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
- 1999-05-12 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 | $39.64 | $39.64 | 1,024,500 | — | — |
| 2007-12-28 | $39.16 | $39.16 | 500,400 | — | — |
| 2007-12-27 | $38.90 | $38.90 | 389,300 | — | — |
| 2007-12-26 | $40.31 | $40.31 | 611,800 | — | — |
| 2007-12-24 | $40.47 | $40.47 | 348,300 | — | — |
| 2007-12-21 | $39.07 | $39.07 | 923,300 | — | — |
| 2007-12-20 | $38.25 | $38.25 | 843,500 | — | — |
| 2007-12-19 | $38.94 | $38.94 | 1,142,800 | — | — |
| 2007-12-18 | $38.69 | $38.69 | 871,700 | — | — |
| 2007-12-17 | $40.00 | $40.00 | 580,200 | — | — |
| 2007-12-14 | $41.03 | $41.03 | 649,400 | — | — |
| 2007-12-13 | $40.98 | $40.98 | 359,200 | — | — |
| 2007-12-12 | $41.66 | $41.66 | 475,100 | — | — |
| 2007-12-11 | $41.23 | $41.23 | 1,364,000 | — | — |
| 2007-12-10 | $44.05 | $44.05 | 323,000 | — | — |
| 2007-12-07 | $43.44 | $43.44 | 644,800 | — | — |
| 2007-12-06 | $42.88 | $42.88 | 641,500 | — | — |
| 2007-12-05 | $41.09 | $41.09 | 416,700 | — | — |
| 2007-12-04 | $40.82 | $40.82 | 474,500 | — | — |
| 2007-12-03 | $41.74 | $41.74 | 835,600 | — | — |
| 2007-11-30 | $40.48 | $40.48 | 509,100 | — | — |
| 2007-11-29 | $40.68 | $40.68 | 512,100 | — | — |
| 2007-11-28 | $40.64 | $40.64 | 1,049,000 | — | — |
| 2007-11-27 | $40.30 | $40.30 | 913,300 | — | — |
| 2007-11-26 | $41.58 | $41.58 | 780,100 | — | — |
| 2007-11-23 | $41.73 | $41.73 | 232,400 | — | — |
| 2007-11-21 | $40.76 | $40.76 | 724,500 | — | — |
| 2007-11-20 | $40.35 | $40.35 | 868,000 | — | — |
| 2007-11-19 | $40.74 | $40.74 | 1,119,600 | — | — |
| 2007-11-16 | $42.05 | $42.05 | 763,400 | — | — |
| 2007-11-15 | $42.94 | $42.94 | 536,100 | — | — |
| 2007-11-14 | $43.46 | $43.46 | 845,800 | — | — |
| 2007-11-13 | $43.27 | $43.27 | 725,000 | — | — |
| 2007-11-12 | $43.17 | $43.17 | 689,600 | — | — |
| 2007-11-09 | $43.54 | $43.54 | 582,300 | — | — |
| 2007-11-08 | $45.09 | $45.09 | 818,100 | — | — |
| 2007-11-07 | $45.01 | $45.01 | 544,300 | — | — |
| 2007-11-06 | $45.64 | $45.64 | 525,200 | — | — |
| 2007-11-05 | $45.36 | $45.36 | 461,700 | — | — |
| 2007-11-02 | $45.14 | $45.14 | 674,100 | — | — |
| 2007-11-01 | $45.34 | $45.34 | 789,800 | — | — |
| 2007-10-31 | $46.65 | $46.65 | 623,800 | — | — |
| 2007-10-30 | $46.08 | $46.08 | 521,500 | — | — |
| 2007-10-29 | $46.59 | $46.59 | 768,500 | — | — |
| 2007-10-26 | $46.71 | $46.71 | 927,000 | — | — |
| 2007-10-25 | $47.47 | $47.47 | 740,100 | — | — |
| 2007-10-24 | $48.98 | $48.98 | 656,400 | — | — |
| 2007-10-23 | $48.58 | $48.58 | 847,000 | — | — |
| 2007-10-22 | $48.00 | $48.00 | 774,400 | — | — |
| 2007-10-19 | $47.15 | $47.15 | 1,320,800 | — | — |
| 2007-10-18 | $47.80 | $47.80 | 3,310,200 | — | — |
| 2007-10-17 | $46.46 | $46.46 | 1,391,200 | — | — |
| 2007-10-16 | $46.11 | $46.11 | 947,700 | — | — |
| 2007-10-15 | $45.42 | $45.42 | 609,100 | — | — |
| 2007-10-12 | $45.47 | $45.47 | 1,121,300 | — | — |
| 2007-10-11 | $46.54 | $46.54 | 1,180,800 | — | — |
| 2007-10-10 | $46.52 | $46.52 | 742,000 | — | — |
| 2007-10-09 | $46.81 | $46.81 | 1,612,700 | — | — |
| 2007-10-08 | $45.03 | $45.03 | 396,900 | — | — |
| 2007-10-05 | $46.06 | $46.06 | 1,005,400 | — | — |
| 2007-10-04 | $44.63 | $44.63 | 2,626,000 | — | — |
| 2007-10-03 | $45.50 | $45.50 | 1,637,500 | — | — |
| 2007-10-02 | $43.92 | $43.92 | 1,539,600 | — | — |
| 2007-10-01 | $45.60 | $45.60 | 2,444,300 | — | — |
| 2007-09-28 | $42.94 | $42.94 | 2,997,100 | — | — |
| 2007-09-27 | $38.98 | $38.98 | 1,003,400 | — | — |
| 2007-09-26 | $39.06 | $39.06 | 1,418,100 | — | — |
| 2007-09-25 | $39.22 | $39.22 | 2,162,000 | — | — |
| 2007-09-24 | $41.60 | $41.60 | 590,800 | — | — |
| 2007-09-21 | $42.94 | $42.94 | 633,800 | — | — |
| 2007-09-20 | $43.16 | $43.16 | 620,700 | — | — |
| 2007-09-19 | $44.50 | $44.50 | 917,800 | — | — |
| 2007-09-18 | $43.97 | $43.97 | 708,700 | — | — |
| 2007-09-17 | $42.03 | $42.03 | 452,200 | — | — |
| 2007-09-14 | $42.40 | $42.40 | 363,800 | — | — |
| 2007-09-13 | $41.75 | $41.75 | 596,900 | — | — |
| 2007-09-12 | $41.93 | $41.93 | 980,800 | — | — |
| 2007-09-11 | $43.51 | $43.51 | 841,400 | — | — |
| 2007-09-10 | $42.55 | $42.55 | 1,278,100 | — | — |
| 2007-09-07 | $43.81 | $43.81 | 2,111,900 | — | — |
| 2007-09-06 | $44.62 | $44.62 | 1,718,700 | — | — |
| 2007-09-05 | $46.44 | $46.44 | 1,036,900 | — | — |
| 2007-09-04 | $47.51 | $47.51 | 363,500 | — | — |
| 2007-08-31 | $47.59 | $47.59 | 309,700 | — | — |
| 2007-08-30 | $46.93 | $46.93 | 432,600 | — | — |
| 2007-08-29 | $46.79 | $46.79 | 682,500 | — | — |
| 2007-08-28 | $46.15 | $46.15 | 485,500 | — | — |
| 2007-08-27 | $47.78 | $47.78 | 361,900 | — | — |
| 2007-08-24 | $48.61 | $48.61 | 429,600 | — | — |
| 2007-08-23 | $47.78 | $47.78 | 598,000 | — | — |
| 2007-08-22 | $48.91 | $48.91 | 674,900 | — | — |
| 2007-08-21 | $48.25 | $48.25 | 1,240,400 | — | — |
| 2007-08-20 | $47.64 | $47.64 | 1,056,900 | — | — |
| 2007-08-17 | $45.39 | $45.39 | 968,400 | — | — |
| 2007-08-16 | $44.41 | $44.41 | 2,027,100 | — | — |
| 2007-08-15 | $46.02 | $46.02 | 990,700 | — | — |
| 2007-08-14 | $48.09 | $48.09 | 1,096,300 | — | — |
| 2007-08-13 | $49.61 | $49.61 | 1,359,800 | — | — |
| 2007-08-10 | $48.53 | $48.53 | 2,156,300 | — | — |
| 2007-08-09 | $46.14 | $46.14 | 2,305,200 | — | — |
| 2007-08-08 | $48.72 | $48.72 | 3,311,800 | — | — |
| 2007-08-07 | $47.52 | $47.52 | 1,534,600 | — | — |
| 2007-08-06 | $48.08 | $48.08 | 2,464,600 | — | — |
| 2007-08-03 | $50.22 | $50.22 | 1,230,400 | — | — |
| 2007-08-02 | $53.36 | $53.36 | 1,223,000 | — | — |
| 2007-08-01 | $52.80 | $52.80 | 1,304,200 | — | — |
| 2007-07-31 | $53.55 | $53.55 | 2,215,300 | — | — |
| 2007-07-30 | $54.75 | $54.75 | 1,818,200 | — | — |
| 2007-07-27 | $55.15 | $55.15 | 1,231,300 | — | — |
| 2007-07-26 | $57.06 | $57.06 | 1,398,600 | — | — |
| 2007-07-25 | $59.00 | $59.00 | 981,000 | — | — |
| 2007-07-24 | $58.70 | $58.70 | 1,333,900 | — | — |
| 2007-07-23 | $59.44 | $59.44 | 1,100,700 | — | — |
| 2007-07-20 | $59.40 | $59.40 | 2,232,900 | — | — |
| 2007-07-19 | $61.20 | $61.20 | 3,038,400 | — | — |
| 2007-07-18 | $63.61 | $63.61 | 1,024,900 | — | — |
| 2007-07-17 | $63.25 | $63.25 | 711,800 | — | — |
| 2007-07-16 | $62.83 | $62.83 | 734,000 | — | — |
| 2007-07-13 | $63.21 | $63.21 | 517,000 | — | — |
| 2007-07-12 | $63.34 | $63.34 | 1,987,200 | — | — |
| 2007-07-11 | $60.30 | $60.30 | 527,600 | — | — |
| 2007-07-10 | $60.30 | $60.30 | 664,300 | — | — |
| 2007-07-09 | $61.32 | $61.32 | 723,700 | — | — |
| 2007-07-06 | $61.63 | $61.63 | 676,100 | — | — |
| 2007-07-05 | $61.35 | $61.35 | 687,300 | — | — |
| 2007-07-03 | $60.34 | $60.34 | 401,200 | — | — |
| 2007-07-02 | $60.32 | $60.32 | 847,400 | — | — |
| 2007-06-29 | $60.45 | $60.45 | 1,159,600 | — | — |
| 2007-06-28 | $60.69 | $60.69 | 734,500 | — | — |
| 2007-06-27 | $61.32 | $61.32 | 1,468,100 | — | — |
| 2007-06-26 | $61.11 | $61.11 | 1,481,600 | — | — |
| 2007-06-25 | $62.93 | $62.93 | 1,310,600 | — | — |
| 2007-06-22 | $63.34 | $63.34 | 1,130,300 | — | — |
| 2007-06-21 | $63.70 | $63.70 | 1,303,000 | — | — |
| 2007-06-20 | $64.39 | $64.39 | 1,199,700 | — | — |
| 2007-06-19 | $65.92 | $65.92 | 619,700 | — | — |
| 2007-06-18 | $65.12 | $65.12 | 1,194,100 | — | — |
| 2007-06-15 | $65.89 | $65.89 | 819,300 | — | — |
| 2007-06-14 | $64.94 | $64.94 | 930,800 | — | — |
| 2007-06-13 | $64.80 | $64.80 | 1,813,700 | — | — |
| 2007-06-12 | $62.67 | $62.67 | 1,793,200 | — | — |
| 2007-06-11 | $64.81 | $64.81 | 1,089,700 | — | — |
| 2007-06-08 | $63.61 | $63.61 | 815,200 | — | — |
| 2007-06-07 | $63.36 | $63.36 | 1,136,800 | — | — |
| 2007-06-06 | $63.85 | $63.85 | 1,183,000 | — | — |
| 2007-06-05 | $64.73 | $64.73 | 1,477,600 | — | — |
| 2007-06-04 | $65.42 | $65.42 | 581,600 | — | — |
| 2007-06-01 | $65.42 | $65.42 | 1,954,800 | — | — |
| 2007-05-31 | $64.82 | $64.82 | 1,210,100 | — | — |
| 2007-05-30 | $63.00 | $63.00 | 735,500 | — | — |
| 2007-05-29 | $61.93 | $61.93 | 668,000 | — | — |
| 2007-05-25 | $61.30 | $61.30 | 960,800 | — | — |
| 2007-05-24 | $61.63 | $61.63 | 915,800 | — | — |
| 2007-05-23 | $62.16 | $62.16 | 1,784,200 | — | — |
| 2007-05-22 | $62.45 | $62.45 | 1,619,800 | — | — |
| 2007-05-21 | $63.35 | $63.35 | 978,500 | — | — |
| 2007-05-18 | $63.50 | $63.50 | 537,300 | — | — |
| 2007-05-17 | $63.78 | $63.78 | 720,800 | — | — |
| 2007-05-16 | $64.12 | $64.12 | 854,100 | — | — |
| 2007-05-15 | $64.77 | $64.77 | 1,306,700 | — | — |
| 2007-05-14 | $65.76 | $65.76 | 1,490,900 | — | — |
| 2007-05-11 | $64.32 | $64.32 | 736,400 | — | — |
| 2007-05-10 | $64.01 | $64.01 | 825,600 | — | — |
| 2007-05-09 | $64.81 | $64.81 | 500,600 | — | — |
| 2007-05-08 | $64.11 | $64.11 | 466,000 | — | — |
| 2007-05-07 | $64.55 | $64.55 | 547,600 | — | — |
| 2007-05-04 | $64.37 | $64.37 | 852,600 | — | — |
| 2007-05-03 | $63.41 | $63.41 | 859,500 | — | — |
| 2007-05-02 | $63.98 | $63.98 | 1,040,300 | — | — |
| 2007-05-01 | $62.71 | $62.71 | 1,070,900 | — | — |
| 2007-04-30 | $63.17 | $63.17 | 873,800 | — | — |
| 2007-04-27 | $64.96 | $64.96 | 1,696,700 | — | — |
| 2007-04-26 | $64.26 | $64.26 | 1,515,000 | — | — |
| 2007-04-25 | $62.73 | $62.73 | 1,188,000 | — | — |
| 2007-04-24 | $62.08 | $62.08 | 1,800,800 | — | — |
| 2007-04-23 | $61.79 | $61.79 | 1,451,300 | — | — |
| 2007-04-20 | $61.11 | $61.11 | 1,714,900 | — | — |
| 2007-04-19 | $61.20 | $61.20 | 5,283,800 | — | — |
| 2007-04-18 | $66.29 | $66.29 | 979,400 | — | — |
| 2007-04-17 | $65.08 | $65.08 | 1,308,700 | — | — |
| 2007-04-16 | $65.90 | $65.90 | 1,779,500 | — | — |
| 2007-04-13 | $63.18 | $63.18 | 1,268,100 | — | — |
| 2007-04-12 | $63.49 | $63.49 | 1,636,000 | — | — |
| 2007-04-11 | $63.15 | $63.15 | 1,143,100 | — | — |
| 2007-04-10 | $64.17 | $64.17 | 909,700 | — | — |
| 2007-04-09 | $64.67 | $64.67 | 1,037,300 | — | — |
| 2007-04-05 | $63.96 | $63.96 | 563,400 | — | — |
| 2007-04-04 | $64.52 | $64.52 | 1,514,700 | — | — |
| 2007-04-03 | $63.70 | $63.70 | 1,130,300 | — | — |
| 2007-04-02 | $62.30 | $62.30 | 1,142,700 | — | — |
| 2007-03-30 | $62.78 | $62.78 | 1,170,700 | — | — |
| 2007-03-29 | $62.77 | $62.77 | 1,238,400 | — | — |
| 2007-03-28 | $63.28 | $63.28 | 1,255,200 | — | — |
| 2007-03-27 | $64.97 | $64.97 | 606,900 | — | — |
| 2007-03-26 | $65.00 | $65.00 | 585,500 | — | — |
| 2007-03-23 | $65.86 | $65.86 | 813,300 | — | — |
| 2007-03-22 | $65.16 | $65.16 | 1,432,400 | — | — |
| 2007-03-21 | $64.08 | $64.08 | 847,200 | — | — |
| 2007-03-20 | $63.08 | $63.08 | 956,400 | — | — |
| 2007-03-19 | $61.87 | $61.87 | 298,100 | — | — |
| 2007-03-16 | $61.77 | $61.77 | 393,300 | — | — |
| 2007-03-15 | $61.80 | $61.80 | 569,200 | — | — |
| 2007-03-14 | $61.47 | $61.47 | 887,200 | — | — |
| 2007-03-13 | $61.66 | $61.66 | 1,589,500 | — | — |
| 2007-03-12 | $63.95 | $63.95 | 565,900 | — | — |
| 2007-03-09 | $64.63 | $64.63 | 616,300 | — | — |
| 2007-03-08 | $64.67 | $64.67 | 2,654,400 | — | — |
| 2007-03-07 | $63.77 | $63.77 | 918,000 | — | — |
| 2007-03-06 | $63.47 | $63.47 | 1,154,400 | — | — |
| 2007-03-05 | $63.81 | $63.81 | 866,300 | — | — |
| 2007-03-02 | $65.30 | $65.30 | 877,900 | — | — |
| 2007-03-01 | $66.06 | $66.06 | 1,344,400 | — | — |
| 2007-02-28 | $66.73 | $66.73 | 962,800 | — | — |
| 2007-02-27 | $66.27 | $66.27 | 1,015,000 | — | — |
| 2007-02-26 | $67.76 | $67.76 | 638,600 | — | — |
| 2007-02-23 | $68.56 | $68.56 | 1,098,700 | — | — |
| 2007-02-22 | $67.88 | $67.88 | 760,200 | — | — |
| 2007-02-21 | $68.31 | $68.31 | 836,800 | — | — |
| 2007-02-20 | $68.30 | $68.30 | 1,034,700 | — | — |
| 2007-02-16 | $69.35 | $69.35 | 869,300 | — | — |
| 2007-02-15 | $68.51 | $68.51 | 1,332,200 | — | — |
| 2007-02-14 | $68.99 | $68.99 | 1,590,300 | — | — |
| 2007-02-13 | $65.57 | $65.57 | 1,176,600 | — | — |
| 2007-02-12 | $64.35 | $64.35 | 1,272,000 | — | — |
| 2007-02-09 | $64.78 | $64.78 | 693,000 | — | — |
| 2007-02-08 | $65.36 | $65.36 | 641,500 | — | — |
| 2007-02-07 | $66.11 | $66.11 | 726,400 | — | — |
| 2007-02-06 | $67.02 | $67.02 | 1,025,300 | — | — |
| 2007-02-05 | $67.47 | $67.47 | 1,307,000 | — | — |
| 2007-02-02 | $67.10 | $67.10 | 1,495,500 | — | — |
| 2007-02-01 | $64.91 | $64.91 | 2,385,500 | — | — |
| 2007-01-31 | $60.72 | $60.72 | 1,017,000 | — | — |
| 2007-01-30 | $59.35 | $59.35 | 604,300 | — | — |
| 2007-01-29 | $59.45 | $59.45 | 1,350,300 | — | — |
| 2007-01-26 | $59.20 | $59.20 | 598,700 | — | — |
| 2007-01-25 | $59.58 | $59.58 | 748,300 | — | — |
| 2007-01-24 | $59.88 | $59.88 | 671,100 | — | — |
| 2007-01-23 | $59.25 | $59.25 | 494,000 | — | — |
| 2007-01-22 | $58.27 | $58.27 | 578,300 | — | — |
| 2007-01-19 | $59.65 | $59.65 | 718,100 | — | — |
| 2007-01-18 | $59.83 | $59.83 | 720,900 | — | — |
| 2007-01-17 | $60.47 | $60.47 | 632,200 | — | — |
| 2007-01-16 | $60.32 | $60.32 | 501,200 | — | — |
| 2007-01-12 | $61.10 | $61.10 | 675,400 | — | — |
| 2007-01-11 | $60.75 | $60.75 | 1,150,400 | — | — |
| 2007-01-10 | $59.02 | $59.02 | 851,200 | — | — |
| 2007-01-09 | $57.95 | $57.95 | 699,800 | — | — |
| 2007-01-08 | $58.01 | $58.01 | 690,000 | — | — |
| 2007-01-05 | $57.28 | $57.28 | 996,300 | — | — |
| 2007-01-04 | $57.19 | $57.19 | 1,019,400 | — | — |
| 2007-01-03 | $57.86 | $57.86 | 1,088,300 | — | — |