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
- 1997-05-05 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 | $51.67 | $97.19 | 844,000 | — | — |
| 2007-12-28 | $50.19 | $94.40 | 1,016,513 | — | — |
| 2007-12-27 | $50.85 | $95.65 | 857,485 | — | — |
| 2007-12-26 | $50.86 | $95.67 | 615,354 | — | — |
| 2007-12-24 | $51.35 | $96.59 | 185,211 | — | — |
| 2007-12-21 | $49.27 | $92.68 | 1,136,483 | — | — |
| 2007-12-20 | $48.08 | $90.43 | 1,139,111 | — | — |
| 2007-12-19 | $48.05 | $90.38 | 1,058,546 | — | — |
| 2007-12-18 | $48.48 | $91.18 | 1,371,346 | — | — |
| 2007-12-17 | $48.44 | $91.12 | 1,141,387 | — | — |
| 2007-12-14 | $49.88 | $93.82 | 1,020,191 | — | — |
| 2007-12-13 | $51.68 | $97.22 | 958,279 | — | — |
| 2007-12-12 | $51.43 | $96.74 | 1,016,075 | — | — |
| 2007-12-11 | $51.20 | $96.31 | 1,022,555 | — | — |
| 2007-12-10 | $53.10 | $99.88 | 712,207 | — | — |
| 2007-12-07 | $52.18 | $98.14 | 922,112 | — | — |
| 2007-12-06 | $52.24 | $98.27 | 1,097,865 | — | — |
| 2007-12-05 | $49.98 | $94.02 | 1,282,375 | — | — |
| 2007-12-04 | $48.53 | $90.27 | 1,065,289 | — | — |
| 2007-12-03 | $49.48 | $92.03 | 858,536 | — | — |
| 2007-11-30 | $49.79 | $92.60 | 2,879,652 | — | — |
| 2007-11-29 | $49.63 | $92.31 | 1,518,289 | — | — |
| 2007-11-28 | $51.19 | $95.22 | 1,886,433 | — | — |
| 2007-11-27 | $48.28 | $89.80 | 2,463,344 | — | — |
| 2007-11-26 | $47.45 | $88.25 | 1,604,282 | — | — |
| 2007-11-23 | $49.23 | $91.56 | 323,921 | — | — |
| 2007-11-21 | $47.78 | $88.87 | 1,134,557 | — | — |
| 2007-11-20 | $46.89 | $87.21 | 1,094,713 | — | — |
| 2007-11-19 | $48.54 | $90.29 | 1,017,038 | — | — |
| 2007-11-16 | $49.37 | $91.82 | 1,204,613 | — | — |
| 2007-11-15 | $48.57 | $90.33 | 962,482 | — | — |
| 2007-11-14 | $49.16 | $91.43 | 972,990 | — | — |
| 2007-11-13 | $49.65 | $92.35 | 1,571,444 | — | — |
| 2007-11-12 | $48.13 | $89.52 | 1,245,333 | — | — |
| 2007-11-09 | $47.97 | $89.23 | 1,611,989 | — | — |
| 2007-11-08 | $46.41 | $86.32 | 672,975 | — | — |
| 2007-11-07 | $45.30 | $84.26 | 944,705 | — | — |
| 2007-11-06 | $46.82 | $87.08 | 809,234 | — | — |
| 2007-11-05 | $45.53 | $84.68 | 706,865 | — | — |
| 2007-11-02 | $46.09 | $85.72 | 1,004,253 | — | — |
| 2007-11-01 | $47.21 | $87.80 | 1,009,770 | — | — |
| 2007-10-31 | $48.98 | $91.10 | 814,489 | — | — |
| 2007-10-30 | $48.36 | $89.95 | 772,105 | — | — |
| 2007-10-29 | $48.49 | $90.18 | 452,124 | — | — |
| 2007-10-26 | $48.84 | $90.84 | 670,173 | — | — |
| 2007-10-25 | $47.60 | $88.53 | 703,537 | — | — |
| 2007-10-24 | $46.81 | $87.06 | 753,102 | — | — |
| 2007-10-23 | $47.39 | $88.14 | 839,096 | — | — |
| 2007-10-22 | $46.93 | $87.29 | 734,274 | — | — |
| 2007-10-19 | $46.65 | $86.76 | 605,459 | — | — |
| 2007-10-18 | $48.19 | $89.63 | 862,039 | — | — |
| 2007-10-17 | $48.37 | $89.97 | 868,169 | — | — |
| 2007-10-16 | $48.98 | $91.10 | 575,247 | — | — |
| 2007-10-15 | $49.99 | $92.99 | 812,037 | — | — |
| 2007-10-12 | $51.27 | $95.36 | 501,776 | — | — |
| 2007-10-11 | $51.17 | $95.17 | 895,841 | — | — |
| 2007-10-10 | $51.01 | $94.88 | 1,368,632 | — | — |
| 2007-10-09 | $51.15 | $95.13 | 1,635,983 | — | — |
| 2007-10-08 | $51.26 | $95.34 | 998,561 | — | — |
| 2007-10-05 | $51.94 | $96.60 | 1,409,352 | — | — |
| 2007-10-04 | $50.82 | $94.51 | 2,181,631 | — | — |
| 2007-10-03 | $50.29 | $93.54 | 1,982,848 | — | — |
| 2007-10-02 | $49.41 | $91.90 | 1,840,984 | — | — |
| 2007-10-01 | $47.96 | $89.20 | 1,799,126 | — | — |
| 2007-09-28 | $47.28 | $87.93 | 1,993,006 | — | — |
| 2007-09-27 | $47.68 | $88.67 | 1,631,779 | — | — |
| 2007-09-26 | $47.92 | $89.12 | 1,451,735 | — | — |
| 2007-09-25 | $48.33 | $89.88 | 1,354,795 | — | — |
| 2007-09-24 | $49.07 | $91.27 | 1,960,342 | — | — |
| 2007-09-21 | $47.81 | $88.93 | 6,598,137 | — | — |
| 2007-09-20 | $46.92 | $87.27 | 1,526,433 | — | — |
| 2007-09-19 | $47.25 | $87.89 | 1,749,911 | — | — |
| 2007-09-18 | $46.11 | $85.76 | 2,007,280 | — | — |
| 2007-09-17 | $45.42 | $84.47 | 1,406,637 | — | — |
| 2007-09-14 | $45.06 | $83.81 | 999,787 | — | — |
| 2007-09-13 | $44.48 | $82.73 | 1,165,206 | — | — |
| 2007-09-12 | $44.51 | $81.78 | 1,389,648 | — | — |
| 2007-09-11 | $44.19 | $81.19 | 755,817 | — | — |
| 2007-09-10 | $43.18 | $79.33 | 1,014,061 | — | — |
| 2007-09-07 | $43.33 | $79.60 | 1,052,767 | — | — |
| 2007-09-06 | $43.49 | $79.89 | 766,325 | — | — |
| 2007-09-05 | $43.12 | $79.22 | 780,511 | — | — |
| 2007-09-04 | $43.65 | $80.19 | 1,028,247 | — | — |
| 2007-08-31 | $43.49 | $79.89 | 1,150,670 | — | — |
| 2007-08-30 | $42.89 | $78.80 | 1,213,808 | — | — |
| 2007-08-29 | $42.23 | $77.59 | 860,463 | — | — |
| 2007-08-28 | $40.69 | $74.75 | 1,020,015 | — | — |
| 2007-08-27 | $41.91 | $77.00 | 874,824 | — | — |
| 2007-08-24 | $42.46 | $78.01 | 1,037,792 | — | — |
| 2007-08-23 | $42.19 | $77.52 | 1,223,528 | — | — |
| 2007-08-22 | $42.13 | $77.40 | 1,559,359 | — | — |
| 2007-08-21 | $41.40 | $76.05 | 1,705,513 | — | — |
| 2007-08-20 | $40.34 | $74.12 | 1,847,727 | — | — |
| 2007-08-17 | $38.83 | $71.33 | 2,714,845 | — | — |
| 2007-08-16 | $38.28 | $70.33 | 2,262,371 | — | — |
| 2007-08-15 | $38.65 | $71.02 | 1,717,686 | — | — |
| 2007-08-14 | $40.16 | $73.79 | 1,327,298 | — | — |
| 2007-08-13 | $41.02 | $75.36 | 1,154,961 | — | — |
| 2007-08-10 | $40.14 | $73.75 | 1,178,342 | — | — |
| 2007-08-09 | $41.48 | $76.20 | 1,236,664 | — | — |
| 2007-08-08 | $40.58 | $74.56 | 1,279,573 | — | — |
| 2007-08-07 | $39.23 | $72.07 | 995,145 | — | — |
| 2007-08-06 | $38.41 | $70.58 | 872,460 | — | — |
| 2007-08-03 | $36.72 | $67.47 | 1,264,423 | — | — |
| 2007-08-02 | $39.10 | $71.84 | 1,375,725 | — | — |
| 2007-08-01 | $37.74 | $69.34 | 1,318,892 | — | — |
| 2007-07-31 | $37.25 | $68.44 | 1,237,714 | — | — |
| 2007-07-30 | $36.53 | $67.12 | 1,137,534 | — | — |
| 2007-07-27 | $35.98 | $66.11 | 1,654,022 | — | — |
| 2007-07-26 | $38.11 | $70.01 | 1,229,570 | — | — |
| 2007-07-25 | $38.22 | $70.22 | 1,106,972 | — | — |
| 2007-07-24 | $38.28 | $70.33 | 938,488 | — | — |
| 2007-07-23 | $39.83 | $73.18 | 912,042 | — | — |
| 2007-07-20 | $41.18 | $75.66 | 730,859 | — | — |
| 2007-07-19 | $42.16 | $77.46 | 641,450 | — | — |
| 2007-07-18 | $42.13 | $77.40 | 678,668 | — | — |
| 2007-07-17 | $42.18 | $77.50 | 629,979 | — | — |
| 2007-07-16 | $42.82 | $78.68 | 604,496 | — | — |
| 2007-07-13 | $43.11 | $79.20 | 399,232 | — | — |
| 2007-07-12 | $42.88 | $78.78 | 685,673 | — | — |
| 2007-07-11 | $42.00 | $77.17 | 599,767 | — | — |
| 2007-07-10 | $42.37 | $77.84 | 1,313,550 | — | — |
| 2007-07-09 | $43.74 | $80.36 | 480,672 | — | — |
| 2007-07-06 | $43.88 | $80.63 | 585,493 | — | — |
| 2007-07-05 | $43.94 | $80.73 | 1,045,673 | — | — |
| 2007-07-03 | $42.95 | $78.91 | 563,425 | — | — |
| 2007-07-02 | $42.99 | $78.99 | 1,375,287 | — | — |
| 2007-06-29 | $41.40 | $76.05 | 1,065,201 | — | — |
| 2007-06-28 | $41.18 | $75.66 | 1,245,245 | — | — |
| 2007-06-27 | $41.34 | $75.95 | 1,126,676 | — | — |
| 2007-06-26 | $40.24 | $73.94 | 971,414 | — | — |
| 2007-06-25 | $40.65 | $74.69 | 2,023,830 | — | — |
| 2007-06-22 | $41.41 | $76.08 | 776,308 | — | — |
| 2007-06-21 | $41.88 | $76.94 | 1,548,238 | — | — |
| 2007-06-20 | $42.05 | $77.25 | 886,384 | — | — |
| 2007-06-19 | $43.05 | $79.10 | 1,044,798 | — | — |
| 2007-06-18 | $42.65 | $78.36 | 1,023,080 | — | — |
| 2007-06-15 | $43.70 | $80.29 | 801,178 | — | — |
| 2007-06-14 | $43.09 | $79.16 | 747,498 | — | — |
| 2007-06-13 | $44.17 | $80.16 | 1,599,203 | — | — |
| 2007-06-12 | $43.66 | $79.22 | 1,918,484 | — | — |
| 2007-06-11 | $45.00 | $81.67 | 1,736,163 | — | — |
| 2007-06-08 | $45.68 | $82.89 | 2,055,793 | — | — |
| 2007-06-07 | $46.08 | $83.62 | 1,191,740 | — | — |
| 2007-06-06 | $47.54 | $86.27 | 757,481 | — | — |
| 2007-06-05 | $47.79 | $86.72 | 889,098 | — | — |
| 2007-06-04 | $48.17 | $87.41 | 677,617 | — | — |
| 2007-06-01 | $48.00 | $87.10 | 479,183 | — | — |
| 2007-05-31 | $48.37 | $87.78 | 2,425,426 | — | — |
| 2007-05-30 | $47.44 | $86.08 | 1,087,444 | — | — |
| 2007-05-29 | $46.33 | $84.07 | 1,141,563 | — | — |
| 2007-05-25 | $45.55 | $82.66 | 787,692 | — | — |
| 2007-05-24 | $45.16 | $81.96 | 1,816,815 | — | — |
| 2007-05-23 | $46.44 | $84.28 | 967,911 | — | — |
| 2007-05-22 | $47.00 | $85.30 | 2,411,503 | — | — |
| 2007-05-21 | $46.25 | $83.93 | 2,861,875 | — | — |
| 2007-05-18 | $46.53 | $84.45 | 8,831,960 | — | — |
| 2007-05-17 | $46.31 | $84.03 | 1,354,007 | — | — |
| 2007-05-16 | $47.33 | $85.90 | 823,158 | — | — |
| 2007-05-15 | $47.73 | $86.62 | 731,822 | — | — |
| 2007-05-14 | $48.19 | $87.45 | 600,117 | — | — |
| 2007-05-11 | $48.91 | $88.76 | 629,103 | — | — |
| 2007-05-10 | $48.60 | $88.20 | 522,618 | — | — |
| 2007-05-09 | $49.59 | $90.00 | 726,393 | — | — |
| 2007-05-08 | $48.76 | $88.49 | 433,822 | — | — |
| 2007-05-07 | $48.89 | $88.71 | 388,373 | — | — |
| 2007-05-04 | $49.38 | $89.61 | 629,278 | — | — |
| 2007-05-03 | $49.18 | $89.25 | 506,505 | — | — |
| 2007-05-02 | $48.38 | $87.80 | 425,940 | — | — |
| 2007-05-01 | $47.90 | $86.93 | 638,210 | — | — |
| 2007-04-30 | $48.14 | $87.37 | 754,678 | — | — |
| 2007-04-27 | $48.14 | $87.37 | 715,272 | — | — |
| 2007-04-26 | $48.18 | $87.43 | 391,175 | — | — |
| 2007-04-25 | $48.27 | $87.60 | 527,084 | — | — |
| 2007-04-24 | $48.64 | $88.26 | 451,598 | — | — |
| 2007-04-23 | $49.30 | $89.46 | 566,228 | — | — |
| 2007-04-20 | $48.92 | $88.78 | 445,994 | — | — |
| 2007-04-19 | $48.54 | $88.09 | 571,920 | — | — |
| 2007-04-18 | $48.48 | $87.97 | 480,059 | — | — |
| 2007-04-17 | $48.44 | $87.91 | 583,829 | — | — |
| 2007-04-16 | $47.57 | $86.33 | 581,377 | — | — |
| 2007-04-13 | $47.52 | $86.23 | 775,607 | — | — |
| 2007-04-12 | $47.41 | $86.04 | 402,997 | — | — |
| 2007-04-11 | $47.86 | $86.85 | 545,036 | — | — |
| 2007-04-10 | $48.65 | $88.28 | 547,400 | — | — |
| 2007-04-09 | $48.35 | $87.74 | 368,845 | — | — |
| 2007-04-05 | $48.42 | $87.86 | 433,384 | — | — |
| 2007-04-04 | $48.27 | $87.60 | 675,077 | — | — |
| 2007-04-03 | $48.48 | $87.97 | 941,465 | — | — |
| 2007-04-02 | $48.29 | $87.64 | 601,693 | — | — |
| 2007-03-30 | $48.11 | $87.31 | 752,489 | — | — |
| 2007-03-29 | $47.70 | $86.56 | 583,566 | — | — |
| 2007-03-28 | $48.11 | $87.31 | 543,547 | — | — |
| 2007-03-27 | $48.27 | $87.60 | 585,931 | — | — |
| 2007-03-26 | $48.88 | $88.69 | 728,758 | — | — |
| 2007-03-23 | $49.53 | $89.87 | 546,262 | — | — |
| 2007-03-22 | $50.02 | $90.77 | 350,017 | — | — |
| 2007-03-21 | $50.10 | $90.91 | 428,743 | — | — |
| 2007-03-20 | $49.38 | $89.61 | 1,119,933 | — | — |
| 2007-03-19 | $48.93 | $88.80 | 538,030 | — | — |
| 2007-03-16 | $48.84 | $88.63 | 375,588 | — | — |
| 2007-03-15 | $49.77 | $89.33 | 461,319 | — | — |
| 2007-03-14 | $49.33 | $88.55 | 473,491 | — | — |
| 2007-03-13 | $49.30 | $88.49 | 513,335 | — | — |
| 2007-03-12 | $50.58 | $90.78 | 684,009 | — | — |
| 2007-03-09 | $51.11 | $91.74 | 922,813 | — | — |
| 2007-03-08 | $50.55 | $90.74 | 557,821 | — | — |
| 2007-03-07 | $49.47 | $88.79 | 723,153 | — | — |
| 2007-03-06 | $50.53 | $90.70 | 1,050,665 | — | — |
| 2007-03-05 | $48.77 | $87.54 | 598,629 | — | — |
| 2007-03-02 | $50.57 | $90.76 | 665,094 | — | — |
| 2007-03-01 | $51.62 | $92.65 | 776,308 | — | — |
| 2007-02-28 | $52.34 | $93.94 | 693,292 | — | — |
| 2007-02-27 | $51.82 | $93.02 | 1,017,826 | — | — |
| 2007-02-26 | $53.77 | $96.52 | 627,001 | — | — |
| 2007-02-23 | $53.92 | $96.79 | 847,502 | — | — |
| 2007-02-22 | $54.19 | $97.26 | 2,729,644 | — | — |
| 2007-02-21 | $53.79 | $96.54 | 613,428 | — | — |
| 2007-02-20 | $53.95 | $96.83 | 566,140 | — | — |
| 2007-02-16 | $52.99 | $95.11 | 645,916 | — | — |
| 2007-02-15 | $52.86 | $94.88 | 1,828,987 | — | — |
| 2007-02-14 | $53.69 | $96.38 | 473,403 | — | — |
| 2007-02-13 | $53.33 | $95.72 | 757,568 | — | — |
| 2007-02-12 | $52.88 | $94.92 | 894,090 | — | — |
| 2007-02-09 | $53.28 | $95.64 | 1,335,092 | — | — |
| 2007-02-08 | $54.04 | $96.99 | 806,607 | — | — |
| 2007-02-07 | $54.47 | $97.77 | 839,446 | — | — |
| 2007-02-06 | $53.96 | $96.85 | 830,339 | — | — |
| 2007-02-05 | $53.81 | $96.58 | 339,859 | — | — |
| 2007-02-02 | $53.67 | $96.34 | 780,336 | — | — |
| 2007-02-01 | $53.10 | $95.31 | 683,922 | — | — |
| 2007-01-31 | $52.81 | $94.80 | 908,889 | — | — |
| 2007-01-30 | $52.39 | $94.04 | 614,829 | — | — |
| 2007-01-29 | $51.58 | $92.58 | 580,326 | — | — |
| 2007-01-26 | $51.41 | $92.28 | 495,559 | — | — |
| 2007-01-25 | $51.32 | $92.11 | 586,106 | — | — |
| 2007-01-24 | $50.76 | $91.11 | 534,615 | — | — |
| 2007-01-23 | $50.02 | $89.78 | 621,134 | — | — |
| 2007-01-22 | $49.75 | $89.31 | 1,043,659 | — | — |
| 2007-01-19 | $49.31 | $88.51 | 498,098 | — | — |
| 2007-01-18 | $49.42 | $88.71 | 830,864 | — | — |
| 2007-01-17 | $49.40 | $88.67 | 673,413 | — | — |
| 2007-01-16 | $49.27 | $88.44 | 3,011,182 | — | — |
| 2007-01-12 | $48.66 | $87.34 | 445,819 | — | — |
| 2007-01-11 | $48.27 | $86.64 | 445,644 | — | — |
| 2007-01-10 | $48.08 | $86.29 | 543,197 | — | — |
| 2007-01-09 | $47.90 | $85.98 | 1,125,537 | — | — |
| 2007-01-08 | $47.30 | $84.90 | 614,304 | — | — |
| 2007-01-05 | $47.21 | $84.73 | 719,037 | — | — |
| 2007-01-04 | $47.80 | $85.80 | 654,323 | — | — |
| 2007-01-03 | $47.84 | $85.86 | 859,850 | — | — |