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
- 1987-09-30 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 | $37.10 | $46.98 | 124,400 | — | — |
| 2007-12-28 | $37.73 | $47.77 | 152,100 | — | — |
| 2007-12-27 | $38.12 | $48.27 | 100,500 | — | — |
| 2007-12-26 | $39.16 | $49.58 | 167,200 | — | — |
| 2007-12-24 | $39.08 | $49.48 | 81,200 | — | — |
| 2007-12-21 | $39.32 | $49.79 | 380,200 | — | — |
| 2007-12-20 | $38.64 | $48.93 | 240,900 | — | — |
| 2007-12-19 | $37.98 | $48.09 | 300,300 | — | — |
| 2007-12-18 | $37.29 | $47.22 | 500,500 | — | — |
| 2007-12-17 | $35.05 | $44.38 | 367,300 | — | — |
| 2007-12-14 | $35.31 | $44.71 | 221,900 | — | — |
| 2007-12-13 | $36.42 | $46.12 | 216,500 | — | — |
| 2007-12-12 | $37.09 | $46.96 | 132,400 | — | — |
| 2007-12-11 | $36.77 | $46.56 | 164,100 | — | — |
| 2007-12-10 | $38.21 | $48.38 | 156,900 | — | — |
| 2007-12-07 | $37.33 | $47.27 | 184,400 | — | — |
| 2007-12-06 | $38.38 | $48.60 | 192,900 | — | — |
| 2007-12-05 | $37.52 | $47.51 | 197,000 | — | — |
| 2007-12-04 | $37.40 | $47.22 | 203,500 | — | — |
| 2007-12-03 | $37.21 | $46.98 | 158,500 | — | — |
| 2007-11-30 | $38.67 | $48.82 | 210,700 | — | — |
| 2007-11-29 | $38.60 | $48.73 | 171,400 | — | — |
| 2007-11-28 | $38.24 | $48.28 | 194,700 | — | — |
| 2007-11-27 | $36.67 | $46.30 | 195,700 | — | — |
| 2007-11-26 | $35.83 | $45.23 | 235,500 | — | — |
| 2007-11-23 | $36.61 | $46.22 | 67,300 | — | — |
| 2007-11-21 | $36.01 | $45.46 | 281,000 | — | — |
| 2007-11-20 | $36.48 | $46.06 | 243,700 | — | — |
| 2007-11-19 | $35.84 | $45.25 | 263,900 | — | — |
| 2007-11-16 | $36.31 | $45.84 | 296,000 | — | — |
| 2007-11-15 | $35.95 | $45.39 | 213,200 | — | — |
| 2007-11-14 | $35.86 | $45.27 | 179,200 | — | — |
| 2007-11-13 | $36.51 | $46.09 | 276,000 | — | — |
| 2007-11-12 | $34.81 | $43.95 | 240,600 | — | — |
| 2007-11-09 | $34.54 | $43.61 | 378,400 | — | — |
| 2007-11-08 | $35.22 | $44.46 | 406,700 | — | — |
| 2007-11-07 | $34.56 | $43.63 | 410,300 | — | — |
| 2007-11-06 | $36.45 | $46.02 | 390,200 | — | — |
| 2007-11-05 | $35.88 | $45.30 | 235,900 | — | — |
| 2007-11-02 | $36.61 | $46.22 | 212,100 | — | — |
| 2007-11-01 | $36.05 | $45.51 | 199,400 | — | — |
| 2007-10-31 | $37.50 | $47.34 | 185,500 | — | — |
| 2007-10-30 | $36.84 | $46.51 | 143,700 | — | — |
| 2007-10-29 | $36.94 | $46.64 | 130,700 | — | — |
| 2007-10-26 | $37.74 | $47.65 | 110,900 | — | — |
| 2007-10-25 | $36.91 | $46.60 | 118,800 | — | — |
| 2007-10-24 | $36.95 | $46.65 | 147,200 | — | — |
| 2007-10-23 | $37.02 | $46.74 | 275,800 | — | — |
| 2007-10-22 | $36.49 | $46.07 | 174,100 | — | — |
| 2007-10-19 | $36.02 | $45.47 | 445,000 | — | — |
| 2007-10-18 | $36.27 | $45.79 | 146,600 | — | — |
| 2007-10-17 | $36.26 | $45.78 | 189,900 | — | — |
| 2007-10-16 | $36.34 | $45.88 | 116,800 | — | — |
| 2007-10-15 | $36.97 | $46.67 | 175,300 | — | — |
| 2007-10-12 | $37.37 | $47.18 | 83,900 | — | — |
| 2007-10-11 | $37.22 | $46.99 | 162,800 | — | — |
| 2007-10-10 | $38.22 | $48.25 | 274,800 | — | — |
| 2007-10-09 | $38.43 | $48.52 | 142,400 | — | — |
| 2007-10-08 | $38.85 | $49.05 | 117,200 | — | — |
| 2007-10-05 | $39.48 | $49.84 | 118,800 | — | — |
| 2007-10-04 | $38.39 | $48.47 | 106,600 | — | — |
| 2007-10-03 | $38.44 | $48.53 | 81,700 | — | — |
| 2007-10-02 | $38.88 | $49.09 | 204,300 | — | — |
| 2007-10-01 | $38.13 | $48.14 | 197,300 | — | — |
| 2007-09-28 | $37.49 | $47.33 | 133,100 | — | — |
| 2007-09-27 | $37.91 | $47.86 | 269,600 | — | — |
| 2007-09-26 | $37.76 | $47.67 | 179,200 | — | — |
| 2007-09-25 | $37.94 | $47.90 | 142,100 | — | — |
| 2007-09-24 | $38.41 | $48.49 | 135,500 | — | — |
| 2007-09-21 | $38.69 | $48.85 | 366,800 | — | — |
| 2007-09-20 | $39.20 | $49.49 | 180,500 | — | — |
| 2007-09-19 | $39.27 | $49.58 | 190,800 | — | — |
| 2007-09-18 | $39.11 | $49.38 | 231,200 | — | — |
| 2007-09-17 | $37.36 | $47.17 | 195,400 | — | — |
| 2007-09-14 | $37.29 | $47.08 | 93,700 | — | — |
| 2007-09-13 | $37.41 | $47.23 | 80,500 | — | — |
| 2007-09-12 | $37.25 | $47.03 | 65,600 | — | — |
| 2007-09-11 | $37.81 | $47.73 | 153,300 | — | — |
| 2007-09-10 | $37.23 | $47.00 | 113,000 | — | — |
| 2007-09-07 | $37.79 | $47.71 | 178,900 | — | — |
| 2007-09-06 | $38.62 | $48.76 | 91,300 | — | — |
| 2007-09-05 | $38.73 | $48.76 | 119,800 | — | — |
| 2007-09-04 | $39.04 | $49.15 | 169,100 | — | — |
| 2007-08-31 | $38.94 | $49.02 | 101,900 | — | — |
| 2007-08-30 | $38.19 | $48.08 | 113,400 | — | — |
| 2007-08-29 | $38.25 | $48.15 | 170,800 | — | — |
| 2007-08-28 | $37.69 | $47.45 | 561,700 | — | — |
| 2007-08-27 | $39.17 | $49.31 | 114,500 | — | — |
| 2007-08-24 | $39.76 | $50.05 | 147,600 | — | — |
| 2007-08-23 | $39.39 | $49.59 | 242,500 | — | — |
| 2007-08-22 | $40.50 | $50.99 | 199,500 | — | — |
| 2007-08-21 | $40.56 | $51.06 | 181,000 | — | — |
| 2007-08-20 | $40.62 | $51.14 | 168,300 | — | — |
| 2007-08-17 | $39.75 | $50.04 | 410,100 | — | — |
| 2007-08-16 | $39.10 | $49.22 | 488,000 | — | — |
| 2007-08-15 | $37.39 | $47.07 | 319,800 | — | — |
| 2007-08-14 | $37.60 | $47.33 | 359,500 | — | — |
| 2007-08-13 | $38.59 | $48.58 | 662,100 | — | — |
| 2007-08-10 | $39.48 | $49.70 | 1,002,000 | — | — |
| 2007-08-09 | $42.10 | $53.00 | 1,450,600 | — | — |
| 2007-08-08 | $40.04 | $50.41 | 1,156,800 | — | — |
| 2007-08-07 | $39.70 | $49.98 | 1,102,500 | — | — |
| 2007-08-06 | $37.83 | $47.62 | 406,400 | — | — |
| 2007-08-03 | $37.80 | $47.59 | 282,000 | — | — |
| 2007-08-02 | $38.98 | $49.07 | 239,700 | — | — |
| 2007-08-01 | $38.33 | $48.25 | 273,600 | — | — |
| 2007-07-31 | $37.48 | $47.18 | 190,100 | — | — |
| 2007-07-30 | $38.11 | $47.98 | 198,200 | — | — |
| 2007-07-27 | $37.87 | $47.67 | 282,200 | — | — |
| 2007-07-26 | $38.33 | $48.25 | 352,200 | — | — |
| 2007-07-25 | $38.83 | $48.88 | 450,200 | — | — |
| 2007-07-24 | $39.61 | $49.86 | 300,300 | — | — |
| 2007-07-23 | $39.89 | $50.22 | 196,600 | — | — |
| 2007-07-20 | $40.08 | $50.46 | 275,100 | — | — |
| 2007-07-19 | $41.02 | $51.64 | 166,500 | — | — |
| 2007-07-18 | $40.48 | $50.96 | 265,800 | — | — |
| 2007-07-17 | $41.21 | $51.88 | 121,800 | — | — |
| 2007-07-16 | $40.70 | $51.24 | 169,700 | — | — |
| 2007-07-13 | $40.74 | $51.29 | 128,500 | — | — |
| 2007-07-12 | $41.39 | $52.11 | 191,800 | — | — |
| 2007-07-11 | $40.48 | $50.96 | 183,100 | — | — |
| 2007-07-10 | $39.74 | $50.03 | 200,300 | — | — |
| 2007-07-09 | $40.56 | $51.06 | 161,100 | — | — |
| 2007-07-06 | $40.58 | $51.09 | 207,700 | — | — |
| 2007-07-05 | $41.06 | $51.69 | 157,000 | — | — |
| 2007-07-03 | $40.74 | $51.29 | 67,100 | — | — |
| 2007-07-02 | $40.73 | $51.27 | 162,600 | — | — |
| 2007-06-29 | $40.44 | $50.91 | 165,000 | — | — |
| 2007-06-28 | $40.77 | $51.33 | 125,900 | — | — |
| 2007-06-27 | $40.75 | $51.30 | 317,600 | — | — |
| 2007-06-26 | $40.80 | $51.36 | 280,200 | — | — |
| 2007-06-25 | $41.42 | $52.14 | 285,600 | — | — |
| 2007-06-22 | $41.79 | $52.61 | 342,400 | — | — |
| 2007-06-21 | $42.06 | $52.95 | 438,400 | — | — |
| 2007-06-20 | $42.42 | $53.40 | 612,400 | — | — |
| 2007-06-19 | $42.22 | $53.15 | 249,900 | — | — |
| 2007-06-18 | $41.17 | $51.83 | 127,500 | — | — |
| 2007-06-15 | $41.14 | $51.79 | 361,100 | — | — |
| 2007-06-14 | $40.13 | $50.52 | 132,500 | — | — |
| 2007-06-13 | $39.63 | $49.89 | 333,100 | — | — |
| 2007-06-12 | $39.27 | $49.44 | 221,300 | — | — |
| 2007-06-11 | $39.19 | $49.34 | 129,100 | — | — |
| 2007-06-08 | $39.08 | $49.20 | 114,900 | — | — |
| 2007-06-07 | $38.55 | $48.53 | 319,700 | — | — |
| 2007-06-06 | $38.66 | $48.67 | 187,100 | — | — |
| 2007-06-05 | $39.17 | $49.31 | 141,700 | — | — |
| 2007-06-04 | $39.76 | $49.92 | 203,800 | — | — |
| 2007-06-01 | $39.43 | $49.50 | 227,400 | — | — |
| 2007-05-31 | $39.12 | $49.11 | 241,600 | — | — |
| 2007-05-30 | $38.36 | $48.16 | 449,600 | — | — |
| 2007-05-29 | $37.95 | $47.64 | 115,600 | — | — |
| 2007-05-25 | $37.54 | $47.13 | 118,400 | — | — |
| 2007-05-24 | $37.42 | $46.98 | 314,500 | — | — |
| 2007-05-23 | $37.71 | $47.34 | 257,600 | — | — |
| 2007-05-22 | $37.49 | $47.07 | 284,000 | — | — |
| 2007-05-21 | $37.60 | $47.20 | 147,900 | — | — |
| 2007-05-18 | $37.48 | $47.05 | 231,500 | — | — |
| 2007-05-17 | $37.15 | $46.64 | 240,500 | — | — |
| 2007-05-16 | $37.02 | $46.48 | 316,300 | — | — |
| 2007-05-15 | $36.72 | $46.10 | 210,600 | — | — |
| 2007-05-14 | $36.91 | $46.34 | 222,900 | — | — |
| 2007-05-11 | $37.62 | $47.23 | 126,700 | — | — |
| 2007-05-10 | $37.04 | $46.50 | 227,300 | — | — |
| 2007-05-09 | $37.84 | $47.50 | 189,000 | — | — |
| 2007-05-08 | $37.63 | $47.24 | 172,400 | — | — |
| 2007-05-07 | $37.87 | $47.54 | 119,500 | — | — |
| 2007-05-04 | $37.81 | $47.47 | 186,000 | — | — |
| 2007-05-03 | $38.20 | $47.96 | 305,300 | — | — |
| 2007-05-02 | $38.94 | $48.89 | 459,000 | — | — |
| 2007-05-01 | $38.60 | $48.46 | 496,900 | — | — |
| 2007-04-30 | $38.30 | $48.08 | 320,700 | — | — |
| 2007-04-27 | $38.15 | $47.89 | 239,700 | — | — |
| 2007-04-26 | $37.45 | $47.02 | 155,600 | — | — |
| 2007-04-25 | $37.18 | $46.68 | 255,100 | — | — |
| 2007-04-24 | $37.39 | $46.94 | 222,200 | — | — |
| 2007-04-23 | $37.61 | $47.22 | 85,400 | — | — |
| 2007-04-20 | $38.21 | $47.97 | 155,700 | — | — |
| 2007-04-19 | $37.26 | $46.78 | 128,700 | — | — |
| 2007-04-18 | $37.50 | $47.08 | 96,500 | — | — |
| 2007-04-17 | $37.62 | $47.23 | 104,200 | — | — |
| 2007-04-16 | $37.41 | $46.96 | 98,800 | — | — |
| 2007-04-13 | $36.96 | $46.40 | 101,700 | — | — |
| 2007-04-12 | $36.50 | $45.82 | 117,100 | — | — |
| 2007-04-11 | $36.17 | $45.41 | 191,500 | — | — |
| 2007-04-10 | $36.30 | $45.57 | 108,600 | — | — |
| 2007-04-09 | $36.20 | $45.45 | 213,400 | — | — |
| 2007-04-05 | $36.40 | $45.70 | 124,100 | — | — |
| 2007-04-04 | $36.35 | $45.63 | 246,600 | — | — |
| 2007-04-03 | $36.32 | $45.60 | 239,800 | — | — |
| 2007-04-02 | $36.13 | $45.36 | 173,400 | — | — |
| 2007-03-30 | $35.94 | $45.12 | 230,800 | — | — |
| 2007-03-29 | $35.90 | $45.07 | 269,100 | — | — |
| 2007-03-28 | $35.62 | $44.72 | 310,000 | — | — |
| 2007-03-27 | $35.46 | $44.52 | 257,800 | — | — |
| 2007-03-26 | $35.23 | $44.23 | 94,600 | — | — |
| 2007-03-23 | $35.20 | $44.19 | 77,200 | — | — |
| 2007-03-22 | $35.10 | $44.06 | 107,800 | — | — |
| 2007-03-21 | $34.76 | $43.64 | 145,800 | — | — |
| 2007-03-20 | $34.19 | $42.92 | 81,600 | — | — |
| 2007-03-19 | $34.38 | $43.16 | 187,800 | — | — |
| 2007-03-16 | $34.36 | $43.14 | 486,100 | — | — |
| 2007-03-15 | $33.77 | $42.40 | 158,600 | — | — |
| 2007-03-14 | $33.43 | $41.97 | 280,800 | — | — |
| 2007-03-13 | $32.83 | $41.22 | 176,900 | — | — |
| 2007-03-12 | $33.43 | $41.97 | 151,000 | — | — |
| 2007-03-09 | $33.42 | $41.96 | 351,800 | — | — |
| 2007-03-08 | $33.25 | $41.74 | 188,700 | — | — |
| 2007-03-07 | $32.88 | $41.28 | 122,300 | — | — |
| 2007-03-06 | $33.04 | $41.48 | 177,000 | — | — |
| 2007-03-05 | $32.77 | $41.14 | 392,800 | — | — |
| 2007-03-02 | $33.51 | $42.07 | 224,200 | — | — |
| 2007-03-01 | $33.94 | $42.61 | 239,200 | — | — |
| 2007-02-28 | $34.21 | $42.95 | 247,500 | — | — |
| 2007-02-27 | $34.28 | $43.04 | 518,900 | — | — |
| 2007-02-26 | $35.66 | $44.64 | 200,800 | — | — |
| 2007-02-23 | $35.98 | $45.04 | 1,134,300 | — | — |
| 2007-02-22 | $35.60 | $44.57 | 261,300 | — | — |
| 2007-02-21 | $35.37 | $44.28 | 227,200 | — | — |
| 2007-02-20 | $35.03 | $43.85 | 195,300 | — | — |
| 2007-02-16 | $34.92 | $43.72 | 350,600 | — | — |
| 2007-02-15 | $34.35 | $43.00 | 268,100 | — | — |
| 2007-02-14 | $34.12 | $42.71 | 193,500 | — | — |
| 2007-02-13 | $33.85 | $42.38 | 153,600 | — | — |
| 2007-02-12 | $33.64 | $42.11 | 163,600 | — | — |
| 2007-02-09 | $33.61 | $42.08 | 202,200 | — | — |
| 2007-02-08 | $33.94 | $42.49 | 198,900 | — | — |
| 2007-02-07 | $34.14 | $42.74 | 233,900 | — | — |
| 2007-02-06 | $33.70 | $42.19 | 138,000 | — | — |
| 2007-02-05 | $33.64 | $42.11 | 423,500 | — | — |
| 2007-02-02 | $35.75 | $44.76 | 542,300 | — | — |
| 2007-02-01 | $34.29 | $42.93 | 117,700 | — | — |
| 2007-01-31 | $33.94 | $42.49 | 124,400 | — | — |
| 2007-01-30 | $33.84 | $42.36 | 158,000 | — | — |
| 2007-01-29 | $33.56 | $42.01 | 162,100 | — | — |
| 2007-01-26 | $33.47 | $41.90 | 110,900 | — | — |
| 2007-01-25 | $33.29 | $41.68 | 302,800 | — | — |
| 2007-01-24 | $33.18 | $41.54 | 263,000 | — | — |
| 2007-01-23 | $32.83 | $41.10 | 124,800 | — | — |
| 2007-01-22 | $32.53 | $40.72 | 188,900 | — | — |
| 2007-01-19 | $32.75 | $41.00 | 240,700 | — | — |
| 2007-01-18 | $32.69 | $40.92 | 200,800 | — | — |
| 2007-01-17 | $32.75 | $41.00 | 134,800 | — | — |
| 2007-01-16 | $33.05 | $41.37 | 161,300 | — | — |
| 2007-01-12 | $32.80 | $41.06 | 110,500 | — | — |
| 2007-01-11 | $32.67 | $40.90 | 165,500 | — | — |
| 2007-01-10 | $32.10 | $40.19 | 210,200 | — | — |
| 2007-01-09 | $32.15 | $40.25 | 207,400 | — | — |
| 2007-01-08 | $32.35 | $40.50 | 157,000 | — | — |
| 2007-01-05 | $32.54 | $40.74 | 195,300 | — | — |
| 2007-01-04 | $32.81 | $41.07 | 396,900 | — | — |
| 2007-01-03 | $32.84 | $41.11 | 278,300 | — | — |