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
- 1998-04-16 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 | $33.13 | $34.54 | 175,900 | — | — |
| 2007-12-28 | $33.10 | $34.51 | 99,700 | — | — |
| 2007-12-27 | $33.88 | $35.32 | 120,800 | — | — |
| 2007-12-26 | $35.43 | $36.94 | 194,900 | — | — |
| 2007-12-24 | $35.30 | $36.80 | 66,200 | — | — |
| 2007-12-21 | $34.55 | $36.02 | 485,600 | — | — |
| 2007-12-20 | $32.77 | $34.16 | 273,200 | — | — |
| 2007-12-19 | $32.86 | $34.26 | 316,100 | — | — |
| 2007-12-18 | $33.92 | $35.36 | 522,900 | — | — |
| 2007-12-17 | $32.28 | $33.65 | 319,000 | — | — |
| 2007-12-14 | $32.80 | $34.20 | 325,400 | — | — |
| 2007-12-13 | $33.67 | $35.10 | 265,900 | — | — |
| 2007-12-12 | $34.00 | $35.45 | 237,200 | — | — |
| 2007-12-11 | $34.11 | $35.56 | 245,500 | — | — |
| 2007-12-10 | $36.20 | $37.74 | 229,500 | — | — |
| 2007-12-07 | $35.74 | $37.26 | 352,400 | — | — |
| 2007-12-06 | $36.32 | $37.87 | 463,500 | — | — |
| 2007-12-05 | $35.43 | $36.94 | 281,000 | — | — |
| 2007-12-04 | $34.66 | $36.13 | 234,100 | — | — |
| 2007-12-03 | $34.75 | $36.23 | 216,600 | — | — |
| 2007-11-30 | $35.32 | $36.82 | 345,900 | — | — |
| 2007-11-29 | $34.78 | $36.26 | 306,700 | — | — |
| 2007-11-28 | $34.95 | $36.44 | 428,700 | — | — |
| 2007-11-27 | $32.71 | $34.10 | 307,900 | — | — |
| 2007-11-26 | $32.01 | $33.37 | 167,100 | — | — |
| 2007-11-23 | $33.73 | $35.17 | 121,600 | — | — |
| 2007-11-21 | $32.80 | $34.20 | 256,500 | — | — |
| 2007-11-20 | $33.11 | $34.52 | 194,200 | — | — |
| 2007-11-19 | $32.88 | $34.28 | 241,300 | — | — |
| 2007-11-16 | $34.31 | $35.77 | 183,500 | — | — |
| 2007-11-15 | $34.56 | $36.03 | 310,500 | — | — |
| 2007-11-14 | $35.67 | $37.19 | 293,500 | — | — |
| 2007-11-13 | $36.96 | $38.53 | 272,800 | — | — |
| 2007-11-12 | $35.39 | $36.90 | 306,100 | — | — |
| 2007-11-09 | $34.74 | $36.22 | 298,000 | — | — |
| 2007-11-08 | $34.28 | $35.74 | 400,600 | — | — |
| 2007-11-07 | $33.18 | $34.59 | 320,300 | — | — |
| 2007-11-06 | $34.87 | $36.35 | 411,600 | — | — |
| 2007-11-05 | $33.71 | $35.14 | 475,700 | — | — |
| 2007-11-02 | $34.39 | $35.85 | 450,900 | — | — |
| 2007-11-01 | $35.02 | $36.51 | 396,200 | — | — |
| 2007-10-31 | $36.74 | $38.30 | 233,700 | — | — |
| 2007-10-30 | $35.82 | $37.34 | 257,100 | — | — |
| 2007-10-29 | $36.46 | $38.01 | 267,900 | — | — |
| 2007-10-26 | $37.14 | $38.72 | 223,500 | — | — |
| 2007-10-25 | $36.04 | $37.57 | 316,100 | — | — |
| 2007-10-24 | $35.86 | $37.39 | 501,000 | — | — |
| 2007-10-23 | $37.07 | $38.65 | 360,600 | — | — |
| 2007-10-22 | $35.91 | $37.44 | 981,200 | — | — |
| 2007-10-19 | $38.34 | $39.97 | 215,900 | — | — |
| 2007-10-18 | $39.66 | $41.35 | 213,700 | — | — |
| 2007-10-17 | $40.41 | $42.13 | 234,400 | — | — |
| 2007-10-16 | $40.81 | $42.55 | 157,200 | — | — |
| 2007-10-15 | $41.83 | $43.61 | 208,600 | — | — |
| 2007-10-12 | $42.96 | $44.79 | 177,700 | — | — |
| 2007-10-11 | $44.26 | $46.14 | 180,500 | — | — |
| 2007-10-10 | $44.95 | $46.86 | 105,500 | — | — |
| 2007-10-09 | $45.10 | $47.02 | 135,300 | — | — |
| 2007-10-08 | $44.78 | $46.69 | 186,500 | — | — |
| 2007-10-05 | $45.18 | $47.10 | 138,200 | — | — |
| 2007-10-04 | $44.35 | $46.24 | 205,800 | — | — |
| 2007-10-03 | $43.82 | $45.68 | 257,700 | — | — |
| 2007-10-02 | $44.16 | $46.04 | 206,200 | — | — |
| 2007-10-01 | $43.66 | $45.52 | 389,100 | — | — |
| 2007-09-28 | $42.69 | $44.51 | 266,900 | — | — |
| 2007-09-27 | $43.98 | $45.85 | 299,500 | — | — |
| 2007-09-26 | $44.60 | $46.50 | 218,300 | — | — |
| 2007-09-25 | $44.57 | $46.47 | 312,200 | — | — |
| 2007-09-24 | $45.08 | $47.00 | 295,200 | — | — |
| 2007-09-21 | $45.18 | $47.10 | 361,900 | — | — |
| 2007-09-20 | $44.92 | $46.83 | 131,500 | — | — |
| 2007-09-19 | $45.23 | $47.15 | 281,500 | — | — |
| 2007-09-18 | $45.07 | $46.99 | 342,300 | — | — |
| 2007-09-17 | $43.82 | $45.68 | 134,600 | — | — |
| 2007-09-14 | $43.94 | $45.81 | 151,400 | — | — |
| 2007-09-13 | $43.37 | $45.22 | 101,800 | — | — |
| 2007-09-12 | $42.89 | $44.71 | 134,100 | — | — |
| 2007-09-11 | $43.21 | $45.05 | 178,500 | — | — |
| 2007-09-10 | $41.82 | $43.60 | 119,900 | — | — |
| 2007-09-07 | $42.22 | $44.02 | 145,900 | — | — |
| 2007-09-06 | $43.01 | $44.84 | 121,100 | — | — |
| 2007-09-05 | $42.69 | $44.51 | 220,500 | — | — |
| 2007-09-04 | $43.59 | $45.44 | 342,100 | — | — |
| 2007-08-31 | $43.14 | $44.98 | 179,300 | — | — |
| 2007-08-30 | $42.25 | $44.05 | 102,300 | — | — |
| 2007-08-29 | $42.93 | $44.76 | 173,100 | — | — |
| 2007-08-28 | $41.95 | $43.73 | 127,500 | — | — |
| 2007-08-27 | $42.87 | $44.69 | 133,000 | — | — |
| 2007-08-24 | $43.34 | $45.18 | 144,400 | — | — |
| 2007-08-23 | $42.61 | $44.42 | 144,900 | — | — |
| 2007-08-22 | $43.41 | $45.26 | 204,200 | — | — |
| 2007-08-21 | $43.52 | $45.37 | 176,400 | — | — |
| 2007-08-20 | $42.85 | $44.67 | 241,100 | — | — |
| 2007-08-17 | $44.71 | $46.61 | 420,300 | — | — |
| 2007-08-16 | $43.05 | $44.88 | 545,500 | — | — |
| 2007-08-15 | $38.98 | $40.64 | 211,900 | — | — |
| 2007-08-14 | $39.19 | $40.86 | 114,500 | — | — |
| 2007-08-13 | $39.84 | $41.53 | 231,300 | — | — |
| 2007-08-10 | $40.69 | $42.42 | 343,100 | — | — |
| 2007-08-09 | $40.89 | $42.63 | 555,700 | — | — |
| 2007-08-08 | $40.95 | $42.69 | 657,800 | — | — |
| 2007-08-07 | $39.66 | $41.35 | 537,600 | — | — |
| 2007-08-06 | $40.02 | $41.56 | 408,100 | — | — |
| 2007-08-03 | $38.95 | $40.44 | 315,000 | — | — |
| 2007-08-02 | $40.61 | $42.17 | 284,600 | — | — |
| 2007-08-01 | $39.77 | $41.30 | 308,600 | — | — |
| 2007-07-31 | $39.41 | $40.92 | 293,000 | — | — |
| 2007-07-30 | $39.62 | $41.14 | 322,300 | — | — |
| 2007-07-27 | $39.13 | $40.63 | 360,600 | — | — |
| 2007-07-26 | $38.47 | $39.95 | 364,600 | — | — |
| 2007-07-25 | $39.30 | $40.81 | 469,700 | — | — |
| 2007-07-24 | $38.38 | $39.85 | 487,200 | — | — |
| 2007-07-23 | $40.00 | $41.54 | 316,800 | — | — |
| 2007-07-20 | $40.61 | $42.17 | 381,500 | — | — |
| 2007-07-19 | $41.82 | $43.42 | 245,700 | — | — |
| 2007-07-18 | $42.01 | $43.62 | 395,500 | — | — |
| 2007-07-17 | $43.12 | $44.77 | 170,700 | — | — |
| 2007-07-16 | $43.35 | $45.01 | 110,300 | — | — |
| 2007-07-13 | $43.70 | $45.38 | 57,100 | — | — |
| 2007-07-12 | $43.96 | $45.65 | 95,100 | — | — |
| 2007-07-11 | $42.92 | $44.57 | 143,800 | — | — |
| 2007-07-10 | $43.10 | $44.75 | 219,900 | — | — |
| 2007-07-09 | $43.47 | $45.14 | 236,800 | — | — |
| 2007-07-06 | $43.57 | $45.24 | 116,000 | — | — |
| 2007-07-05 | $43.98 | $45.67 | 128,700 | — | — |
| 2007-07-03 | $44.10 | $45.79 | 76,200 | — | — |
| 2007-07-02 | $44.02 | $45.71 | 237,200 | — | — |
| 2007-06-29 | $43.85 | $45.53 | 139,200 | — | — |
| 2007-06-28 | $44.52 | $46.23 | 186,300 | — | — |
| 2007-06-27 | $44.88 | $46.60 | 155,900 | — | — |
| 2007-06-26 | $44.82 | $46.54 | 329,200 | — | — |
| 2007-06-25 | $44.41 | $46.11 | 154,000 | — | — |
| 2007-06-22 | $44.58 | $46.29 | 349,900 | — | — |
| 2007-06-21 | $44.97 | $46.70 | 140,600 | — | — |
| 2007-06-20 | $45.40 | $47.14 | 140,600 | — | — |
| 2007-06-19 | $46.44 | $48.22 | 94,800 | — | — |
| 2007-06-18 | $46.31 | $48.09 | 138,500 | — | — |
| 2007-06-15 | $46.36 | $48.14 | 259,800 | — | — |
| 2007-06-14 | $45.60 | $47.35 | 131,700 | — | — |
| 2007-06-13 | $45.67 | $47.42 | 165,600 | — | — |
| 2007-06-12 | $45.62 | $47.37 | 213,500 | — | — |
| 2007-06-11 | $46.06 | $47.83 | 87,900 | — | — |
| 2007-06-08 | $45.87 | $47.63 | 87,900 | — | — |
| 2007-06-07 | $45.35 | $47.09 | 183,500 | — | — |
| 2007-06-06 | $45.95 | $47.71 | 103,400 | — | — |
| 2007-06-05 | $46.43 | $48.21 | 146,200 | — | — |
| 2007-06-04 | $46.81 | $48.61 | 135,300 | — | — |
| 2007-06-01 | $46.83 | $48.63 | 190,200 | — | — |
| 2007-05-31 | $45.89 | $47.65 | 161,700 | — | — |
| 2007-05-30 | $45.88 | $47.64 | 97,100 | — | — |
| 2007-05-29 | $45.80 | $47.56 | 113,600 | — | — |
| 2007-05-25 | $45.66 | $47.41 | 115,000 | — | — |
| 2007-05-24 | $45.54 | $47.29 | 122,700 | — | — |
| 2007-05-23 | $45.84 | $47.60 | 274,200 | — | — |
| 2007-05-22 | $46.14 | $47.91 | 196,000 | — | — |
| 2007-05-21 | $45.71 | $47.46 | 201,400 | — | — |
| 2007-05-18 | $45.29 | $47.03 | 241,600 | — | — |
| 2007-05-17 | $45.16 | $46.89 | 273,400 | — | — |
| 2007-05-16 | $44.64 | $46.35 | 350,500 | — | — |
| 2007-05-15 | $44.71 | $46.43 | 131,100 | — | — |
| 2007-05-14 | $45.32 | $47.06 | 177,300 | — | — |
| 2007-05-11 | $45.97 | $47.73 | 80,800 | — | — |
| 2007-05-10 | $45.40 | $47.14 | 165,900 | — | — |
| 2007-05-09 | $46.06 | $47.83 | 135,600 | — | — |
| 2007-05-08 | $45.67 | $47.42 | 303,700 | — | — |
| 2007-05-07 | $46.33 | $48.11 | 124,000 | — | — |
| 2007-05-04 | $46.27 | $48.05 | 150,400 | — | — |
| 2007-05-03 | $46.25 | $48.02 | 151,500 | — | — |
| 2007-05-02 | $45.80 | $47.56 | 419,100 | — | — |
| 2007-05-01 | $45.74 | $47.50 | 817,600 | — | — |
| 2007-04-30 | $42.98 | $44.63 | 302,200 | — | — |
| 2007-04-27 | $43.94 | $45.63 | 101,600 | — | — |
| 2007-04-26 | $44.53 | $46.24 | 144,700 | — | — |
| 2007-04-25 | $44.52 | $46.23 | 184,700 | — | — |
| 2007-04-24 | $44.44 | $46.15 | 212,200 | — | — |
| 2007-04-23 | $45.32 | $47.06 | 410,500 | — | — |
| 2007-04-20 | $43.11 | $44.76 | 261,100 | — | — |
| 2007-04-19 | $43.50 | $45.17 | 216,700 | — | — |
| 2007-04-18 | $43.95 | $45.64 | 132,000 | — | — |
| 2007-04-17 | $44.31 | $46.01 | 140,700 | — | — |
| 2007-04-16 | $44.44 | $46.15 | 128,800 | — | — |
| 2007-04-13 | $44.00 | $45.69 | 284,800 | — | — |
| 2007-04-12 | $43.42 | $45.09 | 178,800 | — | — |
| 2007-04-11 | $43.49 | $45.16 | 200,100 | — | — |
| 2007-04-10 | $43.79 | $45.47 | 155,700 | — | — |
| 2007-04-09 | $43.34 | $45.00 | 136,300 | — | — |
| 2007-04-05 | $43.52 | $45.19 | 127,600 | — | — |
| 2007-04-04 | $43.91 | $45.60 | 184,800 | — | — |
| 2007-04-03 | $44.54 | $46.25 | 116,700 | — | — |
| 2007-04-02 | $43.99 | $45.68 | 97,600 | — | — |
| 2007-03-30 | $44.61 | $46.32 | 111,300 | — | — |
| 2007-03-29 | $44.76 | $46.48 | 117,000 | — | — |
| 2007-03-28 | $44.80 | $46.52 | 129,500 | — | — |
| 2007-03-27 | $45.11 | $46.84 | 110,500 | — | — |
| 2007-03-26 | $45.41 | $47.15 | 102,900 | — | — |
| 2007-03-23 | $45.42 | $47.16 | 122,300 | — | — |
| 2007-03-22 | $44.92 | $46.64 | 122,200 | — | — |
| 2007-03-21 | $45.01 | $46.74 | 201,600 | — | — |
| 2007-03-20 | $44.11 | $45.80 | 160,900 | — | — |
| 2007-03-19 | $44.25 | $45.95 | 161,100 | — | — |
| 2007-03-16 | $43.85 | $45.53 | 319,200 | — | — |
| 2007-03-15 | $44.10 | $45.79 | 147,600 | — | — |
| 2007-03-14 | $42.94 | $44.59 | 284,400 | — | — |
| 2007-03-13 | $43.00 | $44.65 | 330,700 | — | — |
| 2007-03-12 | $44.99 | $46.72 | 92,700 | — | — |
| 2007-03-09 | $45.00 | $46.73 | 88,300 | — | — |
| 2007-03-08 | $44.76 | $46.48 | 154,900 | — | — |
| 2007-03-07 | $44.34 | $46.04 | 190,700 | — | — |
| 2007-03-06 | $45.67 | $47.42 | 231,400 | — | — |
| 2007-03-05 | $44.67 | $46.38 | 178,000 | — | — |
| 2007-03-02 | $45.46 | $47.20 | 173,300 | — | — |
| 2007-03-01 | $45.92 | $47.68 | 184,700 | — | — |
| 2007-02-28 | $45.84 | $47.60 | 233,400 | — | — |
| 2007-02-27 | $45.75 | $47.51 | 261,000 | — | — |
| 2007-02-26 | $46.52 | $48.31 | 140,700 | — | — |
| 2007-02-23 | $46.72 | $48.51 | 87,700 | — | — |
| 2007-02-22 | $47.27 | $49.08 | 123,400 | — | — |
| 2007-02-21 | $47.26 | $49.07 | 125,000 | — | — |
| 2007-02-20 | $47.12 | $48.93 | 99,400 | — | — |
| 2007-02-16 | $46.98 | $48.78 | 139,100 | — | — |
| 2007-02-15 | $46.89 | $48.69 | 148,300 | — | — |
| 2007-02-14 | $47.04 | $48.85 | 116,900 | — | — |
| 2007-02-13 | $46.59 | $48.38 | 132,800 | — | — |
| 2007-02-12 | $46.58 | $48.37 | 136,000 | — | — |
| 2007-02-09 | $46.37 | $48.15 | 257,000 | — | — |
| 2007-02-08 | $46.69 | $48.48 | 96,700 | — | — |
| 2007-02-07 | $47.07 | $48.88 | 111,000 | — | — |
| 2007-02-06 | $47.02 | $48.82 | 150,900 | — | — |
| 2007-02-05 | $46.64 | $48.26 | 106,900 | — | — |
| 2007-02-02 | $46.79 | $48.42 | 294,800 | — | — |
| 2007-02-01 | $45.80 | $47.39 | 176,200 | — | — |
| 2007-01-31 | $45.79 | $47.38 | 188,400 | — | — |
| 2007-01-30 | $45.95 | $47.55 | 129,600 | — | — |
| 2007-01-29 | $45.65 | $47.24 | 169,700 | — | — |
| 2007-01-26 | $45.29 | $46.87 | 85,900 | — | — |
| 2007-01-25 | $45.04 | $46.61 | 158,300 | — | — |
| 2007-01-24 | $45.34 | $46.92 | 134,700 | — | — |
| 2007-01-23 | $45.46 | $47.04 | 362,300 | — | — |
| 2007-01-22 | $45.40 | $46.98 | 438,300 | — | — |
| 2007-01-19 | $46.75 | $48.38 | 174,800 | — | — |
| 2007-01-18 | $46.85 | $48.48 | 114,100 | — | — |
| 2007-01-17 | $46.84 | $48.47 | 107,100 | — | — |
| 2007-01-16 | $47.63 | $49.29 | 96,700 | — | — |
| 2007-01-12 | $48.31 | $49.99 | 70,500 | — | — |
| 2007-01-11 | $48.31 | $49.99 | 98,000 | — | — |
| 2007-01-10 | $47.64 | $49.30 | 111,500 | — | — |
| 2007-01-09 | $47.80 | $49.46 | 159,500 | — | — |
| 2007-01-08 | $48.22 | $49.90 | 110,700 | — | — |
| 2007-01-05 | $48.32 | $50.00 | 231,000 | — | — |
| 2007-01-04 | $49.74 | $51.47 | 220,500 | — | — |
| 2007-01-03 | $48.20 | $49.88 | 168,500 | — | — |