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
- 1986-06-18 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 | $37.19 | $37.19 | 108,000 | — | — |
| 2007-12-28 | $36.98 | $36.98 | 94,000 | — | — |
| 2007-12-27 | $37.04 | $37.04 | 114,500 | — | — |
| 2007-12-26 | $38.52 | $38.52 | 125,600 | — | — |
| 2007-12-24 | $37.65 | $37.65 | 75,300 | — | — |
| 2007-12-21 | $36.56 | $36.56 | 480,100 | — | — |
| 2007-12-20 | $34.21 | $34.21 | 269,400 | — | — |
| 2007-12-19 | $34.59 | $34.59 | 93,200 | — | — |
| 2007-12-18 | $34.99 | $34.99 | 264,600 | — | — |
| 2007-12-17 | $35.05 | $35.05 | 170,400 | — | — |
| 2007-12-14 | $37.12 | $37.12 | 177,400 | — | — |
| 2007-12-13 | $38.25 | $38.25 | 224,400 | — | — |
| 2007-12-12 | $37.75 | $37.75 | 191,300 | — | — |
| 2007-12-11 | $37.92 | $37.92 | 247,800 | — | — |
| 2007-12-10 | $39.71 | $39.71 | 111,900 | — | — |
| 2007-12-07 | $40.00 | $40.00 | 235,100 | — | — |
| 2007-12-06 | $38.74 | $38.74 | 241,300 | — | — |
| 2007-12-05 | $38.08 | $38.08 | 173,500 | — | — |
| 2007-12-04 | $35.65 | $35.65 | 119,500 | — | — |
| 2007-12-03 | $36.17 | $36.17 | 110,000 | — | — |
| 2007-11-30 | $37.56 | $37.56 | 140,400 | — | — |
| 2007-11-29 | $37.89 | $37.89 | 131,300 | — | — |
| 2007-11-28 | $38.14 | $38.14 | 188,300 | — | — |
| 2007-11-27 | $35.60 | $35.60 | 155,900 | — | — |
| 2007-11-26 | $36.24 | $36.24 | 159,900 | — | — |
| 2007-11-23 | $36.73 | $36.73 | 47,300 | — | — |
| 2007-11-21 | $36.00 | $36.00 | 222,500 | — | — |
| 2007-11-20 | $35.99 | $35.99 | 216,300 | — | — |
| 2007-11-19 | $35.71 | $35.71 | 220,900 | — | — |
| 2007-11-16 | $37.42 | $37.42 | 237,700 | — | — |
| 2007-11-15 | $37.66 | $37.66 | 252,000 | — | — |
| 2007-11-14 | $37.63 | $37.63 | 267,700 | — | — |
| 2007-11-13 | $38.89 | $38.89 | 288,300 | — | — |
| 2007-11-12 | $38.60 | $38.60 | 369,600 | — | — |
| 2007-11-09 | $38.99 | $38.99 | 318,200 | — | — |
| 2007-11-08 | $39.84 | $39.84 | 299,600 | — | — |
| 2007-11-07 | $40.37 | $40.37 | 268,200 | — | — |
| 2007-11-06 | $41.81 | $41.81 | 241,400 | — | — |
| 2007-11-05 | $42.39 | $42.39 | 197,600 | — | — |
| 2007-11-02 | $42.92 | $42.92 | 171,700 | — | — |
| 2007-11-01 | $44.06 | $44.06 | 405,600 | — | — |
| 2007-10-31 | $45.32 | $45.32 | 269,800 | — | — |
| 2007-10-30 | $43.51 | $43.51 | 405,600 | — | — |
| 2007-10-29 | $42.47 | $42.47 | 379,400 | — | — |
| 2007-10-26 | $45.19 | $45.19 | 215,700 | — | — |
| 2007-10-25 | $44.88 | $44.88 | 516,800 | — | — |
| 2007-10-24 | $45.03 | $45.03 | 438,300 | — | — |
| 2007-10-23 | $44.39 | $44.39 | 606,400 | — | — |
| 2007-10-22 | $44.50 | $44.50 | 2,301,400 | — | — |
| 2007-10-19 | $57.05 | $57.05 | 243,000 | — | — |
| 2007-10-18 | $59.67 | $59.67 | 112,800 | — | — |
| 2007-10-17 | $59.30 | $59.30 | 128,500 | — | — |
| 2007-10-16 | $59.16 | $59.16 | 94,900 | — | — |
| 2007-10-15 | $59.32 | $59.32 | 137,600 | — | — |
| 2007-10-12 | $59.56 | $59.56 | 106,300 | — | — |
| 2007-10-11 | $57.59 | $57.59 | 188,700 | — | — |
| 2007-10-10 | $57.89 | $57.89 | 233,800 | — | — |
| 2007-10-09 | $59.20 | $59.20 | 263,000 | — | — |
| 2007-10-08 | $59.26 | $59.26 | 110,100 | — | — |
| 2007-10-05 | $59.92 | $59.92 | 144,700 | — | — |
| 2007-10-04 | $59.37 | $59.37 | 113,300 | — | — |
| 2007-10-03 | $58.32 | $58.32 | 88,300 | — | — |
| 2007-10-02 | $58.85 | $58.85 | 95,100 | — | — |
| 2007-10-01 | $58.99 | $58.99 | 121,200 | — | — |
| 2007-09-28 | $57.45 | $57.45 | 134,200 | — | — |
| 2007-09-27 | $58.52 | $58.52 | 126,300 | — | — |
| 2007-09-26 | $57.57 | $57.57 | 115,100 | — | — |
| 2007-09-25 | $56.97 | $56.97 | 153,900 | — | — |
| 2007-09-24 | $55.88 | $55.88 | 150,000 | — | — |
| 2007-09-21 | $57.01 | $57.01 | 294,800 | — | — |
| 2007-09-20 | $57.09 | $57.09 | 283,700 | — | — |
| 2007-09-19 | $56.90 | $56.90 | 314,500 | — | — |
| 2007-09-18 | $56.45 | $56.45 | 211,000 | — | — |
| 2007-09-17 | $54.11 | $54.11 | 255,700 | — | — |
| 2007-09-14 | $54.70 | $54.70 | 139,800 | — | — |
| 2007-09-13 | $54.44 | $54.44 | 181,900 | — | — |
| 2007-09-12 | $53.99 | $53.99 | 286,300 | — | — |
| 2007-09-11 | $53.79 | $53.79 | 349,000 | — | — |
| 2007-09-10 | $52.36 | $52.36 | 139,500 | — | — |
| 2007-09-07 | $52.99 | $52.99 | 188,600 | — | — |
| 2007-09-06 | $53.99 | $53.99 | 313,100 | — | — |
| 2007-09-05 | $52.65 | $52.65 | 217,700 | — | — |
| 2007-09-04 | $53.05 | $53.05 | 333,100 | — | — |
| 2007-08-31 | $50.58 | $50.58 | 104,600 | — | — |
| 2007-08-30 | $49.67 | $49.67 | 78,800 | — | — |
| 2007-08-29 | $50.33 | $50.33 | 125,300 | — | — |
| 2007-08-28 | $49.40 | $49.40 | 117,900 | — | — |
| 2007-08-27 | $51.68 | $51.68 | 149,700 | — | — |
| 2007-08-24 | $50.91 | $50.91 | 188,700 | — | — |
| 2007-08-23 | $49.05 | $49.05 | 127,300 | — | — |
| 2007-08-22 | $49.96 | $49.96 | 158,800 | — | — |
| 2007-08-21 | $49.29 | $49.29 | 98,900 | — | — |
| 2007-08-20 | $50.03 | $50.03 | 127,900 | — | — |
| 2007-08-17 | $49.77 | $49.77 | 192,500 | — | — |
| 2007-08-16 | $49.24 | $49.24 | 374,100 | — | — |
| 2007-08-15 | $49.29 | $49.29 | 183,500 | — | — |
| 2007-08-14 | $50.40 | $50.40 | 282,600 | — | — |
| 2007-08-13 | $51.87 | $51.87 | 323,500 | — | — |
| 2007-08-10 | $53.03 | $53.03 | 293,300 | — | — |
| 2007-08-09 | $50.42 | $50.42 | 456,200 | — | — |
| 2007-08-08 | $50.43 | $50.43 | 376,500 | — | — |
| 2007-08-07 | $51.54 | $51.54 | 298,100 | — | — |
| 2007-08-06 | $52.50 | $52.50 | 391,100 | — | — |
| 2007-08-03 | $49.89 | $49.89 | 241,100 | — | — |
| 2007-08-02 | $52.31 | $52.31 | 211,500 | — | — |
| 2007-08-01 | $52.70 | $52.70 | 356,400 | — | — |
| 2007-07-31 | $52.17 | $52.17 | 221,300 | — | — |
| 2007-07-30 | $52.85 | $52.85 | 279,000 | — | — |
| 2007-07-27 | $49.52 | $49.52 | 373,600 | — | — |
| 2007-07-26 | $52.91 | $52.91 | 362,700 | — | — |
| 2007-07-25 | $55.53 | $55.53 | 391,700 | — | — |
| 2007-07-24 | $54.21 | $54.21 | 613,700 | — | — |
| 2007-07-23 | $55.23 | $55.23 | 1,516,000 | — | — |
| 2007-07-20 | $47.72 | $47.72 | 212,900 | — | — |
| 2007-07-19 | $48.96 | $48.96 | 93,700 | — | — |
| 2007-07-18 | $48.82 | $48.82 | 122,000 | — | — |
| 2007-07-17 | $49.28 | $49.28 | 184,000 | — | — |
| 2007-07-16 | $49.18 | $49.18 | 185,600 | — | — |
| 2007-07-13 | $47.83 | $47.83 | 122,400 | — | — |
| 2007-07-12 | $47.80 | $47.80 | 142,400 | — | — |
| 2007-07-11 | $46.86 | $46.86 | 210,900 | — | — |
| 2007-07-10 | $47.42 | $47.42 | 202,000 | — | — |
| 2007-07-09 | $47.98 | $47.98 | 450,900 | — | — |
| 2007-07-06 | $44.71 | $44.71 | 151,500 | — | — |
| 2007-07-05 | $45.78 | $45.78 | 183,700 | — | — |
| 2007-07-03 | $44.06 | $44.06 | 32,500 | — | — |
| 2007-07-02 | $43.70 | $43.70 | 96,700 | — | — |
| 2007-06-29 | $42.22 | $42.22 | 155,300 | — | — |
| 2007-06-28 | $43.04 | $43.04 | 159,600 | — | — |
| 2007-06-27 | $43.88 | $43.88 | 124,500 | — | — |
| 2007-06-26 | $42.64 | $42.64 | 152,700 | — | — |
| 2007-06-25 | $42.96 | $42.96 | 191,300 | — | — |
| 2007-06-22 | $42.62 | $42.62 | 255,200 | — | — |
| 2007-06-21 | $43.27 | $43.27 | 209,700 | — | — |
| 2007-06-20 | $42.85 | $42.85 | 184,100 | — | — |
| 2007-06-19 | $44.83 | $44.83 | 147,900 | — | — |
| 2007-06-18 | $44.39 | $44.39 | 137,400 | — | — |
| 2007-06-15 | $44.91 | $44.91 | 319,300 | — | — |
| 2007-06-14 | $42.93 | $42.93 | 90,500 | — | — |
| 2007-06-13 | $43.17 | $43.17 | 93,500 | — | — |
| 2007-06-12 | $42.61 | $42.61 | 92,500 | — | — |
| 2007-06-11 | $42.99 | $42.99 | 129,100 | — | — |
| 2007-06-08 | $42.35 | $42.35 | 108,500 | — | — |
| 2007-06-07 | $42.56 | $42.56 | 135,800 | — | — |
| 2007-06-06 | $42.30 | $42.30 | 91,600 | — | — |
| 2007-06-05 | $43.11 | $43.11 | 124,100 | — | — |
| 2007-06-04 | $43.39 | $43.39 | 68,600 | — | — |
| 2007-06-01 | $43.48 | $43.48 | 73,300 | — | — |
| 2007-05-31 | $43.09 | $43.09 | 122,000 | — | — |
| 2007-05-30 | $43.14 | $43.14 | 131,300 | — | — |
| 2007-05-29 | $41.56 | $41.56 | 84,400 | — | — |
| 2007-05-25 | $41.68 | $41.68 | 74,100 | — | — |
| 2007-05-24 | $41.00 | $41.00 | 88,000 | — | — |
| 2007-05-23 | $41.93 | $41.93 | 94,200 | — | — |
| 2007-05-22 | $42.28 | $42.28 | 100,500 | — | — |
| 2007-05-21 | $43.00 | $43.00 | 202,400 | — | — |
| 2007-05-18 | $42.23 | $42.23 | 230,300 | — | — |
| 2007-05-17 | $40.77 | $40.77 | 205,100 | — | — |
| 2007-05-16 | $40.27 | $40.27 | 223,100 | — | — |
| 2007-05-15 | $40.26 | $40.26 | 131,900 | — | — |
| 2007-05-14 | $40.65 | $40.65 | 161,000 | — | — |
| 2007-05-11 | $41.72 | $41.72 | 67,900 | — | — |
| 2007-05-10 | $41.12 | $41.12 | 142,800 | — | — |
| 2007-05-09 | $41.68 | $41.68 | 180,600 | — | — |
| 2007-05-08 | $40.54 | $40.54 | 158,900 | — | — |
| 2007-05-07 | $41.15 | $41.15 | 177,500 | — | — |
| 2007-05-04 | $41.43 | $41.43 | 184,000 | — | — |
| 2007-05-03 | $41.24 | $41.24 | 190,100 | — | — |
| 2007-05-02 | $41.41 | $41.41 | 154,300 | — | — |
| 2007-05-01 | $40.79 | $40.79 | 197,000 | — | — |
| 2007-04-30 | $40.70 | $40.70 | 201,800 | — | — |
| 2007-04-27 | $41.84 | $41.84 | 150,400 | — | — |
| 2007-04-26 | $42.67 | $42.67 | 164,100 | — | — |
| 2007-04-25 | $41.94 | $41.94 | 277,000 | — | — |
| 2007-04-24 | $41.51 | $41.51 | 230,400 | — | — |
| 2007-04-23 | $42.68 | $42.68 | 210,100 | — | — |
| 2007-04-20 | $42.75 | $42.75 | 143,300 | — | — |
| 2007-04-19 | $42.52 | $42.52 | 162,700 | — | — |
| 2007-04-18 | $43.16 | $43.16 | 91,000 | — | — |
| 2007-04-17 | $43.53 | $43.53 | 164,600 | — | — |
| 2007-04-16 | $43.25 | $43.25 | 155,700 | — | — |
| 2007-04-13 | $42.70 | $42.70 | 349,900 | — | — |
| 2007-04-12 | $41.79 | $41.79 | 425,000 | — | — |
| 2007-04-11 | $41.16 | $41.16 | 160,800 | — | — |
| 2007-04-10 | $42.07 | $42.07 | 84,100 | — | — |
| 2007-04-09 | $41.92 | $41.92 | 120,400 | — | — |
| 2007-04-05 | $41.72 | $41.72 | 97,200 | — | — |
| 2007-04-04 | $41.62 | $41.62 | 189,600 | — | — |
| 2007-04-03 | $41.36 | $41.36 | 185,800 | — | — |
| 2007-04-02 | $40.44 | $40.44 | 126,900 | — | — |
| 2007-03-30 | $40.25 | $40.25 | 153,900 | — | — |
| 2007-03-29 | $40.38 | $40.38 | 155,400 | — | — |
| 2007-03-28 | $39.91 | $39.91 | 182,200 | — | — |
| 2007-03-27 | $39.47 | $39.47 | 134,300 | — | — |
| 2007-03-26 | $39.99 | $39.99 | 131,900 | — | — |
| 2007-03-23 | $39.73 | $39.73 | 156,300 | — | — |
| 2007-03-22 | $39.04 | $39.04 | 173,000 | — | — |
| 2007-03-21 | $39.96 | $39.96 | 122,700 | — | — |
| 2007-03-20 | $39.40 | $39.40 | 93,300 | — | — |
| 2007-03-19 | $39.37 | $39.37 | 193,100 | — | — |
| 2007-03-16 | $38.94 | $38.94 | 280,200 | — | — |
| 2007-03-15 | $38.40 | $38.40 | 229,800 | — | — |
| 2007-03-14 | $37.92 | $37.92 | 153,800 | — | — |
| 2007-03-13 | $37.19 | $37.19 | 141,100 | — | — |
| 2007-03-12 | $38.80 | $38.80 | 129,000 | — | — |
| 2007-03-09 | $39.01 | $39.01 | 208,700 | — | — |
| 2007-03-08 | $38.76 | $38.76 | 772,800 | — | — |
| 2007-03-07 | $39.54 | $39.54 | 488,900 | — | — |
| 2007-03-06 | $38.53 | $38.53 | 225,100 | — | — |
| 2007-03-05 | $36.25 | $36.25 | 269,500 | — | — |
| 2007-03-02 | $37.27 | $37.27 | 129,300 | — | — |
| 2007-03-01 | $38.36 | $38.36 | 200,900 | — | — |
| 2007-02-28 | $38.46 | $38.46 | 453,300 | — | — |
| 2007-02-27 | $38.52 | $38.52 | 504,000 | — | — |
| 2007-02-26 | $38.37 | $38.37 | 184,000 | — | — |
| 2007-02-23 | $38.80 | $38.80 | 119,400 | — | — |
| 2007-02-22 | $38.99 | $38.99 | 196,500 | — | — |
| 2007-02-21 | $39.50 | $39.50 | 150,500 | — | — |
| 2007-02-20 | $38.71 | $38.71 | 141,100 | — | — |
| 2007-02-16 | $37.36 | $37.36 | 76,200 | — | — |
| 2007-02-15 | $37.68 | $37.68 | 76,200 | — | — |
| 2007-02-14 | $37.12 | $37.12 | 59,900 | — | — |
| 2007-02-13 | $37.08 | $37.08 | 60,900 | — | — |
| 2007-02-12 | $36.72 | $36.72 | 85,500 | — | — |
| 2007-02-09 | $36.47 | $36.47 | 101,900 | — | — |
| 2007-02-08 | $36.52 | $36.52 | 101,000 | — | — |
| 2007-02-07 | $36.98 | $36.98 | 112,600 | — | — |
| 2007-02-06 | $37.04 | $37.04 | 155,400 | — | — |
| 2007-02-05 | $37.07 | $37.07 | 157,100 | — | — |
| 2007-02-02 | $36.81 | $36.81 | 222,600 | — | — |
| 2007-02-01 | $36.42 | $36.42 | 308,300 | — | — |
| 2007-01-31 | $36.01 | $36.01 | 123,400 | — | — |
| 2007-01-30 | $36.30 | $36.30 | 100,000 | — | — |
| 2007-01-29 | $36.25 | $36.25 | 61,500 | — | — |
| 2007-01-26 | $36.41 | $36.41 | 51,800 | — | — |
| 2007-01-25 | $36.27 | $36.27 | 85,800 | — | — |
| 2007-01-24 | $37.06 | $37.06 | 125,300 | — | — |
| 2007-01-23 | $37.11 | $37.11 | 108,500 | — | — |
| 2007-01-22 | $35.43 | $35.43 | 174,000 | — | — |
| 2007-01-19 | $36.66 | $36.66 | 108,800 | — | — |
| 2007-01-18 | $36.63 | $36.63 | 118,200 | — | — |
| 2007-01-17 | $36.94 | $36.94 | 209,500 | — | — |
| 2007-01-16 | $36.34 | $36.34 | 128,700 | — | — |
| 2007-01-12 | $35.69 | $35.69 | 148,800 | — | — |
| 2007-01-11 | $35.02 | $35.02 | 97,400 | — | — |
| 2007-01-10 | $33.98 | $33.98 | 70,100 | — | — |
| 2007-01-09 | $34.01 | $34.01 | 92,900 | — | — |
| 2007-01-08 | $33.80 | $33.80 | 112,900 | — | — |
| 2007-01-05 | $34.17 | $34.17 | 116,700 | — | — |
| 2007-01-04 | $34.55 | $34.55 | 84,900 | — | — |
| 2007-01-03 | $34.73 | $34.73 | 129,100 | — | — |