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
- 1983-05-10 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 | $40.72 | $94.71 | 2,500 | — | — |
| 2007-12-28 | $40.17 | $93.43 | 9,200 | — | — |
| 2007-12-27 | $41.31 | $96.08 | 2,100 | — | — |
| 2007-12-26 | $42.49 | $98.82 | 4,700 | — | — |
| 2007-12-24 | $42.11 | $97.94 | 1,300 | — | — |
| 2007-12-21 | $41.42 | $96.34 | 11,200 | — | — |
| 2007-12-20 | $40.37 | $93.89 | 1,400 | — | — |
| 2007-12-19 | $40.51 | $94.22 | 2,400 | — | — |
| 2007-12-18 | $40.50 | $94.20 | 2,800 | — | — |
| 2007-12-17 | $39.95 | $92.92 | 9,200 | — | — |
| 2007-12-14 | $42.25 | $98.27 | 2,600 | — | — |
| 2007-12-13 | $42.56 | $98.99 | 2,000 | — | — |
| 2007-12-12 | $44.56 | $103.64 | 1,600 | — | — |
| 2007-12-11 | $43.79 | $101.85 | 2,400 | — | — |
| 2007-12-10 | $44.91 | $104.45 | 16,100 | — | — |
| 2007-12-07 | $40.99 | $95.34 | 1,700 | — | — |
| 2007-12-06 | $41.55 | $96.64 | 12,300 | — | — |
| 2007-12-05 | $40.18 | $93.45 | 3,000 | — | — |
| 2007-12-04 | $40.20 | $93.50 | 4,300 | — | — |
| 2007-12-03 | $40.10 | $93.27 | 3,700 | — | — |
| 2007-11-30 | $41.36 | $96.20 | 7,500 | — | — |
| 2007-11-29 | $40.01 | $93.06 | 3,600 | — | — |
| 2007-11-28 | $41.44 | $96.38 | 4,400 | — | — |
| 2007-11-27 | $40.01 | $93.06 | 5,200 | — | — |
| 2007-11-26 | $40.33 | $93.80 | 1,600 | — | — |
| 2007-11-23 | $41.21 | $95.85 | 300 | — | — |
| 2007-11-21 | $40.78 | $94.85 | 3,300 | — | — |
| 2007-11-20 | $42.42 | $98.66 | 4,400 | — | — |
| 2007-11-19 | $43.31 | $100.73 | 2,200 | — | — |
| 2007-11-16 | $43.81 | $101.89 | 2,700 | — | — |
| 2007-11-15 | $44.61 | $103.76 | 3,300 | — | — |
| 2007-11-14 | $44.09 | $102.55 | 2,700 | — | — |
| 2007-11-13 | $44.70 | $103.96 | 3,000 | — | — |
| 2007-11-12 | $43.18 | $100.43 | 2,800 | — | — |
| 2007-11-09 | $42.97 | $99.94 | 2,700 | — | — |
| 2007-11-08 | $41.96 | $97.59 | 7,200 | — | — |
| 2007-11-07 | $40.11 | $93.29 | 8,800 | — | — |
| 2007-11-06 | $41.76 | $97.13 | 4,500 | — | — |
| 2007-11-05 | $41.76 | $97.13 | 23,000 | — | — |
| 2007-11-02 | $42.20 | $98.15 | 8,300 | — | — |
| 2007-11-01 | $41.29 | $96.03 | 9,300 | — | — |
| 2007-10-31 | $43.70 | $101.64 | 4,600 | — | — |
| 2007-10-30 | $44.43 | $103.34 | 7,000 | — | — |
| 2007-10-29 | $45.60 | $106.06 | 6,300 | — | — |
| 2007-10-26 | $46.27 | $106.92 | 4,300 | — | — |
| 2007-10-25 | $46.51 | $107.47 | 19,800 | — | — |
| 2007-10-24 | $45.48 | $105.09 | 2,900 | — | — |
| 2007-10-23 | $46.58 | $107.64 | 1,600 | — | — |
| 2007-10-22 | $46.37 | $107.15 | 4,800 | — | — |
| 2007-10-19 | $46.34 | $107.08 | 3,800 | — | — |
| 2007-10-18 | $47.25 | $109.18 | 2,100 | — | — |
| 2007-10-17 | $47.81 | $110.48 | 4,900 | — | — |
| 2007-10-16 | $47.68 | $110.18 | 3,200 | — | — |
| 2007-10-15 | $48.35 | $111.73 | 5,200 | — | — |
| 2007-10-12 | $49.98 | $115.49 | 200 | — | — |
| 2007-10-11 | $50.13 | $115.84 | 5,900 | — | — |
| 2007-10-10 | $49.95 | $115.42 | 6,000 | — | — |
| 2007-10-09 | $49.72 | $114.89 | 4,500 | — | — |
| 2007-10-08 | $50.03 | $115.61 | 5,100 | — | — |
| 2007-10-05 | $49.75 | $114.96 | 2,700 | — | — |
| 2007-10-04 | $49.64 | $114.71 | 3,800 | — | — |
| 2007-10-03 | $49.26 | $113.83 | 8,400 | — | — |
| 2007-10-02 | $49.85 | $115.19 | 2,800 | — | — |
| 2007-10-01 | $49.75 | $114.96 | 6,700 | — | — |
| 2007-09-28 | $49.27 | $113.85 | 5,900 | — | — |
| 2007-09-27 | $48.95 | $113.11 | 9,100 | — | — |
| 2007-09-26 | $48.00 | $110.92 | 1,300 | — | — |
| 2007-09-25 | $48.30 | $111.61 | 6,600 | — | — |
| 2007-09-24 | $49.32 | $113.97 | 2,000 | — | — |
| 2007-09-21 | $49.70 | $114.84 | 9,800 | — | — |
| 2007-09-20 | $50.00 | $115.54 | 3,100 | — | — |
| 2007-09-19 | $49.97 | $115.47 | 8,000 | — | — |
| 2007-09-18 | $49.96 | $115.45 | 5,100 | — | — |
| 2007-09-17 | $47.33 | $109.37 | 4,000 | — | — |
| 2007-09-14 | $47.80 | $110.45 | 6,200 | — | — |
| 2007-09-13 | $47.31 | $109.32 | 8,000 | — | — |
| 2007-09-12 | $46.90 | $108.37 | 4,700 | — | — |
| 2007-09-11 | $46.97 | $108.54 | 4,000 | — | — |
| 2007-09-10 | $47.06 | $108.74 | 6,900 | — | — |
| 2007-09-07 | $46.90 | $108.37 | 4,300 | — | — |
| 2007-09-06 | $47.22 | $109.11 | 3,200 | — | — |
| 2007-09-05 | $46.89 | $108.35 | 6,200 | — | — |
| 2007-09-04 | $48.16 | $111.29 | 8,900 | — | — |
| 2007-08-31 | $48.85 | $112.88 | 13,200 | — | — |
| 2007-08-30 | $48.86 | $112.90 | 7,900 | — | — |
| 2007-08-29 | $48.83 | $112.83 | 16,100 | — | — |
| 2007-08-28 | $48.46 | $111.98 | 17,100 | — | — |
| 2007-08-27 | $49.80 | $115.08 | 12,500 | — | — |
| 2007-08-24 | $48.94 | $113.09 | 5,500 | — | — |
| 2007-08-23 | $48.64 | $112.40 | 12,800 | — | — |
| 2007-08-22 | $47.77 | $110.38 | 7,300 | — | — |
| 2007-08-21 | $48.59 | $112.28 | 6,900 | — | — |
| 2007-08-20 | $49.30 | $113.92 | 10,900 | — | — |
| 2007-08-17 | $51.16 | $118.22 | 11,700 | — | — |
| 2007-08-16 | $53.20 | $122.93 | 11,700 | — | — |
| 2007-08-15 | $50.61 | $116.95 | 6,400 | — | — |
| 2007-08-14 | $50.70 | $117.16 | 3,100 | — | — |
| 2007-08-13 | $51.70 | $119.47 | 6,000 | — | — |
| 2007-08-10 | $51.45 | $118.89 | 11,200 | — | — |
| 2007-08-09 | $52.37 | $121.01 | 10,200 | — | — |
| 2007-08-08 | $52.45 | $121.20 | 11,500 | — | — |
| 2007-08-07 | $50.96 | $117.76 | 22,200 | — | — |
| 2007-08-06 | $51.48 | $118.96 | 14,400 | — | — |
| 2007-08-03 | $51.33 | $118.61 | 12,700 | — | — |
| 2007-08-02 | $52.47 | $121.25 | 8,300 | — | — |
| 2007-08-01 | $54.07 | $124.94 | 10,800 | — | — |
| 2007-07-31 | $54.48 | $125.89 | 8,900 | — | — |
| 2007-07-30 | $52.20 | $119.93 | 12,100 | — | — |
| 2007-07-27 | $52.38 | $120.34 | 10,600 | — | — |
| 2007-07-26 | $54.38 | $124.94 | 16,500 | — | — |
| 2007-07-25 | $53.89 | $123.81 | 23,700 | — | — |
| 2007-07-24 | $51.76 | $118.92 | 23,900 | — | — |
| 2007-07-23 | $54.12 | $124.34 | 55,300 | — | — |
| 2007-07-20 | $51.17 | $117.56 | 44,200 | — | — |
| 2007-07-19 | $47.04 | $108.07 | 9,800 | — | — |
| 2007-07-18 | $47.00 | $107.98 | 3,600 | — | — |
| 2007-07-17 | $46.29 | $106.35 | 4,300 | — | — |
| 2007-07-16 | $46.00 | $105.68 | 3,900 | — | — |
| 2007-07-13 | $46.25 | $106.26 | 4,700 | — | — |
| 2007-07-12 | $46.50 | $106.83 | 6,100 | — | — |
| 2007-07-11 | $46.50 | $106.83 | 7,500 | — | — |
| 2007-07-10 | $45.76 | $105.13 | 10,000 | — | — |
| 2007-07-09 | $45.81 | $105.25 | 6,200 | — | — |
| 2007-07-06 | $45.37 | $104.24 | 7,600 | — | — |
| 2007-07-05 | $45.03 | $103.46 | 4,300 | — | — |
| 2007-07-03 | $44.25 | $101.66 | 4,600 | — | — |
| 2007-07-02 | $42.95 | $98.68 | 19,000 | — | — |
| 2007-06-29 | $43.90 | $100.86 | 11,300 | — | — |
| 2007-06-28 | $46.56 | $106.97 | 8,800 | — | — |
| 2007-06-27 | $49.04 | $112.67 | 7,000 | — | — |
| 2007-06-26 | $49.63 | $114.02 | 10,700 | — | — |
| 2007-06-25 | $49.80 | $114.41 | 46,900 | — | — |
| 2007-06-22 | $45.69 | $104.97 | 34,900 | — | — |
| 2007-06-21 | $46.90 | $107.75 | 6,100 | — | — |
| 2007-06-20 | $46.04 | $105.78 | 7,600 | — | — |
| 2007-06-19 | $45.15 | $103.73 | 6,100 | — | — |
| 2007-06-18 | $44.01 | $101.11 | 5,500 | — | — |
| 2007-06-15 | $43.03 | $98.86 | 9,700 | — | — |
| 2007-06-14 | $42.58 | $97.83 | 3,000 | — | — |
| 2007-06-13 | $42.82 | $98.38 | 6,100 | — | — |
| 2007-06-12 | $42.83 | $98.40 | 5,400 | — | — |
| 2007-06-11 | $41.50 | $95.35 | 10,200 | — | — |
| 2007-06-08 | $40.79 | $93.71 | 6,700 | — | — |
| 2007-06-07 | $40.94 | $94.06 | 25,100 | — | — |
| 2007-06-06 | $42.13 | $96.79 | 4,700 | — | — |
| 2007-06-05 | $42.94 | $98.65 | 7,100 | — | — |
| 2007-06-04 | $43.98 | $101.04 | 7,000 | — | — |
| 2007-06-01 | $44.01 | $101.11 | 6,300 | — | — |
| 2007-05-31 | $43.61 | $100.19 | 3,400 | — | — |
| 2007-05-30 | $43.11 | $99.04 | 9,100 | — | — |
| 2007-05-29 | $43.82 | $100.68 | 7,900 | — | — |
| 2007-05-25 | $44.53 | $102.31 | 16,300 | — | — |
| 2007-05-24 | $44.67 | $102.63 | 8,200 | — | — |
| 2007-05-23 | $45.71 | $105.02 | 4,400 | — | — |
| 2007-05-22 | $45.64 | $104.86 | 6,900 | — | — |
| 2007-05-21 | $45.81 | $105.25 | 4,500 | — | — |
| 2007-05-18 | $46.69 | $107.27 | 4,300 | — | — |
| 2007-05-17 | $46.26 | $106.28 | 4,700 | — | — |
| 2007-05-16 | $45.88 | $105.41 | 2,000 | — | — |
| 2007-05-15 | $46.66 | $107.20 | 11,700 | — | — |
| 2007-05-14 | $50.74 | $116.57 | 3,100 | — | — |
| 2007-05-11 | $51.44 | $118.18 | 2,700 | — | — |
| 2007-05-10 | $50.55 | $116.14 | 9,200 | — | — |
| 2007-05-09 | $50.85 | $116.83 | 600 | — | — |
| 2007-05-08 | $50.15 | $115.22 | 1,900 | — | — |
| 2007-05-07 | $51.25 | $117.75 | 4,200 | — | — |
| 2007-05-04 | $50.69 | $116.46 | 4,900 | — | — |
| 2007-05-03 | $48.66 | $111.80 | 4,500 | — | — |
| 2007-05-02 | $46.76 | $107.43 | 2,800 | — | — |
| 2007-05-01 | $45.40 | $104.31 | 4,500 | — | — |
| 2007-04-30 | $47.18 | $108.39 | 3,300 | — | — |
| 2007-04-27 | $48.20 | $110.74 | 3,000 | — | — |
| 2007-04-26 | $49.04 | $111.98 | 4,000 | — | — |
| 2007-04-25 | $49.15 | $112.23 | 4,700 | — | — |
| 2007-04-24 | $49.10 | $112.12 | 6,700 | — | — |
| 2007-04-23 | $48.10 | $109.83 | 2,400 | — | — |
| 2007-04-20 | $46.16 | $105.40 | 6,700 | — | — |
| 2007-04-19 | $45.00 | $102.75 | 3,100 | — | — |
| 2007-04-18 | $45.00 | $102.75 | 6,000 | — | — |
| 2007-04-17 | $45.00 | $102.75 | 2,100 | — | — |
| 2007-04-16 | $44.95 | $102.64 | 5,100 | — | — |
| 2007-04-13 | $45.31 | $103.46 | 600 | — | — |
| 2007-04-12 | $45.20 | $103.21 | 1,900 | — | — |
| 2007-04-11 | $45.69 | $104.33 | 1,900 | — | — |
| 2007-04-10 | $45.46 | $103.80 | 1,100 | — | — |
| 2007-04-09 | $45.21 | $103.23 | 1,200 | — | — |
| 2007-04-05 | $45.99 | $105.01 | 1,000 | — | — |
| 2007-04-04 | $46.71 | $106.66 | 8,500 | — | — |
| 2007-04-03 | $47.87 | $109.31 | 1,300 | — | — |
| 2007-04-02 | $47.92 | $109.42 | 500 | — | — |
| 2007-03-30 | $47.80 | $109.15 | 2,800 | — | — |
| 2007-03-29 | $48.28 | $110.24 | 1,700 | — | — |
| 2007-03-28 | $48.35 | $110.40 | 1,200 | — | — |
| 2007-03-27 | $48.39 | $110.49 | 2,400 | — | — |
| 2007-03-26 | $48.00 | $109.60 | 4,600 | — | — |
| 2007-03-23 | $46.02 | $105.08 | 4,200 | — | — |
| 2007-03-22 | $45.80 | $104.58 | 10,700 | — | — |
| 2007-03-21 | $45.57 | $104.06 | 1,000 | — | — |
| 2007-03-20 | $45.46 | $103.80 | 2,400 | — | — |
| 2007-03-19 | $45.81 | $104.60 | 2,000 | — | — |
| 2007-03-16 | $46.06 | $105.17 | 7,800 | — | — |
| 2007-03-15 | $46.15 | $105.38 | 6,300 | — | — |
| 2007-03-14 | $45.60 | $104.12 | 4,300 | — | — |
| 2007-03-13 | $45.73 | $104.42 | 3,200 | — | — |
| 2007-03-12 | $47.31 | $108.03 | 1,300 | — | — |
| 2007-03-09 | $46.59 | $106.38 | 2,600 | — | — |
| 2007-03-08 | $46.70 | $106.64 | 900 | — | — |
| 2007-03-07 | $46.84 | $106.96 | 3,400 | — | — |
| 2007-03-06 | $46.06 | $105.17 | 4,000 | — | — |
| 2007-03-05 | $45.51 | $103.92 | 3,000 | — | — |
| 2007-03-02 | $46.68 | $106.59 | 2,900 | — | — |
| 2007-03-01 | $45.24 | $103.30 | 24,600 | — | — |
| 2007-02-28 | $44.51 | $101.64 | 3,100 | — | — |
| 2007-02-27 | $46.40 | $105.95 | 3,700 | — | — |
| 2007-02-26 | $46.97 | $107.25 | 2,300 | — | — |
| 2007-02-23 | $46.82 | $106.91 | 2,100 | — | — |
| 2007-02-22 | $46.95 | $107.21 | 1,100 | — | — |
| 2007-02-21 | $46.74 | $106.73 | 600 | — | — |
| 2007-02-20 | $46.43 | $106.02 | 1,300 | — | — |
| 2007-02-16 | $45.62 | $104.17 | 1,700 | — | — |
| 2007-02-15 | $45.28 | $103.39 | 1,300 | — | — |
| 2007-02-14 | $45.48 | $103.85 | 2,000 | — | — |
| 2007-02-13 | $46.36 | $105.86 | 0 | — | — |
| 2007-02-12 | $46.36 | $105.86 | 1,000 | — | — |
| 2007-02-09 | $45.63 | $104.19 | 2,300 | — | — |
| 2007-02-08 | $46.80 | $106.86 | 3,700 | — | — |
| 2007-02-07 | $48.02 | $109.65 | 200 | — | — |
| 2007-02-06 | $47.30 | $108.01 | 600 | — | — |
| 2007-02-05 | $47.85 | $109.26 | 1,500 | — | — |
| 2007-02-02 | $47.80 | $109.15 | 1,200 | — | — |
| 2007-02-01 | $47.76 | $109.06 | 5,000 | — | — |
| 2007-01-31 | $47.20 | $107.78 | 2,100 | — | — |
| 2007-01-30 | $47.81 | $109.17 | 800 | — | — |
| 2007-01-29 | $47.44 | $108.33 | 2,300 | — | — |
| 2007-01-26 | $46.26 | $105.63 | 2,000 | — | — |
| 2007-01-25 | $46.00 | $105.04 | 2,500 | — | — |
| 2007-01-24 | $46.48 | $106.13 | 2,000 | — | — |
| 2007-01-23 | $46.39 | $105.93 | 900 | — | — |
| 2007-01-22 | $45.65 | $103.55 | 3,200 | — | — |
| 2007-01-19 | $44.81 | $101.65 | 3,200 | — | — |
| 2007-01-18 | $45.50 | $103.21 | 8,500 | — | — |
| 2007-01-17 | $45.01 | $102.10 | 6,500 | — | — |
| 2007-01-16 | $45.20 | $102.53 | 3,600 | — | — |
| 2007-01-12 | $46.25 | $104.91 | 700 | — | — |
| 2007-01-11 | $46.47 | $105.41 | 1,000 | — | — |
| 2007-01-10 | $46.01 | $104.37 | 3,700 | — | — |
| 2007-01-09 | $45.02 | $102.12 | 1,500 | — | — |
| 2007-01-08 | $45.20 | $102.53 | 1,600 | — | — |
| 2007-01-05 | $45.48 | $103.17 | 2,400 | — | — |
| 2007-01-04 | $46.00 | $104.35 | 2,600 | — | — |
| 2007-01-03 | $45.75 | $103.78 | 12,400 | — | — |