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
- 1996-11-18 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 | $44.60 | $57.04 | 11,600 | — | — |
| 2007-12-28 | $44.16 | $56.48 | 8,400 | — | — |
| 2007-12-27 | $43.65 | $55.82 | 6,300 | — | — |
| 2007-12-26 | $42.60 | $54.48 | 16,500 | — | — |
| 2007-12-24 | $42.05 | $53.78 | 3,600 | — | — |
| 2007-12-21 | $41.11 | $52.58 | 10,900 | — | — |
| 2007-12-20 | $39.80 | $50.90 | 29,100 | — | — |
| 2007-12-19 | $39.65 | $50.71 | 33,000 | — | — |
| 2007-12-18 | $40.75 | $52.12 | 8,200 | — | — |
| 2007-12-17 | $39.31 | $50.27 | 9,900 | — | — |
| 2007-12-14 | $40.85 | $52.24 | 8,500 | — | — |
| 2007-12-13 | $42.18 | $53.94 | 6,600 | — | — |
| 2007-12-12 | $42.10 | $53.84 | 11,900 | — | — |
| 2007-12-11 | $40.83 | $52.22 | 9,000 | — | — |
| 2007-12-10 | $42.42 | $54.25 | 5,500 | — | — |
| 2007-12-07 | $42.35 | $54.16 | 7,200 | — | — |
| 2007-12-06 | $42.94 | $54.92 | 22,100 | — | — |
| 2007-12-05 | $41.64 | $53.25 | 14,000 | — | — |
| 2007-12-04 | $41.79 | $53.45 | 4,700 | — | — |
| 2007-12-03 | $42.59 | $54.47 | 10,400 | — | — |
| 2007-11-30 | $42.60 | $54.48 | 26,500 | — | — |
| 2007-11-29 | $42.10 | $53.84 | 11,400 | — | — |
| 2007-11-28 | $43.65 | $55.82 | 9,800 | — | — |
| 2007-11-27 | $42.65 | $54.55 | 10,500 | — | — |
| 2007-11-26 | $41.55 | $53.14 | 18,100 | — | — |
| 2007-11-23 | $42.50 | $54.35 | 5,900 | — | — |
| 2007-11-21 | $41.50 | $53.07 | 9,600 | — | — |
| 2007-11-20 | $43.60 | $55.76 | 15,400 | — | — |
| 2007-11-19 | $42.65 | $54.55 | 13,700 | — | — |
| 2007-11-16 | $41.85 | $53.52 | 13,700 | — | — |
| 2007-11-15 | $42.10 | $53.84 | 20,800 | — | — |
| 2007-11-14 | $46.55 | $59.53 | 16,400 | — | — |
| 2007-11-13 | $47.67 | $60.97 | 23,000 | — | — |
| 2007-11-12 | $45.00 | $57.55 | 10,600 | — | — |
| 2007-11-09 | $50.63 | $64.75 | 10,800 | — | — |
| 2007-11-08 | $50.65 | $64.78 | 10,300 | — | — |
| 2007-11-07 | $49.73 | $63.60 | 11,300 | — | — |
| 2007-11-06 | $50.15 | $64.14 | 7,400 | — | — |
| 2007-11-05 | $48.05 | $61.45 | 10,600 | — | — |
| 2007-11-02 | $48.35 | $61.84 | 24,100 | — | — |
| 2007-11-01 | $47.30 | $60.49 | 13,100 | — | — |
| 2007-10-31 | $49.35 | $63.11 | 18,800 | — | — |
| 2007-10-30 | $48.65 | $62.22 | 16,500 | — | — |
| 2007-10-29 | $51.54 | $65.91 | 8,700 | — | — |
| 2007-10-26 | $50.50 | $64.58 | 17,900 | — | — |
| 2007-10-25 | $48.30 | $61.77 | 23,300 | — | — |
| 2007-10-24 | $47.48 | $60.72 | 10,300 | — | — |
| 2007-10-23 | $47.30 | $60.49 | 11,900 | — | — |
| 2007-10-22 | $46.30 | $59.21 | 9,300 | — | — |
| 2007-10-19 | $48.20 | $61.64 | 7,500 | — | — |
| 2007-10-18 | $49.50 | $63.31 | 92,700 | — | — |
| 2007-10-17 | $47.76 | $61.08 | 40,100 | — | — |
| 2007-10-16 | $48.41 | $61.91 | 82,100 | — | — |
| 2007-10-15 | $49.72 | $63.59 | 25,800 | — | — |
| 2007-10-12 | $49.05 | $62.73 | 8,700 | — | — |
| 2007-10-11 | $48.85 | $62.47 | 52,700 | — | — |
| 2007-10-10 | $46.55 | $59.53 | 51,200 | — | — |
| 2007-10-09 | $47.11 | $60.25 | 29,800 | — | — |
| 2007-10-08 | $46.00 | $58.83 | 3,900 | — | — |
| 2007-10-05 | $47.00 | $60.11 | 11,500 | — | — |
| 2007-10-04 | $45.66 | $58.39 | 13,600 | — | — |
| 2007-10-03 | $45.40 | $58.06 | 6,900 | — | — |
| 2007-10-02 | $45.55 | $58.25 | 14,000 | — | — |
| 2007-10-01 | $46.00 | $58.83 | 11,700 | — | — |
| 2007-09-28 | $44.70 | $57.17 | 16,600 | — | — |
| 2007-09-27 | $43.65 | $55.82 | 9,700 | — | — |
| 2007-09-26 | $42.90 | $54.87 | 12,300 | — | — |
| 2007-09-25 | $41.70 | $53.33 | 239,900 | — | — |
| 2007-09-24 | $42.50 | $54.35 | 133,200 | — | — |
| 2007-09-21 | $42.20 | $53.97 | 130,100 | — | — |
| 2007-09-20 | $41.84 | $53.51 | 135,600 | — | — |
| 2007-09-19 | $40.90 | $52.31 | 16,600 | — | — |
| 2007-09-18 | $39.85 | $50.96 | 8,300 | — | — |
| 2007-09-17 | $38.75 | $49.56 | 18,400 | — | — |
| 2007-09-14 | $39.40 | $50.39 | 17,000 | — | — |
| 2007-09-13 | $39.74 | $50.82 | 30,000 | — | — |
| 2007-09-12 | $39.19 | $50.12 | 13,200 | — | — |
| 2007-09-11 | $38.99 | $49.86 | 9,900 | — | — |
| 2007-09-10 | $37.85 | $48.41 | 8,500 | — | — |
| 2007-09-07 | $38.05 | $48.66 | 13,500 | — | — |
| 2007-09-06 | $38.50 | $49.24 | 7,500 | — | — |
| 2007-09-05 | $37.10 | $47.45 | 11,700 | — | — |
| 2007-09-04 | $38.20 | $48.85 | 13,200 | — | — |
| 2007-08-31 | $38.00 | $48.60 | 14,100 | — | — |
| 2007-08-30 | $35.55 | $45.47 | 17,600 | — | — |
| 2007-08-29 | $36.25 | $46.36 | 12,000 | — | — |
| 2007-08-28 | $35.05 | $44.83 | 17,400 | — | — |
| 2007-08-27 | $36.55 | $46.24 | 9,900 | — | — |
| 2007-08-24 | $35.65 | $45.10 | 9,300 | — | — |
| 2007-08-23 | $34.35 | $43.46 | 14,400 | — | — |
| 2007-08-22 | $33.80 | $42.76 | 16,500 | — | — |
| 2007-08-21 | $32.75 | $41.43 | 7,200 | — | — |
| 2007-08-20 | $33.55 | $42.44 | 24,300 | — | — |
| 2007-08-17 | $31.55 | $39.91 | 22,100 | — | — |
| 2007-08-16 | $31.00 | $39.22 | 16,700 | — | — |
| 2007-08-15 | $32.60 | $41.24 | 21,000 | — | — |
| 2007-08-14 | $34.40 | $43.52 | 10,000 | — | — |
| 2007-08-13 | $35.25 | $44.60 | 5,800 | — | — |
| 2007-08-10 | $35.65 | $45.10 | 20,600 | — | — |
| 2007-08-09 | $36.95 | $46.75 | 6,900 | — | — |
| 2007-08-08 | $37.35 | $47.25 | 6,200 | — | — |
| 2007-08-07 | $36.40 | $46.05 | 10,400 | — | — |
| 2007-08-06 | $35.90 | $45.42 | 19,200 | — | — |
| 2007-08-03 | $36.72 | $46.46 | 56,400 | — | — |
| 2007-08-02 | $36.60 | $46.30 | 5,800 | — | — |
| 2007-08-01 | $36.35 | $45.99 | 7,700 | — | — |
| 2007-07-31 | $37.40 | $47.32 | 9,900 | — | — |
| 2007-07-30 | $36.80 | $46.56 | 12,600 | — | — |
| 2007-07-27 | $37.10 | $46.94 | 9,600 | — | — |
| 2007-07-26 | $38.10 | $48.20 | 9,200 | — | — |
| 2007-07-25 | $39.65 | $50.16 | 6,300 | — | — |
| 2007-07-24 | $39.35 | $49.78 | 9,600 | — | — |
| 2007-07-23 | $40.60 | $51.36 | 15,400 | — | — |
| 2007-07-20 | $40.70 | $51.49 | 35,000 | — | — |
| 2007-07-19 | $41.25 | $52.19 | 12,900 | — | — |
| 2007-07-18 | $40.40 | $51.11 | 8,800 | — | — |
| 2007-07-17 | $40.95 | $51.81 | 14,800 | — | — |
| 2007-07-16 | $40.85 | $51.68 | 7,100 | — | — |
| 2007-07-13 | $41.85 | $52.95 | 18,700 | — | — |
| 2007-07-12 | $41.30 | $52.25 | 8,200 | — | — |
| 2007-07-11 | $40.65 | $51.43 | 12,100 | — | — |
| 2007-07-10 | $40.65 | $51.43 | 8,700 | — | — |
| 2007-07-09 | $40.60 | $51.36 | 10,900 | — | — |
| 2007-07-06 | $40.75 | $51.55 | 12,000 | — | — |
| 2007-07-05 | $40.55 | $51.30 | 20,600 | — | — |
| 2007-07-03 | $39.75 | $50.29 | 11,000 | — | — |
| 2007-07-02 | $40.10 | $50.73 | 27,700 | — | — |
| 2007-06-29 | $39.20 | $49.59 | 9,500 | — | — |
| 2007-06-28 | $39.25 | $49.66 | 12,400 | — | — |
| 2007-06-27 | $37.70 | $47.70 | 8,200 | — | — |
| 2007-06-26 | $38.30 | $48.45 | 9,700 | — | — |
| 2007-06-25 | $39.65 | $50.16 | 5,300 | — | — |
| 2007-06-22 | $39.75 | $50.29 | 7,300 | — | — |
| 2007-06-21 | $39.75 | $50.29 | 10,400 | — | — |
| 2007-06-20 | $39.65 | $50.16 | 10,200 | — | — |
| 2007-06-19 | $40.35 | $51.05 | 14,700 | — | — |
| 2007-06-18 | $38.55 | $48.77 | 12,800 | — | — |
| 2007-06-15 | $38.45 | $48.64 | 5,000 | — | — |
| 2007-06-14 | $38.25 | $48.39 | 17,500 | — | — |
| 2007-06-13 | $36.15 | $45.73 | 7,000 | — | — |
| 2007-06-12 | $36.15 | $45.73 | 16,300 | — | — |
| 2007-06-11 | $36.95 | $46.75 | 6,100 | — | — |
| 2007-06-08 | $37.00 | $46.81 | 86,100 | — | — |
| 2007-06-07 | $36.95 | $46.75 | 11,100 | — | — |
| 2007-06-06 | $36.60 | $46.30 | 27,600 | — | — |
| 2007-06-05 | $37.00 | $46.81 | 15,800 | — | — |
| 2007-06-04 | $36.95 | $46.75 | 6,800 | — | — |
| 2007-06-01 | $36.61 | $46.32 | 17,100 | — | — |
| 2007-05-31 | $35.75 | $45.23 | 9,300 | — | — |
| 2007-05-30 | $36.40 | $46.05 | 7,300 | — | — |
| 2007-05-29 | $36.55 | $46.24 | 7,900 | — | — |
| 2007-05-25 | $36.80 | $46.56 | 8,000 | — | — |
| 2007-05-24 | $36.25 | $45.86 | 14,300 | — | — |
| 2007-05-23 | $37.00 | $46.81 | 8,300 | — | — |
| 2007-05-22 | $35.70 | $45.16 | 14,500 | — | — |
| 2007-05-21 | $35.90 | $45.42 | 11,900 | — | — |
| 2007-05-18 | $35.70 | $45.16 | 12,200 | — | — |
| 2007-05-17 | $35.95 | $45.48 | 8,900 | — | — |
| 2007-05-16 | $35.10 | $44.41 | 12,600 | — | — |
| 2007-05-15 | $36.20 | $45.80 | 9,200 | — | — |
| 2007-05-14 | $35.85 | $45.35 | 19,300 | — | — |
| 2007-05-11 | $35.10 | $44.41 | 24,800 | — | — |
| 2007-05-10 | $35.45 | $44.85 | 13,000 | — | — |
| 2007-05-09 | $35.55 | $44.98 | 26,400 | — | — |
| 2007-05-08 | $35.70 | $45.16 | 9,100 | — | — |
| 2007-05-07 | $35.45 | $44.85 | 17,500 | — | — |
| 2007-05-04 | $34.20 | $43.27 | 8,100 | — | — |
| 2007-05-03 | $34.00 | $43.01 | 14,300 | — | — |
| 2007-05-02 | $33.55 | $42.44 | 14,600 | — | — |
| 2007-05-01 | $32.55 | $41.18 | 12,100 | — | — |
| 2007-04-30 | $32.90 | $41.62 | 20,400 | — | — |
| 2007-04-27 | $32.90 | $41.62 | 8,200 | — | — |
| 2007-04-26 | $32.70 | $41.37 | 9,300 | — | — |
| 2007-04-25 | $32.50 | $41.12 | 7,500 | — | — |
| 2007-04-24 | $32.15 | $40.67 | 9,500 | — | — |
| 2007-04-23 | $32.75 | $41.43 | 17,300 | — | — |
| 2007-04-20 | $33.00 | $41.75 | 6,800 | — | — |
| 2007-04-19 | $32.00 | $40.48 | 30,600 | — | — |
| 2007-04-18 | $32.80 | $41.50 | 8,700 | — | — |
| 2007-04-17 | $32.70 | $41.37 | 7,000 | — | — |
| 2007-04-16 | $33.00 | $41.75 | 7,800 | — | — |
| 2007-04-13 | $33.60 | $42.51 | 14,500 | — | — |
| 2007-04-12 | $33.05 | $41.81 | 18,600 | — | — |
| 2007-04-11 | $32.35 | $40.93 | 5,400 | — | — |
| 2007-04-10 | $32.75 | $41.43 | 12,900 | — | — |
| 2007-04-09 | $32.15 | $40.67 | 5,500 | — | — |
| 2007-04-05 | $32.20 | $40.74 | 6,400 | — | — |
| 2007-04-04 | $31.40 | $39.72 | 7,200 | — | — |
| 2007-04-03 | $32.05 | $40.55 | 12,200 | — | — |
| 2007-04-02 | $32.15 | $40.67 | 10,800 | — | — |
| 2007-03-30 | $32.00 | $40.48 | 5,200 | — | — |
| 2007-03-29 | $32.35 | $40.93 | 7,400 | — | — |
| 2007-03-28 | $31.90 | $40.36 | 29,300 | — | — |
| 2007-03-27 | $31.90 | $40.36 | 13,900 | — | — |
| 2007-03-26 | $30.75 | $38.90 | 9,300 | — | — |
| 2007-03-23 | $29.70 | $37.57 | 4,800 | — | — |
| 2007-03-22 | $30.30 | $38.33 | 21,100 | — | — |
| 2007-03-21 | $29.75 | $37.64 | 13,300 | — | — |
| 2007-03-20 | $29.20 | $36.94 | 7,100 | — | — |
| 2007-03-19 | $29.05 | $36.75 | 17,000 | — | — |
| 2007-03-16 | $28.60 | $36.18 | 10,600 | — | — |
| 2007-03-15 | $28.90 | $36.56 | 11,600 | — | — |
| 2007-03-14 | $27.80 | $35.17 | 7,200 | — | — |
| 2007-03-13 | $27.50 | $34.79 | 8,800 | — | — |
| 2007-03-12 | $28.20 | $35.68 | 6,900 | — | — |
| 2007-03-09 | $28.10 | $35.55 | 11,300 | — | — |
| 2007-03-08 | $28.35 | $35.87 | 9,700 | — | — |
| 2007-03-07 | $28.05 | $35.49 | 8,600 | — | — |
| 2007-03-06 | $28.20 | $35.68 | 79,000 | — | — |
| 2007-03-05 | $27.25 | $34.47 | 15,700 | — | — |
| 2007-03-02 | $28.65 | $36.25 | 8,400 | — | — |
| 2007-03-01 | $29.35 | $37.13 | 6,800 | — | — |
| 2007-02-28 | $29.55 | $37.38 | 12,200 | — | — |
| 2007-02-27 | $29.65 | $37.51 | 34,600 | — | — |
| 2007-02-26 | $30.70 | $38.07 | 6,700 | — | — |
| 2007-02-23 | $30.20 | $37.45 | 8,000 | — | — |
| 2007-02-22 | $30.50 | $37.82 | 19,800 | — | — |
| 2007-02-21 | $30.25 | $37.51 | 21,700 | — | — |
| 2007-02-20 | $29.65 | $36.77 | 6,100 | — | — |
| 2007-02-16 | $29.40 | $36.46 | 6,800 | — | — |
| 2007-02-15 | $29.15 | $36.15 | 13,300 | — | — |
| 2007-02-14 | $29.35 | $36.40 | 10,500 | — | — |
| 2007-02-13 | $28.60 | $35.47 | 45,100 | — | — |
| 2007-02-12 | $28.50 | $35.34 | 6,000 | — | — |
| 2007-02-09 | $28.90 | $35.84 | 5,700 | — | — |
| 2007-02-08 | $28.70 | $35.59 | 13,100 | — | — |
| 2007-02-07 | $28.95 | $35.90 | 5,900 | — | — |
| 2007-02-06 | $29.35 | $36.40 | 9,200 | — | — |
| 2007-02-05 | $29.75 | $36.89 | 4,100 | — | — |
| 2007-02-02 | $29.50 | $36.58 | 10,600 | — | — |
| 2007-02-01 | $29.45 | $36.52 | 13,300 | — | — |
| 2007-01-31 | $29.50 | $36.58 | 32,600 | — | — |
| 2007-01-30 | $29.75 | $36.89 | 11,300 | — | — |
| 2007-01-29 | $28.45 | $35.28 | 13,700 | — | — |
| 2007-01-26 | $29.10 | $36.09 | 28,200 | — | — |
| 2007-01-25 | $28.65 | $35.53 | 26,900 | — | — |
| 2007-01-24 | $29.50 | $36.58 | 40,200 | — | — |
| 2007-01-23 | $29.95 | $37.14 | 44,500 | — | — |
| 2007-01-22 | $28.90 | $35.84 | 15,100 | — | — |
| 2007-01-19 | $28.75 | $35.65 | 13,700 | — | — |
| 2007-01-18 | $28.90 | $35.84 | 15,700 | — | — |
| 2007-01-17 | $28.35 | $35.16 | 14,300 | — | — |
| 2007-01-16 | $28.25 | $35.03 | 9,700 | — | — |
| 2007-01-12 | $28.30 | $35.09 | 7,900 | — | — |
| 2007-01-11 | $27.50 | $34.10 | 11,000 | — | — |
| 2007-01-10 | $27.25 | $33.79 | 21,700 | — | — |
| 2007-01-09 | $28.30 | $35.09 | 20,400 | — | — |
| 2007-01-08 | $27.85 | $34.54 | 17,800 | — | — |
| 2007-01-05 | $28.30 | $35.09 | 8,300 | — | — |
| 2007-01-04 | $28.75 | $35.65 | 34,800 | — | — |
| 2007-01-03 | $29.80 | $36.95 | 11,900 | — | — |