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
- 1973-02-21 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 | $38.13 | $70.11 | 63,700 | — | — |
| 2007-12-28 | $39.05 | $71.81 | 51,500 | — | — |
| 2007-12-27 | $39.75 | $73.09 | 57,600 | — | — |
| 2007-12-26 | $40.93 | $75.26 | 88,800 | — | — |
| 2007-12-24 | $40.35 | $74.20 | 61,900 | — | — |
| 2007-12-21 | $38.32 | $70.46 | 103,800 | — | — |
| 2007-12-20 | $35.96 | $66.12 | 60,600 | — | — |
| 2007-12-19 | $34.93 | $64.23 | 69,000 | — | — |
| 2007-12-18 | $35.22 | $64.76 | 141,300 | — | — |
| 2007-12-17 | $33.66 | $61.90 | 113,600 | — | — |
| 2007-12-14 | $34.00 | $62.52 | 82,800 | — | — |
| 2007-12-13 | $35.70 | $65.65 | 81,200 | — | — |
| 2007-12-12 | $35.39 | $65.08 | 102,400 | — | — |
| 2007-12-11 | $34.89 | $64.16 | 106,700 | — | — |
| 2007-12-10 | $36.77 | $67.61 | 52,000 | — | — |
| 2007-12-07 | $36.96 | $67.96 | 97,000 | — | — |
| 2007-12-06 | $38.35 | $70.52 | 93,400 | — | — |
| 2007-12-05 | $35.57 | $65.41 | 119,000 | — | — |
| 2007-12-04 | $33.72 | $62.01 | 134,500 | — | — |
| 2007-12-03 | $34.29 | $63.05 | 98,100 | — | — |
| 2007-11-30 | $35.22 | $64.76 | 78,300 | — | — |
| 2007-11-29 | $35.91 | $66.03 | 88,200 | — | — |
| 2007-11-28 | $37.16 | $68.33 | 129,700 | — | — |
| 2007-11-27 | $35.28 | $64.87 | 139,100 | — | — |
| 2007-11-26 | $33.78 | $62.12 | 102,000 | — | — |
| 2007-11-23 | $35.22 | $64.76 | 37,100 | — | — |
| 2007-11-21 | $34.24 | $62.96 | 165,100 | — | — |
| 2007-11-20 | $35.64 | $65.54 | 110,100 | — | — |
| 2007-11-19 | $35.12 | $64.58 | 119,800 | — | — |
| 2007-11-16 | $37.08 | $68.18 | 132,800 | — | — |
| 2007-11-15 | $36.37 | $66.88 | 144,800 | — | — |
| 2007-11-14 | $37.20 | $68.40 | 100,300 | — | — |
| 2007-11-13 | $37.84 | $69.58 | 122,400 | — | — |
| 2007-11-12 | $37.30 | $68.59 | 138,000 | — | — |
| 2007-11-09 | $38.03 | $69.93 | 221,100 | — | — |
| 2007-11-08 | $38.14 | $70.13 | 124,300 | — | — |
| 2007-11-07 | $37.43 | $68.83 | 112,900 | — | — |
| 2007-11-06 | $40.13 | $73.79 | 127,300 | — | — |
| 2007-11-05 | $38.54 | $70.87 | 162,000 | — | — |
| 2007-11-02 | $38.61 | $71.00 | 179,100 | — | — |
| 2007-11-01 | $38.79 | $71.33 | 159,000 | — | — |
| 2007-10-31 | $40.08 | $73.70 | 115,300 | — | — |
| 2007-10-30 | $40.08 | $73.70 | 87,500 | — | — |
| 2007-10-29 | $41.25 | $75.85 | 82,700 | — | — |
| 2007-10-26 | $41.98 | $77.19 | 90,500 | — | — |
| 2007-10-25 | $42.04 | $77.30 | 127,900 | — | — |
| 2007-10-24 | $42.69 | $78.50 | 151,700 | — | — |
| 2007-10-23 | $42.89 | $78.87 | 155,800 | — | — |
| 2007-10-22 | $44.08 | $81.06 | 122,900 | — | — |
| 2007-10-19 | $42.88 | $78.85 | 131,200 | — | — |
| 2007-10-18 | $45.80 | $84.22 | 97,200 | — | — |
| 2007-10-17 | $46.06 | $84.70 | 302,200 | — | — |
| 2007-10-16 | $44.96 | $82.67 | 99,900 | — | — |
| 2007-10-15 | $44.77 | $82.32 | 109,200 | — | — |
| 2007-10-12 | $46.07 | $84.72 | 168,100 | — | — |
| 2007-10-11 | $44.35 | $81.55 | 153,200 | — | — |
| 2007-10-10 | $43.87 | $80.39 | 132,800 | — | — |
| 2007-10-09 | $42.20 | $77.33 | 100,700 | — | — |
| 2007-10-08 | $41.54 | $76.12 | 104,600 | — | — |
| 2007-10-05 | $42.65 | $78.16 | 168,500 | — | — |
| 2007-10-04 | $40.88 | $74.91 | 95,200 | — | — |
| 2007-10-03 | $41.15 | $75.41 | 112,400 | — | — |
| 2007-10-02 | $40.63 | $74.46 | 103,300 | — | — |
| 2007-10-01 | $39.21 | $71.85 | 173,600 | — | — |
| 2007-09-28 | $39.38 | $72.17 | 142,900 | — | — |
| 2007-09-27 | $39.67 | $72.70 | 167,000 | — | — |
| 2007-09-26 | $41.02 | $75.17 | 140,900 | — | — |
| 2007-09-25 | $41.00 | $75.13 | 145,800 | — | — |
| 2007-09-24 | $41.14 | $75.39 | 145,800 | — | — |
| 2007-09-21 | $41.40 | $75.87 | 85,900 | — | — |
| 2007-09-20 | $42.36 | $77.63 | 184,200 | — | — |
| 2007-09-19 | $43.32 | $79.39 | 132,500 | — | — |
| 2007-09-18 | $44.02 | $80.67 | 179,900 | — | — |
| 2007-09-17 | $41.60 | $76.23 | 95,900 | — | — |
| 2007-09-14 | $41.06 | $75.24 | 112,900 | — | — |
| 2007-09-13 | $41.32 | $75.72 | 147,500 | — | — |
| 2007-09-12 | $42.58 | $78.03 | 132,400 | — | — |
| 2007-09-11 | $43.19 | $79.15 | 90,900 | — | — |
| 2007-09-10 | $41.41 | $75.89 | 86,000 | — | — |
| 2007-09-07 | $42.41 | $77.72 | 111,500 | — | — |
| 2007-09-06 | $44.74 | $81.99 | 70,100 | — | — |
| 2007-09-05 | $43.88 | $80.41 | 75,600 | — | — |
| 2007-09-04 | $44.25 | $81.09 | 133,400 | — | — |
| 2007-08-31 | $42.53 | $77.94 | 75,500 | — | — |
| 2007-08-30 | $43.05 | $78.89 | 73,200 | — | — |
| 2007-08-29 | $43.16 | $79.09 | 95,700 | — | — |
| 2007-08-28 | $42.80 | $78.43 | 75,700 | — | — |
| 2007-08-27 | $43.10 | $78.98 | 97,400 | — | — |
| 2007-08-24 | $45.89 | $84.10 | 111,400 | — | — |
| 2007-08-23 | $43.25 | $79.26 | 84,000 | — | — |
| 2007-08-22 | $42.93 | $78.67 | 83,600 | — | — |
| 2007-08-21 | $40.00 | $73.30 | 76,200 | — | — |
| 2007-08-20 | $39.40 | $72.20 | 83,300 | — | — |
| 2007-08-17 | $39.28 | $71.98 | 261,500 | — | — |
| 2007-08-16 | $38.80 | $71.10 | 204,800 | — | — |
| 2007-08-15 | $39.64 | $72.64 | 182,300 | — | — |
| 2007-08-14 | $40.27 | $73.80 | 203,500 | — | — |
| 2007-08-13 | $42.41 | $77.72 | 120,800 | — | — |
| 2007-08-10 | $40.25 | $73.76 | 237,200 | — | — |
| 2007-08-09 | $43.47 | $79.66 | 200,300 | — | — |
| 2007-08-08 | $46.47 | $85.16 | 194,900 | — | — |
| 2007-08-07 | $43.12 | $79.02 | 161,400 | — | — |
| 2007-08-06 | $42.74 | $78.32 | 186,700 | — | — |
| 2007-08-03 | $42.28 | $77.48 | 149,500 | — | — |
| 2007-08-02 | $44.52 | $81.59 | 189,300 | — | — |
| 2007-08-01 | $42.50 | $77.88 | 167,800 | — | — |
| 2007-07-31 | $42.22 | $77.37 | 164,000 | — | — |
| 2007-07-30 | $43.15 | $79.07 | 324,700 | — | — |
| 2007-07-27 | $42.87 | $78.56 | 193,300 | — | — |
| 2007-07-26 | $44.39 | $81.35 | 291,500 | — | — |
| 2007-07-25 | $47.46 | $86.97 | 223,000 | — | — |
| 2007-07-24 | $49.05 | $89.89 | 151,600 | — | — |
| 2007-07-23 | $52.04 | $95.37 | 198,300 | — | — |
| 2007-07-20 | $51.47 | $94.32 | 181,400 | — | — |
| 2007-07-19 | $53.65 | $98.32 | 286,000 | — | — |
| 2007-07-18 | $51.68 | $94.71 | 485,200 | — | — |
| 2007-07-17 | $45.87 | $84.06 | 148,900 | — | — |
| 2007-07-16 | $44.90 | $82.28 | 69,700 | — | — |
| 2007-07-13 | $45.81 | $83.95 | 155,800 | — | — |
| 2007-07-12 | $46.17 | $84.61 | 134,800 | — | — |
| 2007-07-11 | $45.07 | $82.59 | 108,200 | — | — |
| 2007-07-10 | $44.52 | $81.31 | 121,200 | — | — |
| 2007-07-09 | $45.42 | $82.95 | 207,600 | — | — |
| 2007-07-06 | $45.45 | $83.01 | 196,200 | — | — |
| 2007-07-05 | $44.40 | $81.09 | 190,200 | — | — |
| 2007-07-03 | $41.71 | $76.18 | 111,500 | — | — |
| 2007-07-02 | $41.79 | $76.32 | 211,800 | — | — |
| 2007-06-29 | $40.09 | $73.22 | 213,800 | — | — |
| 2007-06-28 | $37.94 | $69.29 | 124,200 | — | — |
| 2007-06-27 | $38.28 | $69.91 | 78,200 | — | — |
| 2007-06-26 | $38.21 | $69.79 | 192,300 | — | — |
| 2007-06-25 | $38.57 | $70.44 | 131,200 | — | — |
| 2007-06-22 | $38.36 | $70.06 | 242,600 | — | — |
| 2007-06-21 | $38.20 | $69.77 | 57,200 | — | — |
| 2007-06-20 | $37.75 | $68.95 | 126,900 | — | — |
| 2007-06-19 | $38.26 | $69.88 | 113,500 | — | — |
| 2007-06-18 | $38.54 | $70.39 | 87,100 | — | — |
| 2007-06-15 | $38.97 | $71.17 | 152,400 | — | — |
| 2007-06-14 | $37.83 | $69.09 | 63,200 | — | — |
| 2007-06-13 | $37.68 | $68.82 | 67,500 | — | — |
| 2007-06-12 | $36.62 | $66.88 | 88,200 | — | — |
| 2007-06-11 | $37.12 | $67.80 | 59,700 | — | — |
| 2007-06-08 | $37.49 | $68.47 | 94,200 | — | — |
| 2007-06-07 | $36.45 | $66.57 | 135,600 | — | — |
| 2007-06-06 | $37.31 | $68.14 | 107,800 | — | — |
| 2007-06-05 | $37.95 | $69.31 | 198,000 | — | — |
| 2007-06-04 | $37.55 | $68.58 | 85,000 | — | — |
| 2007-06-01 | $37.35 | $68.22 | 198,500 | — | — |
| 2007-05-31 | $37.88 | $69.18 | 122,200 | — | — |
| 2007-05-30 | $38.22 | $69.80 | 114,800 | — | — |
| 2007-05-29 | $39.10 | $71.41 | 160,800 | — | — |
| 2007-05-25 | $37.23 | $68.00 | 109,000 | — | — |
| 2007-05-24 | $35.91 | $65.59 | 110,000 | — | — |
| 2007-05-23 | $37.05 | $67.67 | 93,300 | — | — |
| 2007-05-22 | $37.79 | $69.02 | 101,200 | — | — |
| 2007-05-21 | $38.50 | $70.32 | 143,400 | — | — |
| 2007-05-18 | $38.32 | $69.99 | 140,700 | — | — |
| 2007-05-17 | $37.25 | $68.03 | 115,100 | — | — |
| 2007-05-16 | $36.88 | $67.36 | 95,600 | — | — |
| 2007-05-15 | $36.46 | $66.59 | 136,100 | — | — |
| 2007-05-14 | $37.32 | $68.16 | 124,900 | — | — |
| 2007-05-11 | $37.56 | $68.60 | 128,700 | — | — |
| 2007-05-10 | $37.55 | $68.58 | 96,100 | — | — |
| 2007-05-09 | $38.39 | $70.11 | 127,400 | — | — |
| 2007-05-08 | $37.20 | $67.94 | 119,000 | — | — |
| 2007-05-07 | $36.99 | $67.56 | 82,500 | — | — |
| 2007-05-04 | $37.00 | $67.58 | 76,000 | — | — |
| 2007-05-03 | $36.75 | $67.12 | 56,200 | — | — |
| 2007-05-02 | $36.57 | $66.79 | 119,700 | — | — |
| 2007-05-01 | $36.08 | $65.90 | 84,200 | — | — |
| 2007-04-30 | $36.02 | $65.79 | 72,300 | — | — |
| 2007-04-27 | $36.36 | $66.41 | 63,300 | — | — |
| 2007-04-26 | $36.61 | $66.86 | 80,300 | — | — |
| 2007-04-25 | $36.98 | $67.54 | 116,000 | — | — |
| 2007-04-24 | $36.05 | $65.84 | 144,800 | — | — |
| 2007-04-23 | $37.01 | $67.59 | 199,800 | — | — |
| 2007-04-20 | $35.82 | $65.42 | 69,600 | — | — |
| 2007-04-19 | $35.05 | $64.01 | 104,700 | — | — |
| 2007-04-18 | $34.16 | $62.39 | 127,200 | — | — |
| 2007-04-17 | $33.08 | $60.42 | 80,700 | — | — |
| 2007-04-16 | $33.16 | $60.56 | 117,800 | — | — |
| 2007-04-13 | $32.26 | $58.92 | 164,900 | — | — |
| 2007-04-12 | $31.55 | $57.62 | 132,000 | — | — |
| 2007-04-11 | $31.03 | $56.67 | 102,500 | — | — |
| 2007-04-10 | $31.92 | $58.02 | 149,600 | — | — |
| 2007-04-09 | $31.57 | $57.39 | 115,900 | — | — |
| 2007-04-05 | $30.74 | $55.88 | 143,600 | — | — |
| 2007-04-04 | $31.02 | $56.39 | 143,800 | — | — |
| 2007-04-03 | $30.50 | $55.44 | 200,700 | — | — |
| 2007-04-02 | $30.39 | $55.24 | 141,200 | — | — |
| 2007-03-30 | $28.89 | $52.52 | 159,300 | — | — |
| 2007-03-29 | $28.24 | $51.33 | 84,100 | — | — |
| 2007-03-28 | $27.29 | $49.61 | 118,200 | — | — |
| 2007-03-27 | $27.72 | $50.39 | 82,300 | — | — |
| 2007-03-26 | $26.97 | $49.03 | 73,900 | — | — |
| 2007-03-23 | $26.67 | $48.48 | 37,900 | — | — |
| 2007-03-22 | $26.60 | $48.35 | 87,400 | — | — |
| 2007-03-21 | $25.99 | $47.24 | 85,300 | — | — |
| 2007-03-20 | $25.04 | $45.52 | 57,100 | — | — |
| 2007-03-19 | $25.66 | $46.64 | 112,200 | — | — |
| 2007-03-16 | $24.33 | $44.23 | 161,200 | — | — |
| 2007-03-15 | $24.55 | $44.63 | 84,800 | — | — |
| 2007-03-14 | $24.29 | $44.15 | 60,300 | — | — |
| 2007-03-13 | $23.88 | $43.41 | 87,800 | — | — |
| 2007-03-12 | $24.36 | $44.28 | 89,500 | — | — |
| 2007-03-09 | $24.49 | $44.52 | 57,000 | — | — |
| 2007-03-08 | $23.88 | $43.41 | 76,300 | — | — |
| 2007-03-07 | $23.37 | $42.48 | 72,300 | — | — |
| 2007-03-06 | $23.54 | $42.79 | 141,800 | — | — |
| 2007-03-05 | $23.06 | $41.92 | 92,600 | — | — |
| 2007-03-02 | $23.68 | $43.05 | 82,600 | — | — |
| 2007-03-01 | $24.49 | $44.52 | 109,000 | — | — |
| 2007-02-28 | $25.25 | $45.90 | 90,100 | — | — |
| 2007-02-27 | $25.15 | $45.72 | 108,000 | — | — |
| 2007-02-26 | $26.87 | $48.84 | 67,000 | — | — |
| 2007-02-23 | $26.55 | $48.26 | 101,100 | — | — |
| 2007-02-22 | $27.11 | $49.28 | 114,400 | — | — |
| 2007-02-21 | $27.71 | $50.37 | 53,400 | — | — |
| 2007-02-20 | $28.35 | $51.53 | 68,600 | — | — |
| 2007-02-16 | $28.38 | $51.59 | 79,700 | — | — |
| 2007-02-15 | $28.61 | $52.01 | 43,600 | — | — |
| 2007-02-14 | $29.03 | $52.77 | 48,200 | — | — |
| 2007-02-13 | $29.15 | $52.99 | 59,400 | — | — |
| 2007-02-12 | $28.81 | $52.37 | 56,800 | — | — |
| 2007-02-09 | $28.56 | $51.92 | 72,000 | — | — |
| 2007-02-08 | $29.20 | $53.08 | 33,300 | — | — |
| 2007-02-07 | $29.18 | $53.04 | 67,500 | — | — |
| 2007-02-06 | $28.62 | $52.03 | 220,900 | — | — |
| 2007-02-05 | $28.77 | $52.30 | 78,700 | — | — |
| 2007-02-02 | $29.25 | $53.17 | 40,800 | — | — |
| 2007-02-01 | $30.07 | $54.66 | 179,800 | — | — |
| 2007-01-31 | $29.83 | $54.22 | 83,600 | — | — |
| 2007-01-30 | $29.39 | $53.42 | 114,400 | — | — |
| 2007-01-29 | $28.57 | $51.93 | 126,100 | — | — |
| 2007-01-26 | $30.41 | $55.28 | 60,100 | — | — |
| 2007-01-25 | $29.78 | $54.13 | 81,900 | — | — |
| 2007-01-24 | $30.37 | $55.21 | 36,700 | — | — |
| 2007-01-23 | $30.22 | $54.93 | 110,400 | — | — |
| 2007-01-22 | $29.70 | $53.99 | 65,300 | — | — |
| 2007-01-19 | $29.90 | $54.35 | 44,600 | — | — |
| 2007-01-18 | $30.16 | $54.82 | 94,700 | — | — |
| 2007-01-17 | $30.13 | $54.77 | 106,100 | — | — |
| 2007-01-16 | $29.67 | $53.93 | 84,500 | — | — |
| 2007-01-12 | $31.49 | $57.24 | 66,100 | — | — |
| 2007-01-11 | $31.49 | $57.24 | 38,800 | — | — |
| 2007-01-10 | $31.33 | $56.95 | 54,300 | — | — |
| 2007-01-09 | $31.44 | $56.97 | 81,700 | — | — |
| 2007-01-08 | $30.33 | $54.96 | 95,600 | — | — |
| 2007-01-05 | $30.46 | $55.19 | 84,900 | — | — |
| 2007-01-04 | $31.34 | $56.79 | 79,600 | — | — |
| 2007-01-03 | $31.74 | $57.51 | 155,200 | — | — |