 2007-09-11 | $33.75 | $225.56 | 68,800 | — | — |
| 2007-09-10 | $32.86 | $219.62 | 98,400 | — | — |
| 2007-09-07 | $33.12 | $221.35 | 61,300 | — | — |
| 2007-09-06 | $33.60 | $224.56 | 37,300 | — | — |
| 2007-09-05 | $33.79 | $225.83 | 44,400 | — | — |
| 2007-09-04 | $34.07 | $227.70 | 80,200 | — | — |
| 2007-08-31 | $33.52 | $224.03 | 110,100 | — | — |
| 2007-08-30 | $33.48 | $223.76 | 73,600 | — | — |
| 2007-08-29 | $33.98 | $227.10 | 39,300 | — | — |
| 2007-08-28 | $32.50 | $217.21 | 90,900 | — | — |
| 2007-08-27 | $33.53 | $224.09 | 35,200 | — | — |
| 2007-08-24 | $33.95 | $226.90 | 27,200 | — | — |
| 2007-08-23 | $33.70 | $225.23 | 46,000 | — | — |
| 2007-08-22 | $33.88 | $226.43 | 33,600 | — | — |
| 2007-08-21 | $33.62 | $224.69 | 31,700 | — | — |
| 2007-08-20 | $34.17 | $228.37 | 65,200 | — | — |
| 2007-08-17 | $34.34 | $229.51 | 102,300 | — | — |
| 2007-08-16 | $34.90 | $233.25 | 135,100 | — | — |
| 2007-08-15 | $29.59 | $197.76 | 106,200 | — | — |
| 2007-08-14 | $30.06 | $200.90 | 91,100 | — | — |
| 2007-08-13 | $32.15 | $214.87 | 63,500 | — | — |
| 2007-08-10 | $31.88 | $213.07 | 128,200 | — | — |
| 2007-08-09 | $33.35 | $222.89 | 106,100 | — | — |
| 2007-08-08 | $33.72 | $225.36 | 114,600 | — | — |
| 2007-08-07 | $30.49 | $203.78 | 77,900 | — | — |
| 2007-08-06 | $30.28 | $202.37 | 85,800 | — | — |
| 2007-08-03 | $29.23 | $195.35 | 69,300 | — | — |
| 2007-08-02 | $30.55 | $204.18 | 67,300 | — | — |
| 2007-08-01 | $29.77 | $198.96 | 54,500 | — | — |
| 2007-07-31 | $29.25 | $195.49 | 75,700 | — | — |
| 2007-07-30 | $29.30 | $195.82 | 97,400 | — | — |
| 2007-07-27 | $29.26 | $195.56 | 106,200 | — | — |
| 2007-07-26 | $29.78 | $199.03 | 79,500 | — | — |
| 2007-07-25 | $30.42 | $203.31 | 113,600 | — | — |
| 2007-07-24 | $30.79 | $205.78 | 119,000 | — | — |
| 2007-07-23 | $31.64 | $211.46 | 121,300 | — | — |
| 2007-07-20 | $31.94 | $213.47 | 94,400 | — | — |
| 2007-07-19 | $32.97 | $220.35 | 29,400 | — | — |
| 2007-07-18 | $32.99 | $220.48 | 42,800 | — | — |
| 2007-07-17 | $32.97 | $220.35 | 33,100 | — | — |
| 2007-07-16 | $32.90 | $219.88 | 43,600 | — | — |
| 2007-07-13 | $33.40 | $223.22 | 35,200 | — | — |
| 2007-07-12 | $33.23 | $222.09 | 50,100 | — | — |
| 2007-07-11 | $33.22 | $222.02 | 82,800 | — | — |
| 2007-07-10 | $33.09 | $221.15 | 53,600 | — | — |
| 2007-07-09 | $34.17 | $228.37 | 37,200 | — | — |
| 2007-07-06 | $34.31 | $229.31 | 31,700 | — | — |
| 2007-07-05 | $33.83 | $226.10 | 31,100 | — | — |
| 2007-07-03 | $33.79 | $225.83 | 16,700 | — | — |
| 2007-07-02 | $34.10 | $227.90 | 53,400 | — | — |
| 2007-06-29 | $33.30 | $222.56 | 66,200 | — | — |
| 2007-06-28 | $33.52 | $224.03 | 34,800 | — | — |
| 2007-06-27 | $33.95 | $226.90 | 44,400 | — | — |
| 2007-06-26 | $32.78 | $219.08 | 60,600 | — | — |
| 2007-06-25 | $33.20 | $221.89 | 58,000 | — | — |
| 2007-06-22 | $33.89 | $226.50 | 89,900 | — | — |
| 2007-06-21 | $34.73 | $232.11 | 69,000 | — | — |
| 2007-06-20 | $33.65 | $224.90 | 69,500 | — | — |
| 2007-06-19 | $35.27 | $235.72 | 55,300 | — | — |
| 2007-06-18 | $34.96 | $233.65 | 44,400 | — | — |
| 2007-06-15 | $34.71 | $231.98 | 86,100 | — | — |
| 2007-06-14 | $34.01 | $227.30 | 47,400 | — | — |
| 2007-06-13 | $34.34 | $229.51 | 55,200 | — | — |
| 2007-06-12 | $34.06 | $223.79 | 58,300 | — | — |
| 2007-06-11 | $34.66 | $227.74 | 50,500 | — | — |
| 2007-06-08 | $34.93 | $229.51 | 36,700 | — | — |
| 2007-06-07 | $34.41 | $226.09 | 87,400 | — | — |
| 2007-06-06 | $34.99 | $229.90 | 56,000 | — | — |
| 2007-06-05 | $34.92 | $229.44 | 61,100 | — | — |
| 2007-06-04 | $35.55 | $233.58 | 27,900 | — | — |
| 2007-06-01 | $35.54 | $233.52 | 32,400 | — | — |
| 2007-05-31 | $35.15 | $230.95 | 62,200 | — | — |
| 2007-05-30 | $35.32 | $232.07 | 53,200 | — | — |
| 2007-05-29 | $35.31 | $232.01 | 86,000 | — | — |
| 2007-05-25 | $34.34 | $225.63 | 102,300 | — | — |
| 2007-05-24 | $34.19 | $224.65 | 54,900 | — | — |
| 2007-05-23 | $34.78 | $228.52 | 34,700 | — | — |
| 2007-05-22 | $35.16 | $231.02 | 45,200 | — | — |
| 2007-05-21 | $34.97 | $229.77 | 29,800 | — | — |
| 2007-05-18 | $34.85 | $228.98 | 51,000 | — | — |
| 2007-05-17 | $35.29 | $231.87 | 74,600 | — | — |
| 2007-05-16 | $35.22 | $231.41 | 45,500 | — | — |
| 2007-05-15 | $35.25 | $231.61 | 95,600 | — | — |
| 2007-05-14 | $35.03 | $230.17 | 77,500 | — | — |
| 2007-05-11 | $35.32 | $232.07 | 39,300 | — | — |
| 2007-05-10 | $34.76 | $228.39 | 55,500 | — | — |
| 2007-05-09 | $35.61 | $233.98 | 27,100 | — | — |
| 2007-05-08 | $35.37 | $232.40 | 47,600 | — | — |
| 2007-05-07 | $35.78 | $235.09 | 25,900 | — | — |
| 2007-05-04 | $35.54 | $233.52 | 34,300 | — | — |
| 2007-05-03 | $35.49 | $233.19 | 35,000 | — | — |
| 2007-05-02 | $36.10 | $237.20 | 38,800 | — | — |
| 2007-05-01 | $35.18 | $231.15 | 60,400 | — | — |
| 2007-04-30 | $35.22 | $231.41 | 69,500 | — | — |
| 2007-04-27 | $35.84 | $235.49 | 30,700 | — | — |
| 2007-04-26 | $36.45 | $239.50 | 36,800 | — | — |
| 2007-04-25 | $37.46 | $246.13 | 50,500 | — | — |
| 2007-04-24 | $37.98 | $249.55 | 52,500 | — | — |
| 2007-04-23 | $38.29 | $251.59 | 59,400 | — | — |
| 2007-04-20 | $37.62 | $247.18 | 58,400 | — | — |
| 2007-04-19 | $36.40 | $239.17 | 42,900 | — | — |
| 2007-04-18 | $36.96 | $242.85 | 30,400 | — | — |
| 2007-04-17 | $37.40 | $245.74 | 34,900 | — | — |
| 2007-04-16 | $36.93 | $242.65 | 31,800 | — | — |
| 2007-04-13 | $36.74 | $241.40 | 22,500 | — | — |
| 2007-04-12 | $35.99 | $236.47 | 18,900 | — | — |
| 2007-04-11 | $36.19 | $237.79 | 35,500 | — | — |
| 2007-04-10 | $36.33 | $238.71 | 32,000 | — | — |
| 2007-04-09 | $35.59 | $233.85 | 98,200 | — | — |
| 2007-04-05 | $36.45 | $239.50 | 21,500 | — | — |
| 2007-04-04 | $36.75 | $241.47 | 39,400 | — | — |
| 2007-04-03 | $36.63 | $240.68 | 32,200 | — | — |
| 2007-04-02 | $36.66 | $240.88 | 65,000 | — | — |
| 2007-03-30 | $35.75 | $234.90 | 60,400 | — | — |
| 2007-03-29 | $35.09 | $230.56 | 24,300 | — | — |
| 2007-03-28 | $35.08 | $230.49 | 96,700 | — | — |
| 2007-03-27 | $35.49 | $233.19 | 22,900 | — | — |
| 2007-03-26 | $35.78 | $235.09 | 36,600 | — | — |
| 2007-03-23 | $35.88 | $235.75 | 12,600 | — | — |
| 2007-03-22 | $35.95 | $236.21 | 23,100 | — | — |
| 2007-03-21 | $36.31 | $238.58 | 32,100 | — | — |
| 2007-03-20 | $35.30 | $231.94 | 21,100 | — | — |
| 2007-03-19 | $34.89 | $229.25 | 42,600 | — | — |
| 2007-03-16 | $34.77 | $228.46 | 74,800 | — | — |
| 2007-03-15 | $35.25 | $231.61 | 25,200 | — | — |
| 2007-03-14 | $35.30 | $231.94 | 39,500 | — | — |
| 2007-03-13 | $34.91 | $225.63 | 54,800 | — | — |
| 2007-03-12 | $36.10 | $233.32 | 34,100 | — | — |
| 2007-03-09 | $35.80 | $231.38 | 33,100 | — | — |
| 2007-03-08 | $35.83 | $231.58 | 64,300 | — | — |
| 2007-03-07 | $35.63 | $230.29 | 45,200 | — | — |
| 2007-03-06 | $37.00 | $239.14 | 81,600 | — | — |
| 2007-03-05 | $34.90 | $225.57 | 62,800 | — | — |
| 2007-03-02 | $35.58 | $229.96 | 66,600 | — | — |
| 2007-03-01 | $36.53 | $236.10 | 102,500 | — | — |
| 2007-02-28 | $37.41 | $241.79 | 65,300 | — | — |
| 2007-02-27 | $37.00 | $239.14 | 99,600 | — | — |
| 2007-02-26 | $39.29 | $253.94 | 45,600 | — | — |
| 2007-02-23 | $39.88 | $257.75 | 50,500 | — | — |
| 2007-02-22 | $40.43 | $261.31 | 17,100 | — | — |
| 2007-02-21 | $40.00 | $258.53 | 23,200 | — | — |
| 2007-02-20 | $40.57 | $262.21 | 14,400 | — | — |
| 2007-02-16 | $40.42 | $261.24 | 32,700 | — | — |
| 2007-02-15 | $40.30 | $260.47 | 43,400 | — | — |
| 2007-02-14 | $39.39 | $254.59 | 29,300 | — | — |
| 2007-02-13 | $40.34 | $260.73 | 28,000 | — | — |
| 2007-02-12 | $40.73 | $263.25 | 22,200 | — | — |
| 2007-02-09 | $41.00 | $264.99 | 65,200 | — | — |
| 2007-02-08 | $41.42 | $267.71 | 32,000 | — | — |
| 2007-02-07 | $42.05 | $271.78 | 39,400 | — | — |
| 2007-02-06 | $41.40 | $267.58 | 41,100 | — | — |
| 2007-02-05 | $40.28 | $260.34 | 23,600 | — | — |
| 2007-02-02 | $40.59 | $262.34 | 20,200 | — | — |
| 2007-02-01 | $40.67 | $262.86 | 14,400 | — | — |
| 2007-01-31 | $40.44 | $261.37 | 45,900 | — | — |
| 2007-01-30 | $40.11 | $259.24 | 24,900 | — | — |
| 2007-01-29 | $40.11 | $259.24 | 38,300 | — | — |
| 2007-01-26 | $40.21 | $259.89 | 37,100 | — | — |
| 2007-01-25 | $39.10 | $252.71 | 39,200 | — | — |
| 2007-01-24 | $39.43 | $254.85 | 19,100 | — | — |
| 2007-01-23 | $39.43 | $254.85 | 30,400 | — | — |
| 2007-01-22 | $39.06 | $252.45 | 59,000 | — | — |
| 2007-01-19 | $39.13 | $252.91 | 30,600 | — | — |
| 2007-01-18 | $38.91 | $251.49 | 37,900 | — | — |
| 2007-01-17 | $39.26 | $253.75 | 16,500 | — | — |
| 2007-01-16 | $39.32 | $254.14 | 23,800 | — | — |
| 2007-01-12 | $39.80 | $257.24 | 15,500 | — | — |
| 2007-01-11 | $39.42 | $254.78 | 46,900 | — | — |
| 2007-01-10 | $38.57 | $249.29 | 19,600 | — | — |
| 2007-01-09 | $39.00 | $252.07 | 33,300 | — | — |
| 2007-01-08 | $38.53 | $249.03 | 26,600 | — | — |
| 2007-01-05 | $38.37 | $248.00 | 36,400 | — | — |
| 2007-01-04 | $40.42 | $261.24 | 26,400 | — | — |
| 2007-01-03 | $39.20 | $253.36 | 56,900 | — | — |