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
- 1993-06-29 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 | $43.15 | $101.63 | 6,500 | — | — |
| 2007-12-28 | $42.92 | $101.09 | 23,600 | — | — |
| 2007-12-27 | $42.01 | $98.95 | 17,600 | — | — |
| 2007-12-26 | $42.82 | $100.86 | 8,700 | — | — |
| 2007-12-24 | $39.25 | $92.45 | 4,900 | — | — |
| 2007-12-21 | $38.95 | $91.74 | 2,200 | — | — |
| 2007-12-20 | $38.74 | $91.25 | 5,800 | — | — |
| 2007-12-19 | $37.41 | $88.11 | 5,000 | — | — |
| 2007-12-18 | $37.50 | $88.33 | 7,100 | — | — |
| 2007-12-17 | $37.42 | $88.14 | 8,600 | — | — |
| 2007-12-14 | $37.55 | $88.44 | 7,300 | — | — |
| 2007-12-13 | $38.09 | $89.72 | 5,600 | — | — |
| 2007-12-12 | $37.94 | $89.36 | 3,700 | — | — |
| 2007-12-11 | $37.25 | $87.74 | 6,800 | — | — |
| 2007-12-10 | $37.02 | $87.20 | 12,700 | — | — |
| 2007-12-07 | $37.28 | $87.81 | 18,200 | — | — |
| 2007-12-06 | $38.45 | $90.56 | 3,800 | — | — |
| 2007-12-05 | $37.95 | $89.39 | 1,400 | — | — |
| 2007-12-04 | $37.57 | $88.49 | 3,800 | — | — |
| 2007-12-03 | $37.85 | $89.15 | 11,200 | — | — |
| 2007-11-30 | $39.21 | $92.35 | 6,400 | — | — |
| 2007-11-29 | $37.76 | $88.94 | 12,200 | — | — |
| 2007-11-28 | $37.32 | $87.90 | 16,100 | — | — |
| 2007-11-27 | $38.66 | $91.06 | 4,900 | — | — |
| 2007-11-26 | $38.92 | $91.67 | 17,000 | — | — |
| 2007-11-23 | $39.20 | $92.33 | 9,200 | — | — |
| 2007-11-21 | $39.50 | $93.04 | 2,400 | — | — |
| 2007-11-20 | $39.35 | $92.68 | 4,400 | — | — |
| 2007-11-19 | $39.50 | $93.04 | 3,500 | — | — |
| 2007-11-16 | $39.43 | $92.87 | 5,100 | — | — |
| 2007-11-15 | $39.43 | $92.87 | 9,400 | — | — |
| 2007-11-14 | $39.37 | $92.73 | 9,200 | — | — |
| 2007-11-13 | $40.19 | $94.66 | 9,800 | — | — |
| 2007-11-12 | $39.00 | $91.86 | 28,600 | — | — |
| 2007-11-09 | $40.26 | $94.83 | 16,700 | — | — |
| 2007-11-08 | $40.75 | $95.98 | 5,500 | — | — |
| 2007-11-07 | $42.27 | $99.56 | 4,600 | — | — |
| 2007-11-06 | $42.80 | $100.81 | 5,500 | — | — |
| 2007-11-05 | $42.39 | $99.84 | 12,500 | — | — |
| 2007-11-02 | $41.76 | $98.36 | 31,800 | — | — |
| 2007-11-01 | $43.88 | $103.35 | 15,300 | — | — |
| 2007-10-31 | $44.29 | $104.32 | 19,200 | — | — |
| 2007-10-30 | $44.00 | $103.64 | 16,700 | — | — |
| 2007-10-29 | $43.78 | $103.12 | 20,800 | — | — |
| 2007-10-26 | $44.97 | $105.92 | 46,900 | — | — |
| 2007-10-25 | $44.50 | $104.81 | 39,300 | — | — |
| 2007-10-24 | $41.80 | $98.45 | 20,300 | — | — |
| 2007-10-23 | $40.84 | $96.19 | 11,400 | — | — |
| 2007-10-22 | $40.99 | $96.55 | 11,600 | — | — |
| 2007-10-19 | $41.25 | $97.16 | 16,600 | — | — |
| 2007-10-18 | $41.27 | $97.21 | 5,600 | — | — |
| 2007-10-17 | $41.41 | $97.54 | 19,100 | — | — |
| 2007-10-16 | $40.80 | $96.10 | 18,400 | — | — |
| 2007-10-15 | $40.28 | $94.87 | 5,500 | — | — |
| 2007-10-12 | $40.41 | $95.18 | 4,800 | — | — |
| 2007-10-11 | $39.68 | $93.46 | 11,700 | — | — |
| 2007-10-10 | $39.85 | $93.86 | 12,600 | — | — |
| 2007-10-09 | $39.09 | $92.07 | 2,000 | — | — |
| 2007-10-08 | $38.86 | $91.53 | 13,900 | — | — |
| 2007-10-05 | $39.00 | $91.86 | 13,300 | — | — |
| 2007-10-04 | $39.00 | $91.86 | 10,600 | — | — |
| 2007-10-03 | $38.73 | $91.22 | 10,900 | — | — |
| 2007-10-02 | $38.70 | $91.15 | 12,500 | — | — |
| 2007-10-01 | $38.70 | $91.15 | 9,600 | — | — |
| 2007-09-28 | $38.80 | $91.39 | 9,000 | — | — |
| 2007-09-27 | $38.80 | $91.39 | 6,900 | — | — |
| 2007-09-26 | $38.70 | $91.15 | 3,400 | — | — |
| 2007-09-25 | $38.50 | $90.68 | 4,500 | — | — |
| 2007-09-24 | $38.89 | $91.60 | 6,800 | — | — |
| 2007-09-21 | $38.52 | $90.73 | 7,900 | — | — |
| 2007-09-20 | $39.19 | $92.31 | 11,900 | — | — |
| 2007-09-19 | $37.57 | $88.49 | 18,600 | — | — |
| 2007-09-18 | $37.87 | $89.20 | 7,900 | — | — |
| 2007-09-17 | $37.95 | $89.39 | 13,600 | — | — |
| 2007-09-14 | $37.50 | $88.33 | 9,300 | — | — |
| 2007-09-13 | $38.00 | $89.50 | 10,100 | — | — |
| 2007-09-12 | $37.78 | $88.99 | 16,800 | — | — |
| 2007-09-11 | $36.60 | $86.21 | 40,500 | — | — |
| 2007-09-10 | $37.15 | $87.50 | 16,700 | — | — |
| 2007-09-07 | $38.12 | $89.79 | 13,500 | — | — |
| 2007-09-06 | $39.40 | $92.80 | 4,600 | — | — |
| 2007-09-05 | $39.54 | $93.13 | 3,000 | — | — |
| 2007-09-04 | $39.50 | $93.04 | 11,200 | — | — |
| 2007-08-31 | $39.90 | $93.98 | 6,700 | — | — |
| 2007-08-30 | $39.19 | $92.31 | 4,700 | — | — |
| 2007-08-29 | $39.48 | $92.99 | 20,400 | — | — |
| 2007-08-28 | $39.50 | $93.04 | 7,900 | — | — |
| 2007-08-27 | $40.13 | $94.52 | 8,900 | — | — |
| 2007-08-24 | $39.54 | $93.13 | 7,300 | — | — |
| 2007-08-23 | $39.55 | $93.15 | 13,900 | — | — |
| 2007-08-22 | $40.40 | $95.16 | 13,100 | — | — |
| 2007-08-21 | $38.00 | $89.50 | 17,100 | — | — |
| 2007-08-20 | $36.89 | $86.89 | 17,000 | — | — |
| 2007-08-17 | $34.37 | $80.95 | 31,300 | — | — |
| 2007-08-16 | $35.06 | $82.58 | 28,000 | — | — |
| 2007-08-15 | $37.30 | $87.85 | 11,500 | — | — |
| 2007-08-14 | $37.32 | $87.90 | 13,100 | — | — |
| 2007-08-13 | $38.21 | $90.00 | 16,200 | — | — |
| 2007-08-10 | $38.23 | $90.04 | 16,200 | — | — |
| 2007-08-09 | $38.58 | $90.87 | 40,800 | — | — |
| 2007-08-08 | $39.00 | $91.86 | 19,700 | — | — |
| 2007-08-07 | $39.19 | $92.31 | 14,200 | — | — |
| 2007-08-06 | $39.40 | $92.80 | 35,200 | — | — |
| 2007-08-03 | $41.71 | $98.24 | 27,700 | — | — |
| 2007-08-02 | $42.95 | $101.16 | 7,100 | — | — |
| 2007-08-01 | $43.30 | $101.99 | 5,300 | — | — |
| 2007-07-31 | $43.73 | $103.00 | 4,000 | — | — |
| 2007-07-30 | $42.92 | $101.09 | 9,000 | — | — |
| 2007-07-27 | $42.50 | $100.10 | 23,600 | — | — |
| 2007-07-26 | $42.30 | $99.63 | 19,400 | — | — |
| 2007-07-25 | $44.32 | $104.39 | 5,300 | — | — |
| 2007-07-24 | $44.81 | $105.54 | 24,100 | — | — |
| 2007-07-23 | $45.09 | $106.20 | 20,100 | — | — |
| 2007-07-20 | $45.10 | $106.23 | 6,400 | — | — |
| 2007-07-19 | $45.91 | $108.13 | 5,000 | — | — |
| 2007-07-18 | $45.70 | $107.64 | 9,800 | — | — |
| 2007-07-17 | $45.29 | $106.67 | 10,100 | — | — |
| 2007-07-16 | $45.08 | $106.18 | 6,500 | — | — |
| 2007-07-13 | $45.57 | $107.33 | 2,600 | — | — |
| 2007-07-12 | $45.59 | $107.38 | 15,700 | — | — |
| 2007-07-11 | $45.49 | $107.14 | 8,000 | — | — |
| 2007-07-10 | $45.11 | $106.25 | 18,400 | — | — |
| 2007-07-09 | $44.85 | $105.64 | 4,400 | — | — |
| 2007-07-06 | $44.96 | $105.90 | 3,400 | — | — |
| 2007-07-05 | $45.24 | $106.56 | 9,200 | — | — |
| 2007-07-03 | $45.50 | $107.17 | 12,000 | — | — |
| 2007-07-02 | $44.92 | $105.80 | 3,200 | — | — |
| 2007-06-29 | $45.20 | $106.46 | 13,100 | — | — |
| 2007-06-28 | $45.25 | $106.58 | 7,300 | — | — |
| 2007-06-27 | $44.83 | $105.59 | 10,800 | — | — |
| 2007-06-26 | $43.73 | $103.00 | 18,200 | — | — |
| 2007-06-25 | $45.21 | $106.49 | 12,700 | — | — |
| 2007-06-22 | $45.50 | $107.17 | 18,800 | — | — |
| 2007-06-21 | $46.14 | $108.68 | 14,800 | — | — |
| 2007-06-20 | $46.41 | $109.31 | 35,200 | — | — |
| 2007-06-19 | $46.36 | $109.19 | 59,800 | — | — |
| 2007-06-18 | $44.75 | $105.40 | 26,600 | — | — |
| 2007-06-15 | $43.05 | $101.40 | 50,200 | — | — |
| 2007-06-14 | $42.30 | $99.63 | 11,800 | — | — |
| 2007-06-13 | $42.10 | $99.16 | 5,000 | — | — |
| 2007-06-12 | $42.05 | $99.04 | 10,300 | — | — |
| 2007-06-11 | $42.20 | $99.40 | 21,800 | — | — |
| 2007-06-08 | $42.00 | $98.92 | 5,200 | — | — |
| 2007-06-07 | $42.25 | $99.51 | 5,100 | — | — |
| 2007-06-06 | $42.87 | $100.97 | 7,800 | — | — |
| 2007-06-05 | $43.18 | $101.70 | 6,400 | — | — |
| 2007-06-04 | $43.11 | $101.54 | 11,300 | — | — |
| 2007-06-01 | $43.00 | $101.28 | 5,000 | — | — |
| 2007-05-31 | $42.51 | $100.13 | 7,100 | — | — |
| 2007-05-30 | $42.68 | $100.53 | 20,700 | — | — |
| 2007-05-29 | $42.69 | $100.55 | 14,300 | — | — |
| 2007-05-25 | $41.91 | $98.71 | 7,700 | — | — |
| 2007-05-24 | $41.58 | $97.94 | 12,600 | — | — |
| 2007-05-23 | $42.78 | $100.76 | 12,300 | — | — |
| 2007-05-22 | $42.28 | $99.58 | 7,900 | — | — |
| 2007-05-21 | $41.92 | $98.74 | 8,600 | — | — |
| 2007-05-18 | $41.42 | $97.56 | 18,500 | — | — |
| 2007-05-17 | $41.75 | $98.34 | 5,500 | — | — |
| 2007-05-16 | $41.94 | $98.78 | 7,200 | — | — |
| 2007-05-15 | $41.84 | $98.55 | 16,900 | — | — |
| 2007-05-14 | $41.88 | $98.64 | 2,700 | — | — |
| 2007-05-11 | $42.07 | $99.09 | 6,000 | — | — |
| 2007-05-10 | $41.85 | $98.57 | 11,300 | — | — |
| 2007-05-09 | $41.90 | $98.69 | 8,900 | — | — |
| 2007-05-08 | $42.00 | $98.92 | 7,700 | — | — |
| 2007-05-07 | $42.39 | $99.84 | 7,100 | — | — |
| 2007-05-04 | $42.74 | $100.67 | 8,500 | — | — |
| 2007-05-03 | $42.62 | $100.38 | 13,000 | — | — |
| 2007-05-02 | $42.58 | $100.29 | 5,100 | — | — |
| 2007-05-01 | $43.39 | $102.20 | 4,700 | — | — |
| 2007-04-30 | $42.37 | $99.80 | 7,400 | — | — |
| 2007-04-27 | $42.80 | $100.81 | 11,100 | — | — |
| 2007-04-26 | $42.85 | $100.93 | 3,000 | — | — |
| 2007-04-25 | $42.62 | $100.38 | 17,100 | — | — |
| 2007-04-24 | $42.77 | $100.74 | 11,000 | — | — |
| 2007-04-23 | $42.60 | $100.34 | 4,700 | — | — |
| 2007-04-20 | $42.63 | $100.41 | 11,900 | — | — |
| 2007-04-19 | $42.64 | $100.43 | 6,700 | — | — |
| 2007-04-18 | $43.60 | $102.69 | 9,400 | — | — |
| 2007-04-17 | $43.56 | $102.60 | 4,100 | — | — |
| 2007-04-16 | $43.70 | $102.93 | 5,400 | — | — |
| 2007-04-13 | $44.00 | $103.64 | 3,300 | — | — |
| 2007-04-12 | $44.50 | $104.81 | 3,800 | — | — |
| 2007-04-11 | $43.96 | $103.54 | 6,100 | — | — |
| 2007-04-10 | $44.10 | $103.87 | 4,600 | — | — |
| 2007-04-09 | $44.01 | $103.66 | 9,500 | — | — |
| 2007-04-05 | $43.98 | $103.59 | 6,100 | — | — |
| 2007-04-04 | $43.19 | $101.73 | 11,400 | — | — |
| 2007-04-03 | $44.00 | $103.64 | 11,000 | — | — |
| 2007-04-02 | $43.87 | $103.33 | 22,000 | — | — |
| 2007-03-30 | $42.19 | $99.37 | 11,200 | — | — |
| 2007-03-29 | $41.41 | $97.54 | 11,300 | — | — |
| 2007-03-28 | $41.25 | $97.16 | 16,200 | — | — |
| 2007-03-27 | $41.48 | $97.70 | 6,200 | — | — |
| 2007-03-26 | $41.68 | $98.17 | 7,400 | — | — |
| 2007-03-23 | $41.61 | $98.01 | 7,200 | — | — |
| 2007-03-22 | $41.66 | $98.12 | 3,300 | — | — |
| 2007-03-21 | $41.82 | $98.50 | 3,300 | — | — |
| 2007-03-20 | $41.78 | $98.41 | 6,900 | — | — |
| 2007-03-19 | $41.14 | $96.90 | 5,000 | — | — |
| 2007-03-16 | $41.41 | $97.54 | 9,900 | — | — |
| 2007-03-15 | $42.69 | $96.00 | 2,700 | — | — |
| 2007-03-14 | $42.58 | $95.75 | 9,700 | — | — |
| 2007-03-13 | $43.85 | $98.61 | 1,000 | — | — |
| 2007-03-12 | $44.31 | $99.64 | 2,900 | — | — |
| 2007-03-09 | $44.71 | $100.54 | 1,600 | — | — |
| 2007-03-08 | $45.20 | $101.64 | 5,600 | — | — |
| 2007-03-07 | $44.65 | $100.40 | 6,000 | — | — |
| 2007-03-06 | $43.70 | $98.27 | 3,700 | — | — |
| 2007-03-05 | $42.39 | $95.32 | 4,700 | — | — |
| 2007-03-02 | $42.42 | $95.39 | 14,000 | — | — |
| 2007-03-01 | $43.91 | $98.74 | 7,200 | — | — |
| 2007-02-28 | $43.77 | $98.43 | 8,300 | — | — |
| 2007-02-27 | $44.20 | $99.39 | 8,300 | — | — |
| 2007-02-26 | $45.00 | $101.19 | 5,300 | — | — |
| 2007-02-23 | $44.62 | $100.34 | 4,100 | — | — |
| 2007-02-22 | $44.99 | $101.17 | 7,300 | — | — |
| 2007-02-21 | $43.86 | $98.63 | 5,400 | — | — |
| 2007-02-20 | $43.79 | $98.47 | 8,900 | — | — |
| 2007-02-16 | $44.42 | $99.89 | 3,600 | — | — |
| 2007-02-15 | $44.50 | $100.07 | 54,800 | — | — |
| 2007-02-14 | $45.50 | $102.32 | 8,300 | — | — |
| 2007-02-13 | $46.05 | $103.55 | 4,900 | — | — |
| 2007-02-12 | $44.80 | $100.74 | 9,500 | — | — |
| 2007-02-09 | $45.70 | $102.77 | 4,700 | — | — |
| 2007-02-08 | $45.55 | $102.43 | 24,900 | — | — |
| 2007-02-07 | $47.22 | $106.18 | 6,200 | — | — |
| 2007-02-06 | $49.11 | $110.43 | 6,500 | — | — |
| 2007-02-05 | $50.10 | $112.66 | 3,400 | — | — |
| 2007-02-02 | $50.02 | $112.48 | 7,300 | — | — |
| 2007-02-01 | $48.43 | $108.90 | 1,400 | — | — |
| 2007-01-31 | $48.19 | $108.36 | 5,100 | — | — |
| 2007-01-30 | $48.15 | $108.27 | 2,000 | — | — |
| 2007-01-29 | $48.00 | $107.94 | 7,300 | — | — |
| 2007-01-26 | $46.84 | $105.33 | 8,200 | — | — |
| 2007-01-25 | $46.40 | $104.34 | 9,600 | — | — |
| 2007-01-24 | $46.33 | $104.18 | 5,300 | — | — |
| 2007-01-23 | $45.51 | $102.34 | 8,200 | — | — |
| 2007-01-22 | $44.11 | $99.19 | 10,700 | — | — |
| 2007-01-19 | $43.26 | $97.28 | 3,800 | — | — |
| 2007-01-18 | $43.54 | $97.91 | 2,700 | — | — |
| 2007-01-17 | $43.01 | $96.72 | 4,400 | — | — |
| 2007-01-16 | $43.47 | $97.75 | 3,200 | — | — |
| 2007-01-12 | $43.48 | $97.77 | 7,200 | — | — |
| 2007-01-11 | $43.37 | $97.53 | 5,800 | — | — |
| 2007-01-10 | $43.56 | $97.95 | 5,100 | — | — |
| 2007-01-09 | $44.69 | $100.49 | 9,100 | — | — |
| 2007-01-08 | $45.55 | $102.43 | 10,900 | — | — |
| 2007-01-05 | $46.80 | $105.24 | 3,000 | — | — |
| 2007-01-04 | $45.71 | $102.79 | 7,100 | — | — |
| 2007-01-03 | $46.52 | $104.61 | 11,900 | — | — |