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
- 1985-12-13 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 | $36.81 | $46.93 | 9,400 | — | — |
| 2007-12-28 | $36.95 | $47.11 | 1,600 | — | — |
| 2007-12-27 | $36.75 | $46.85 | 800 | — | — |
| 2007-12-26 | $36.91 | $47.06 | 5,400 | — | — |
| 2007-12-24 | $36.10 | $46.03 | 2,000 | — | — |
| 2007-12-21 | $35.53 | $45.30 | 8,000 | — | — |
| 2007-12-20 | $34.83 | $44.41 | 10,000 | — | — |
| 2007-12-19 | $35.45 | $45.20 | 72,000 | — | — |
| 2007-12-18 | $36.00 | $45.90 | 5,600 | — | — |
| 2007-12-17 | $35.66 | $45.47 | 1,100 | — | — |
| 2007-12-14 | $35.03 | $44.66 | 1,400 | — | — |
| 2007-12-13 | $35.47 | $45.22 | 700 | — | — |
| 2007-12-12 | $35.28 | $44.98 | 500 | — | — |
| 2007-12-11 | $35.51 | $45.27 | 700 | — | — |
| 2007-12-10 | $35.75 | $45.58 | 2,100 | — | — |
| 2007-12-07 | $35.76 | $45.59 | 2,600 | — | — |
| 2007-12-06 | $36.32 | $46.31 | 10,600 | — | — |
| 2007-12-05 | $36.42 | $46.43 | 700 | — | — |
| 2007-12-04 | $36.58 | $46.64 | 1,300 | — | — |
| 2007-12-03 | $36.79 | $46.91 | 300 | — | — |
| 2007-11-30 | $36.80 | $46.92 | 500 | — | — |
| 2007-11-29 | $36.80 | $46.92 | 1,100 | — | — |
| 2007-11-28 | $36.26 | $46.23 | 1,000 | — | — |
| 2007-11-27 | $36.59 | $46.65 | 1,900 | — | — |
| 2007-11-26 | $36.79 | $46.91 | 1,900 | — | — |
| 2007-11-23 | $36.71 | $46.80 | 1,400 | — | — |
| 2007-11-21 | $36.39 | $46.40 | 1,900 | — | — |
| 2007-11-20 | $36.25 | $46.22 | 1,400 | — | — |
| 2007-11-19 | $36.25 | $46.22 | 3,000 | — | — |
| 2007-11-16 | $36.18 | $46.13 | 2,200 | — | — |
| 2007-11-15 | $35.49 | $45.25 | 100 | — | — |
| 2007-11-14 | $34.42 | $43.88 | 1,600 | — | — |
| 2007-11-13 | $34.97 | $44.59 | 2,600 | — | — |
| 2007-11-12 | $35.50 | $45.26 | 2,600 | — | — |
| 2007-11-09 | $36.66 | $46.74 | 2,400 | — | — |
| 2007-11-08 | $35.51 | $45.27 | 1,200 | — | — |
| 2007-11-07 | $35.50 | $45.26 | 2,000 | — | — |
| 2007-11-06 | $35.80 | $45.64 | 6,000 | — | — |
| 2007-11-05 | $36.88 | $47.02 | 800 | — | — |
| 2007-11-02 | $35.95 | $45.83 | 2,800 | — | — |
| 2007-11-01 | $36.98 | $47.15 | 100 | — | — |
| 2007-10-31 | $36.73 | $46.83 | 2,100 | — | — |
| 2007-10-30 | $37.00 | $47.17 | 2,200 | — | — |
| 2007-10-29 | $35.60 | $45.39 | 6,600 | — | — |
| 2007-10-26 | $35.87 | $45.73 | 6,500 | — | — |
| 2007-10-25 | $36.00 | $45.90 | 1,700 | — | — |
| 2007-10-24 | $36.70 | $46.79 | 4,600 | — | — |
| 2007-10-23 | $36.25 | $46.22 | 3,600 | — | — |
| 2007-10-22 | $36.00 | $45.90 | 1,700 | — | — |
| 2007-10-19 | $36.23 | $46.19 | 1,000 | — | — |
| 2007-10-18 | $36.29 | $46.27 | 2,100 | — | — |
| 2007-10-17 | $36.49 | $45.96 | 1,700 | — | — |
| 2007-10-16 | $35.94 | $45.27 | 2,500 | — | — |
| 2007-10-15 | $36.60 | $46.10 | 2,100 | — | — |
| 2007-10-12 | $35.94 | $45.27 | 800 | — | — |
| 2007-10-11 | $36.10 | $45.47 | 800 | — | — |
| 2007-10-10 | $35.78 | $45.07 | 2,200 | — | — |
| 2007-10-09 | $35.70 | $44.97 | 1,000 | — | — |
| 2007-10-08 | $36.27 | $45.69 | 1,100 | — | — |
| 2007-10-05 | $35.00 | $44.09 | 700 | — | — |
| 2007-10-04 | $34.50 | $43.46 | 11,400 | — | — |
| 2007-10-03 | $34.95 | $44.02 | 3,000 | — | — |
| 2007-10-02 | $34.86 | $43.91 | 3,700 | — | — |
| 2007-10-01 | $35.50 | $44.72 | 6,900 | — | — |
| 2007-09-28 | $36.83 | $46.39 | 800 | — | — |
| 2007-09-27 | $36.29 | $45.71 | 1,200 | — | — |
| 2007-09-26 | $36.45 | $45.91 | 3,600 | — | — |
| 2007-09-25 | $36.64 | $46.15 | 2,300 | — | — |
| 2007-09-24 | $36.79 | $46.34 | 1,700 | — | — |
| 2007-09-21 | $36.26 | $45.67 | 17,900 | — | — |
| 2007-09-20 | $36.50 | $45.98 | 2,300 | — | — |
| 2007-09-19 | $37.00 | $46.60 | 2,400 | — | — |
| 2007-09-18 | $37.05 | $46.67 | 4,900 | — | — |
| 2007-09-17 | $36.90 | $46.48 | 5,400 | — | — |
| 2007-09-14 | $36.56 | $46.05 | 3,200 | — | — |
| 2007-09-13 | $36.44 | $45.90 | 500 | — | — |
| 2007-09-12 | $36.45 | $45.91 | 2,800 | — | — |
| 2007-09-11 | $36.44 | $45.90 | 5,600 | — | — |
| 2007-09-10 | $36.85 | $46.42 | 1,000 | — | — |
| 2007-09-07 | $36.79 | $46.34 | 2,200 | — | — |
| 2007-09-06 | $36.80 | $46.35 | 5,700 | — | — |
| 2007-09-05 | $36.90 | $46.48 | 3,300 | — | — |
| 2007-09-04 | $36.75 | $46.29 | 3,200 | — | — |
| 2007-08-31 | $36.95 | $46.54 | 6,900 | — | — |
| 2007-08-30 | $36.25 | $45.66 | 2,600 | — | — |
| 2007-08-29 | $36.60 | $46.10 | 5,300 | — | — |
| 2007-08-28 | $36.90 | $46.48 | 4,400 | — | — |
| 2007-08-27 | $36.89 | $46.47 | 2,200 | — | — |
| 2007-08-24 | $36.10 | $45.47 | 12,500 | — | — |
| 2007-08-23 | $36.34 | $45.77 | 11,100 | — | — |
| 2007-08-22 | $36.49 | $45.96 | 2,000 | — | — |
| 2007-08-21 | $36.62 | $46.13 | 1,300 | — | — |
| 2007-08-20 | $36.88 | $46.45 | 5,500 | — | — |
| 2007-08-17 | $36.72 | $46.25 | 29,200 | — | — |
| 2007-08-16 | $37.00 | $46.60 | 14,900 | — | — |
| 2007-08-15 | $36.89 | $46.47 | 15,300 | — | — |
| 2007-08-14 | $37.05 | $46.67 | 15,400 | — | — |
| 2007-08-13 | $36.50 | $45.98 | 12,000 | — | — |
| 2007-08-10 | $36.87 | $46.44 | 9,400 | — | — |
| 2007-08-09 | $36.99 | $46.59 | 3,800 | — | — |
| 2007-08-08 | $37.15 | $46.79 | 30,700 | — | — |
| 2007-08-07 | $37.40 | $47.11 | 2,100 | — | — |
| 2007-08-06 | $36.59 | $46.09 | 7,600 | — | — |
| 2007-08-03 | $36.91 | $46.49 | 6,700 | — | — |
| 2007-08-02 | $37.17 | $46.82 | 33,800 | — | — |
| 2007-08-01 | $37.00 | $46.60 | 8,300 | — | — |
| 2007-07-31 | $36.49 | $45.96 | 11,100 | — | — |
| 2007-07-30 | $36.47 | $45.94 | 8,100 | — | — |
| 2007-07-27 | $35.71 | $44.98 | 13,000 | — | — |
| 2007-07-26 | $36.54 | $46.03 | 7,400 | — | — |
| 2007-07-25 | $36.48 | $45.95 | 13,100 | — | — |
| 2007-07-24 | $37.30 | $46.98 | 11,800 | — | — |
| 2007-07-23 | $37.32 | $47.01 | 11,600 | — | — |
| 2007-07-20 | $37.63 | $46.84 | 28,000 | — | — |
| 2007-07-19 | $37.00 | $46.06 | 16,600 | — | — |
| 2007-07-18 | $37.01 | $46.07 | 14,100 | — | — |
| 2007-07-17 | $37.15 | $46.25 | 3,400 | — | — |
| 2007-07-16 | $37.15 | $46.25 | 5,200 | — | — |
| 2007-07-13 | $36.75 | $45.75 | 12,000 | — | — |
| 2007-07-12 | $36.90 | $45.94 | 51,500 | — | — |
| 2007-07-11 | $36.90 | $45.94 | 17,800 | — | — |
| 2007-07-10 | $36.75 | $45.75 | 6,900 | — | — |
| 2007-07-09 | $36.72 | $45.71 | 6,200 | — | — |
| 2007-07-06 | $36.95 | $46.00 | 10,200 | — | — |
| 2007-07-05 | $37.00 | $46.06 | 5,900 | — | — |
| 2007-07-03 | $37.09 | $46.17 | 4,300 | — | — |
| 2007-07-02 | $37.25 | $46.37 | 10,400 | — | — |
| 2007-06-29 | $36.99 | $46.05 | 15,500 | — | — |
| 2007-06-28 | $35.73 | $44.48 | 9,000 | — | — |
| 2007-06-27 | $35.35 | $44.01 | 14,400 | — | — |
| 2007-06-26 | $35.20 | $43.82 | 9,200 | — | — |
| 2007-06-25 | $35.20 | $43.82 | 9,000 | — | — |
| 2007-06-22 | $35.49 | $44.18 | 11,000 | — | — |
| 2007-06-21 | $35.08 | $43.67 | 9,600 | — | — |
| 2007-06-20 | $35.20 | $43.82 | 11,400 | — | — |
| 2007-06-19 | $35.15 | $43.76 | 6,800 | — | — |
| 2007-06-18 | $35.05 | $43.63 | 26,900 | — | — |
| 2007-06-15 | $35.10 | $43.69 | 34,400 | — | — |
| 2007-06-14 | $35.10 | $43.69 | 600 | — | — |
| 2007-06-13 | $35.10 | $43.69 | 15,900 | — | — |
| 2007-06-12 | $35.06 | $43.64 | 13,900 | — | — |
| 2007-06-11 | $35.07 | $43.66 | 13,600 | — | — |
| 2007-06-08 | $34.88 | $43.42 | 13,000 | — | — |
| 2007-06-07 | $34.90 | $43.45 | 4,600 | — | — |
| 2007-06-06 | $34.30 | $42.70 | 4,700 | — | — |
| 2007-06-05 | $34.95 | $43.51 | 0 | — | — |
| 2007-06-04 | $34.95 | $43.51 | 700 | — | — |
| 2007-06-01 | $34.95 | $43.51 | 1,700 | — | — |
| 2007-05-31 | $34.95 | $43.51 | 4,500 | — | — |
| 2007-05-30 | $35.00 | $43.57 | 1,000 | — | — |
| 2007-05-29 | $34.65 | $43.13 | 12,900 | — | — |
| 2007-05-25 | $35.21 | $43.83 | 4,300 | — | — |
| 2007-05-24 | $35.00 | $43.57 | 8,600 | — | — |
| 2007-05-23 | $34.51 | $42.96 | 30,800 | — | — |
| 2007-05-22 | $33.95 | $42.26 | 1,200 | — | — |
| 2007-05-21 | $33.01 | $41.09 | 57,700 | — | — |
| 2007-05-18 | $33.55 | $41.77 | 14,200 | — | — |
| 2007-05-17 | $34.30 | $42.70 | 3,100 | — | — |
| 2007-05-16 | $34.76 | $43.27 | 1,900 | — | — |
| 2007-05-15 | $34.66 | $43.15 | 1,600 | — | — |
| 2007-05-14 | $34.53 | $42.99 | 1,700 | — | — |
| 2007-05-11 | $34.11 | $42.46 | 2,800 | — | — |
| 2007-05-10 | $33.56 | $41.78 | 7,400 | — | — |
| 2007-05-09 | $34.39 | $42.81 | 10,700 | — | — |
| 2007-05-08 | $34.75 | $43.26 | 9,900 | — | — |
| 2007-05-07 | $34.93 | $43.48 | 1,400 | — | — |
| 2007-05-04 | $34.71 | $43.21 | 11,000 | — | — |
| 2007-05-03 | $34.50 | $42.95 | 11,100 | — | — |
| 2007-05-02 | $34.87 | $43.41 | 7,500 | — | — |
| 2007-05-01 | $35.03 | $43.61 | 13,500 | — | — |
| 2007-04-30 | $35.00 | $43.57 | 5,800 | — | — |
| 2007-04-27 | $34.79 | $43.31 | 3,800 | — | — |
| 2007-04-26 | $34.71 | $43.21 | 600 | — | — |
| 2007-04-25 | $34.46 | $42.90 | 1,700 | — | — |
| 2007-04-24 | $34.40 | $42.82 | 0 | — | — |
| 2007-04-23 | $34.40 | $42.82 | 400 | — | — |
| 2007-04-20 | $34.39 | $42.81 | 100 | — | — |
| 2007-04-19 | $34.40 | $42.39 | 7,900 | — | — |
| 2007-04-18 | $34.54 | $42.56 | 500 | — | — |
| 2007-04-17 | $34.52 | $42.54 | 2,400 | — | — |
| 2007-04-16 | $35.00 | $43.13 | 5,500 | — | — |
| 2007-04-13 | $34.59 | $42.62 | 15,300 | — | — |
| 2007-04-12 | $34.51 | $42.52 | 6,400 | — | — |
| 2007-04-11 | $33.60 | $41.40 | 6,300 | — | — |
| 2007-04-10 | $35.18 | $43.35 | 1,200 | — | — |
| 2007-04-09 | $35.20 | $43.37 | 1,300 | — | — |
| 2007-04-05 | $35.10 | $43.25 | 1,700 | — | — |
| 2007-04-04 | $34.88 | $42.98 | 5,000 | — | — |
| 2007-04-03 | $34.92 | $43.03 | 7,400 | — | — |
| 2007-04-02 | $35.00 | $43.13 | 10,500 | — | — |
| 2007-03-30 | $33.95 | $41.83 | 4,800 | — | — |
| 2007-03-29 | $32.50 | $40.05 | 21,200 | — | — |
| 2007-03-28 | $32.00 | $39.43 | 16,300 | — | — |
| 2007-03-27 | $31.96 | $39.38 | 1,800 | — | — |
| 2007-03-26 | $31.98 | $39.41 | 19,000 | — | — |
| 2007-03-23 | $32.33 | $39.84 | 3,200 | — | — |
| 2007-03-22 | $31.32 | $38.59 | 7,200 | — | — |
| 2007-03-21 | $31.40 | $38.69 | 5,700 | — | — |
| 2007-03-20 | $32.15 | $39.62 | 300 | — | — |
| 2007-03-19 | $32.19 | $39.66 | 1,200 | — | — |
| 2007-03-16 | $32.79 | $40.40 | 2,900 | — | — |
| 2007-03-15 | $32.13 | $39.59 | 23,400 | — | — |
| 2007-03-14 | $33.00 | $40.66 | 9,000 | — | — |
| 2007-03-13 | $32.60 | $40.17 | 8,600 | — | — |
| 2007-03-12 | $33.70 | $41.52 | 5,400 | — | — |
| 2007-03-09 | $33.74 | $41.57 | 26,500 | — | — |
| 2007-03-08 | $33.80 | $41.65 | 1,000 | — | — |
| 2007-03-07 | $34.25 | $42.20 | 2,900 | — | — |
| 2007-03-06 | $34.26 | $42.22 | 1,600 | — | — |
| 2007-03-05 | $34.20 | $42.14 | 3,400 | — | — |
| 2007-03-02 | $34.50 | $42.51 | 1,700 | — | — |
| 2007-03-01 | $34.45 | $42.45 | 1,800 | — | — |
| 2007-02-28 | $34.75 | $42.82 | 4,600 | — | — |
| 2007-02-27 | $34.25 | $42.20 | 3,700 | — | — |
| 2007-02-26 | $34.50 | $42.51 | 15,200 | — | — |
| 2007-02-23 | $35.37 | $43.58 | 11,200 | — | — |
| 2007-02-22 | $35.01 | $43.14 | 11,300 | — | — |
| 2007-02-21 | $34.48 | $42.49 | 24,700 | — | — |
| 2007-02-20 | $32.80 | $40.42 | 11,200 | — | — |
| 2007-02-16 | $32.50 | $40.05 | 20,900 | — | — |
| 2007-02-15 | $32.05 | $39.49 | 5,900 | — | — |
| 2007-02-14 | $32.00 | $39.43 | 9,700 | — | — |
| 2007-02-13 | $31.50 | $38.81 | 19,600 | — | — |
| 2007-02-12 | $31.50 | $38.81 | 500 | — | — |
| 2007-02-09 | $31.48 | $38.79 | 2,300 | — | — |
| 2007-02-08 | $31.47 | $38.78 | 8,300 | — | — |
| 2007-02-07 | $31.36 | $38.64 | 2,900 | — | — |
| 2007-02-06 | $31.15 | $38.38 | 1,800 | — | — |
| 2007-02-05 | $31.22 | $38.47 | 6,100 | — | — |
| 2007-02-02 | $31.24 | $38.49 | 4,700 | — | — |
| 2007-02-01 | $31.48 | $38.79 | 4,500 | — | — |
| 2007-01-31 | $31.50 | $38.81 | 1,000 | — | — |
| 2007-01-30 | $31.50 | $38.81 | 4,600 | — | — |
| 2007-01-29 | $31.20 | $38.44 | 2,600 | — | — |
| 2007-01-26 | $30.60 | $37.71 | 22,600 | — | — |
| 2007-01-25 | $31.04 | $38.25 | 15,000 | — | — |
| 2007-01-24 | $31.11 | $38.33 | 6,100 | — | — |
| 2007-01-23 | $31.20 | $38.44 | 16,800 | — | — |
| 2007-01-22 | $31.18 | $38.42 | 25,600 | — | — |
| 2007-01-19 | $34.20 | $38.01 | 43,800 | — | — |
| 2007-01-18 | $34.00 | $37.79 | 16,700 | — | — |
| 2007-01-17 | $33.96 | $37.75 | 10,700 | — | — |
| 2007-01-16 | $34.13 | $37.94 | 13,800 | — | — |
| 2007-01-12 | $33.99 | $37.78 | 10,300 | — | — |
| 2007-01-11 | $33.90 | $37.68 | 5,300 | — | — |
| 2007-01-10 | $33.60 | $37.35 | 5,600 | — | — |
| 2007-01-09 | $33.90 | $37.68 | 8,000 | — | — |
| 2007-01-08 | $32.70 | $36.35 | 5,200 | — | — |
| 2007-01-05 | $32.74 | $36.39 | 6,000 | — | — |
| 2007-01-04 | $33.00 | $36.68 | 11,300 | — | — |
| 2007-01-03 | $32.56 | $36.19 | 11,100 | — | — |