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
- 1980-03-17 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 | $38.03 | $58.72 | 307,600 | — | — |
| 2007-12-28 | $37.78 | $58.34 | 373,800 | — | — |
| 2007-12-27 | $37.61 | $58.08 | 842,000 | — | — |
| 2007-12-26 | $38.54 | $59.51 | 542,800 | — | — |
| 2007-12-24 | $36.93 | $57.03 | 324,900 | — | — |
| 2007-12-21 | $37.00 | $57.13 | 879,100 | — | — |
| 2007-12-20 | $35.73 | $55.17 | 377,500 | — | — |
| 2007-12-19 | $34.83 | $53.78 | 1,096,100 | — | — |
| 2007-12-18 | $32.13 | $49.61 | 518,600 | — | — |
| 2007-12-17 | $31.84 | $49.17 | 412,000 | — | — |
| 2007-12-14 | $32.78 | $50.62 | 196,900 | — | — |
| 2007-12-13 | $33.41 | $51.59 | 218,300 | — | — |
| 2007-12-12 | $32.69 | $50.48 | 351,400 | — | — |
| 2007-12-11 | $33.04 | $51.02 | 321,500 | — | — |
| 2007-12-10 | $35.12 | $54.23 | 558,700 | — | — |
| 2007-12-07 | $34.78 | $53.71 | 263,400 | — | — |
| 2007-12-06 | $33.44 | $51.64 | 413,200 | — | — |
| 2007-12-05 | $33.17 | $51.22 | 241,000 | — | — |
| 2007-12-04 | $33.17 | $51.22 | 195,600 | — | — |
| 2007-12-03 | $32.26 | $49.81 | 220,900 | — | — |
| 2007-11-30 | $33.02 | $50.99 | 354,300 | — | — |
| 2007-11-29 | $32.55 | $50.26 | 188,700 | — | — |
| 2007-11-28 | $32.48 | $50.15 | 371,300 | — | — |
| 2007-11-27 | $30.80 | $47.56 | 324,800 | — | — |
| 2007-11-26 | $30.28 | $46.76 | 297,700 | — | — |
| 2007-11-23 | $29.76 | $45.95 | 58,800 | — | — |
| 2007-11-21 | $28.88 | $44.59 | 202,300 | — | — |
| 2007-11-20 | $29.84 | $46.08 | 327,700 | — | — |
| 2007-11-19 | $29.78 | $45.98 | 333,700 | — | — |
| 2007-11-16 | $30.79 | $47.54 | 239,000 | — | — |
| 2007-11-15 | $30.60 | $47.25 | 275,100 | — | — |
| 2007-11-14 | $30.96 | $47.81 | 197,600 | — | — |
| 2007-11-13 | $31.49 | $48.62 | 200,400 | — | — |
| 2007-11-12 | $30.22 | $46.66 | 433,400 | — | — |
| 2007-11-09 | $30.58 | $47.22 | 188,700 | — | — |
| 2007-11-08 | $31.08 | $47.99 | 210,100 | — | — |
| 2007-11-07 | $31.09 | $48.01 | 278,600 | — | — |
| 2007-11-06 | $31.97 | $49.37 | 205,000 | — | — |
| 2007-11-05 | $30.76 | $47.50 | 263,800 | — | — |
| 2007-11-02 | $30.82 | $47.59 | 207,600 | — | — |
| 2007-11-01 | $30.75 | $47.48 | 271,500 | — | — |
| 2007-10-31 | $32.05 | $49.49 | 354,100 | — | — |
| 2007-10-30 | $31.69 | $48.93 | 221,500 | — | — |
| 2007-10-29 | $31.50 | $48.64 | 212,900 | — | — |
| 2007-10-26 | $31.40 | $48.49 | 303,100 | — | — |
| 2007-10-25 | $31.64 | $48.86 | 207,400 | — | — |
| 2007-10-24 | $32.00 | $49.41 | 342,600 | — | — |
| 2007-10-23 | $32.22 | $49.75 | 496,000 | — | — |
| 2007-10-22 | $31.76 | $49.04 | 648,900 | — | — |
| 2007-10-19 | $29.85 | $46.09 | 456,700 | — | — |
| 2007-10-18 | $31.05 | $47.95 | 349,500 | — | — |
| 2007-10-17 | $31.45 | $48.56 | 547,700 | — | — |
| 2007-10-16 | $31.33 | $48.38 | 494,500 | — | — |
| 2007-10-15 | $31.98 | $49.38 | 327,300 | — | — |
| 2007-10-12 | $32.35 | $49.95 | 186,200 | — | — |
| 2007-10-11 | $32.56 | $50.28 | 629,700 | — | — |
| 2007-10-10 | $32.84 | $50.71 | 473,800 | — | — |
| 2007-10-09 | $33.01 | $50.97 | 406,500 | — | — |
| 2007-10-08 | $32.53 | $50.23 | 201,900 | — | — |
| 2007-10-05 | $32.48 | $50.15 | 327,800 | — | — |
| 2007-10-04 | $32.17 | $49.67 | 484,600 | — | — |
| 2007-10-03 | $31.45 | $48.56 | 497,700 | — | — |
| 2007-10-02 | $31.20 | $48.18 | 515,500 | — | — |
| 2007-10-01 | $31.30 | $48.33 | 465,000 | — | — |
| 2007-09-28 | $30.34 | $46.85 | 453,100 | — | — |
| 2007-09-27 | $29.95 | $46.25 | 1,022,800 | — | — |
| 2007-09-26 | $29.49 | $45.54 | 510,400 | — | — |
| 2007-09-25 | $29.66 | $45.80 | 532,600 | — | — |
| 2007-09-24 | $29.67 | $45.81 | 865,000 | — | — |
| 2007-09-21 | $29.87 | $46.12 | 1,296,000 | — | — |
| 2007-09-20 | $29.70 | $45.86 | 1,061,800 | — | — |
| 2007-09-19 | $30.01 | $46.34 | 2,727,700 | — | — |
| 2007-09-18 | $33.25 | $51.34 | 1,233,800 | — | — |
| 2007-09-17 | $30.82 | $47.59 | 627,400 | — | — |
| 2007-09-14 | $30.46 | $47.03 | 520,500 | — | — |
| 2007-09-13 | $30.48 | $47.07 | 288,400 | — | — |
| 2007-09-12 | $30.80 | $47.56 | 435,500 | — | — |
| 2007-09-11 | $30.29 | $46.77 | 550,400 | — | — |
| 2007-09-10 | $29.58 | $45.68 | 536,700 | — | — |
| 2007-09-07 | $30.10 | $46.48 | 234,100 | — | — |
| 2007-09-06 | $31.01 | $47.88 | 367,300 | — | — |
| 2007-09-05 | $30.96 | $47.81 | 273,000 | — | — |
| 2007-09-04 | $31.20 | $48.18 | 439,400 | — | — |
| 2007-08-31 | $31.40 | $48.49 | 484,000 | — | — |
| 2007-08-30 | $30.17 | $46.59 | 213,300 | — | — |
| 2007-08-29 | $30.17 | $46.59 | 231,200 | — | — |
| 2007-08-28 | $29.62 | $45.74 | 250,900 | — | — |
| 2007-08-27 | $30.22 | $46.66 | 456,800 | — | — |
| 2007-08-24 | $30.27 | $46.74 | 694,600 | — | — |
| 2007-08-23 | $30.43 | $46.99 | 390,600 | — | — |
| 2007-08-22 | $31.66 | $48.89 | 239,100 | — | — |
| 2007-08-21 | $31.33 | $48.38 | 377,900 | — | — |
| 2007-08-20 | $31.46 | $48.58 | 370,400 | — | — |
| 2007-08-17 | $31.77 | $49.06 | 545,100 | — | — |
| 2007-08-16 | $30.31 | $46.80 | 622,600 | — | — |
| 2007-08-15 | $30.27 | $46.74 | 341,100 | — | — |
| 2007-08-14 | $30.70 | $47.41 | 391,300 | — | — |
| 2007-08-13 | $32.51 | $50.20 | 386,700 | — | — |
| 2007-08-10 | $32.95 | $50.88 | 1,579,000 | — | — |
| 2007-08-09 | $33.70 | $52.04 | 1,455,400 | — | — |
| 2007-08-08 | $32.12 | $49.60 | 1,176,500 | — | — |
| 2007-08-07 | $30.77 | $47.51 | 706,000 | — | — |
| 2007-08-06 | $29.51 | $45.57 | 1,026,600 | — | — |
| 2007-08-03 | $28.50 | $44.01 | 577,500 | — | — |
| 2007-08-02 | $29.83 | $46.06 | 364,800 | — | — |
| 2007-08-01 | $29.38 | $45.37 | 514,100 | — | — |
| 2007-07-31 | $29.83 | $46.06 | 544,800 | — | — |
| 2007-07-30 | $30.30 | $46.79 | 720,900 | — | — |
| 2007-07-27 | $29.90 | $46.17 | 549,200 | — | — |
| 2007-07-26 | $29.73 | $45.91 | 702,500 | — | — |
| 2007-07-25 | $30.30 | $46.79 | 695,100 | — | — |
| 2007-07-24 | $30.49 | $47.08 | 865,100 | — | — |
| 2007-07-23 | $31.92 | $49.29 | 623,100 | — | — |
| 2007-07-20 | $32.77 | $50.60 | 508,000 | — | — |
| 2007-07-19 | $33.89 | $52.33 | 546,200 | — | — |
| 2007-07-18 | $33.61 | $51.90 | 258,700 | — | — |
| 2007-07-17 | $34.33 | $53.01 | 535,200 | — | — |
| 2007-07-16 | $34.10 | $52.66 | 574,700 | — | — |
| 2007-07-13 | $34.86 | $53.83 | 354,700 | — | — |
| 2007-07-12 | $34.57 | $53.38 | 571,600 | — | — |
| 2007-07-11 | $33.70 | $52.04 | 626,700 | — | — |
| 2007-07-10 | $34.02 | $52.53 | 489,800 | — | — |
| 2007-07-09 | $34.55 | $53.35 | 374,500 | — | — |
| 2007-07-06 | $34.65 | $53.50 | 196,700 | — | — |
| 2007-07-05 | $34.15 | $52.73 | 251,500 | — | — |
| 2007-07-03 | $33.77 | $52.15 | 163,900 | — | — |
| 2007-07-02 | $34.11 | $52.67 | 278,600 | — | — |
| 2007-06-29 | $33.01 | $50.97 | 314,700 | — | — |
| 2007-06-28 | $33.19 | $51.25 | 364,800 | — | — |
| 2007-06-27 | $33.40 | $51.57 | 305,400 | — | — |
| 2007-06-26 | $33.25 | $51.34 | 303,900 | — | — |
| 2007-06-25 | $32.89 | $50.79 | 280,100 | — | — |
| 2007-06-22 | $33.14 | $51.17 | 207,800 | — | — |
| 2007-06-21 | $33.54 | $51.79 | 242,400 | — | — |
| 2007-06-20 | $33.39 | $51.56 | 342,500 | — | — |
| 2007-06-19 | $34.15 | $52.73 | 359,600 | — | — |
| 2007-06-18 | $34.59 | $53.41 | 433,400 | — | — |
| 2007-06-15 | $33.66 | $51.98 | 495,000 | — | — |
| 2007-06-14 | $32.92 | $50.83 | 198,700 | — | — |
| 2007-06-13 | $32.69 | $50.48 | 314,300 | — | — |
| 2007-06-12 | $32.31 | $49.89 | 339,000 | — | — |
| 2007-06-11 | $32.59 | $50.32 | 209,700 | — | — |
| 2007-06-08 | $32.83 | $50.69 | 278,600 | — | — |
| 2007-06-07 | $31.87 | $49.21 | 283,400 | — | — |
| 2007-06-06 | $32.62 | $50.37 | 255,900 | — | — |
| 2007-06-05 | $32.99 | $50.94 | 178,100 | — | — |
| 2007-06-04 | $33.38 | $51.54 | 275,000 | — | — |
| 2007-06-01 | $33.44 | $51.64 | 471,800 | — | — |
| 2007-05-31 | $32.50 | $50.18 | 338,400 | — | — |
| 2007-05-30 | $32.51 | $50.20 | 386,300 | — | — |
| 2007-05-29 | $32.15 | $49.64 | 514,200 | — | — |
| 2007-05-25 | $32.39 | $50.01 | 185,500 | — | — |
| 2007-05-24 | $32.18 | $49.69 | 216,500 | — | — |
| 2007-05-23 | $32.71 | $50.51 | 367,700 | — | — |
| 2007-05-22 | $32.53 | $50.23 | 310,700 | — | — |
| 2007-05-21 | $32.92 | $50.83 | 440,100 | — | — |
| 2007-05-18 | $32.73 | $50.54 | 318,800 | — | — |
| 2007-05-17 | $32.92 | $50.83 | 610,100 | — | — |
| 2007-05-16 | $33.55 | $51.81 | 212,500 | — | — |
| 2007-05-15 | $32.91 | $50.82 | 390,500 | — | — |
| 2007-05-14 | $33.15 | $51.19 | 572,000 | — | — |
| 2007-05-11 | $33.37 | $51.53 | 552,000 | — | — |
| 2007-05-10 | $32.86 | $50.74 | 382,900 | — | — |
| 2007-05-09 | $33.20 | $51.27 | 413,500 | — | — |
| 2007-05-08 | $33.13 | $51.16 | 330,900 | — | — |
| 2007-05-07 | $33.09 | $51.10 | 303,500 | — | — |
| 2007-05-04 | $33.12 | $51.14 | 501,800 | — | — |
| 2007-05-03 | $32.87 | $50.76 | 934,100 | — | — |
| 2007-05-02 | $31.97 | $49.37 | 725,600 | — | — |
| 2007-05-01 | $31.12 | $48.05 | 996,300 | — | — |
| 2007-04-30 | $30.54 | $47.16 | 953,700 | — | — |
| 2007-04-27 | $30.45 | $47.02 | 482,700 | — | — |
| 2007-04-26 | $30.37 | $46.90 | 420,700 | — | — |
| 2007-04-25 | $30.54 | $47.16 | 281,900 | — | — |
| 2007-04-24 | $30.57 | $47.20 | 348,700 | — | — |
| 2007-04-23 | $30.31 | $46.80 | 261,700 | — | — |
| 2007-04-20 | $30.46 | $47.03 | 483,900 | — | — |
| 2007-04-19 | $30.28 | $46.76 | 600,700 | — | — |
| 2007-04-18 | $30.26 | $46.73 | 518,800 | — | — |
| 2007-04-17 | $30.02 | $46.36 | 502,200 | — | — |
| 2007-04-16 | $29.82 | $46.05 | 529,100 | — | — |
| 2007-04-13 | $29.37 | $45.35 | 600,700 | — | — |
| 2007-04-12 | $28.93 | $44.67 | 751,000 | — | — |
| 2007-04-11 | $28.09 | $43.37 | 658,400 | — | — |
| 2007-04-10 | $27.90 | $43.08 | 366,100 | — | — |
| 2007-04-09 | $27.66 | $42.71 | 394,900 | — | — |
| 2007-04-05 | $27.48 | $42.43 | 357,100 | — | — |
| 2007-04-04 | $27.66 | $42.71 | 342,700 | — | — |
| 2007-04-03 | $27.82 | $42.96 | 600,000 | — | — |
| 2007-04-02 | $27.40 | $42.31 | 649,700 | — | — |
| 2007-03-30 | $27.56 | $42.56 | 1,245,900 | — | — |
| 2007-03-29 | $27.43 | $42.36 | 898,200 | — | — |
| 2007-03-28 | $27.62 | $42.65 | 1,202,500 | — | — |
| 2007-03-27 | $28.45 | $43.93 | 1,003,700 | — | — |
| 2007-03-26 | $29.02 | $44.81 | 1,524,200 | — | — |
| 2007-03-23 | $30.20 | $46.63 | 801,400 | — | — |
| 2007-03-22 | $30.06 | $46.42 | 1,799,200 | — | — |
| 2007-03-21 | $29.80 | $46.02 | 2,811,500 | — | — |
| 2007-03-20 | $32.71 | $50.51 | 604,900 | — | — |
| 2007-03-19 | $31.98 | $49.38 | 969,600 | — | — |
| 2007-03-16 | $31.28 | $48.30 | 747,400 | — | — |
| 2007-03-15 | $31.04 | $47.93 | 481,900 | — | — |
| 2007-03-14 | $30.25 | $46.71 | 656,300 | — | — |
| 2007-03-13 | $29.61 | $45.72 | 542,500 | — | — |
| 2007-03-12 | $30.48 | $47.07 | 282,200 | — | — |
| 2007-03-09 | $29.81 | $46.03 | 304,600 | — | — |
| 2007-03-08 | $29.40 | $45.40 | 395,000 | — | — |
| 2007-03-07 | $28.53 | $44.05 | 536,200 | — | — |
| 2007-03-06 | $28.85 | $44.55 | 483,100 | — | — |
| 2007-03-05 | $28.51 | $44.02 | 621,700 | — | — |
| 2007-03-02 | $28.87 | $44.58 | 503,800 | — | — |
| 2007-03-01 | $29.13 | $44.98 | 488,400 | — | — |
| 2007-02-28 | $29.08 | $44.90 | 589,600 | — | — |
| 2007-02-27 | $29.41 | $45.41 | 612,500 | — | — |
| 2007-02-26 | $30.29 | $46.77 | 364,100 | — | — |
| 2007-02-23 | $30.61 | $47.27 | 301,100 | — | — |
| 2007-02-22 | $30.83 | $47.61 | 397,600 | — | — |
| 2007-02-21 | $31.27 | $48.29 | 489,500 | — | — |
| 2007-02-20 | $31.30 | $48.33 | 319,100 | — | — |
| 2007-02-16 | $31.52 | $48.67 | 439,200 | — | — |
| 2007-02-15 | $31.30 | $48.33 | 673,700 | — | — |
| 2007-02-14 | $31.27 | $48.29 | 673,900 | — | — |
| 2007-02-13 | $29.98 | $46.29 | 543,800 | — | — |
| 2007-02-12 | $29.90 | $46.17 | 376,100 | — | — |
| 2007-02-09 | $30.04 | $46.39 | 402,000 | — | — |
| 2007-02-08 | $30.28 | $46.76 | 555,100 | — | — |
| 2007-02-07 | $30.65 | $47.33 | 574,700 | — | — |
| 2007-02-06 | $29.91 | $46.19 | 425,100 | — | — |
| 2007-02-05 | $29.53 | $45.60 | 310,100 | — | — |
| 2007-02-02 | $29.55 | $45.63 | 400,600 | — | — |
| 2007-02-01 | $29.36 | $45.34 | 967,200 | — | — |
| 2007-01-31 | $29.79 | $46.00 | 1,132,000 | — | — |
| 2007-01-30 | $28.28 | $43.67 | 299,900 | — | — |
| 2007-01-29 | $28.33 | $43.75 | 482,500 | — | — |
| 2007-01-26 | $27.72 | $42.80 | 395,900 | — | — |
| 2007-01-25 | $27.99 | $43.22 | 504,100 | — | — |
| 2007-01-24 | $28.40 | $43.85 | 358,000 | — | — |
| 2007-01-23 | $28.10 | $43.39 | 266,000 | — | — |
| 2007-01-22 | $27.94 | $43.14 | 391,200 | — | — |
| 2007-01-19 | $28.96 | $44.72 | 355,400 | — | — |
| 2007-01-18 | $28.41 | $43.87 | 352,400 | — | — |
| 2007-01-17 | $28.79 | $44.46 | 483,600 | — | — |
| 2007-01-16 | $28.64 | $44.22 | 533,000 | — | — |
| 2007-01-12 | $28.80 | $44.47 | 369,700 | — | — |
| 2007-01-11 | $29.10 | $44.93 | 524,400 | — | — |
| 2007-01-10 | $28.03 | $43.28 | 284,600 | — | — |
| 2007-01-09 | $28.03 | $43.28 | 312,300 | — | — |
| 2007-01-08 | $28.34 | $43.76 | 615,700 | — | — |
| 2007-01-05 | $28.15 | $43.47 | 725,400 | — | — |
| 2007-01-04 | $29.08 | $44.90 | 692,800 | — | — |
| 2007-01-03 | $29.35 | $45.32 | 836,300 | — | — |