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
- 1983-12-28 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 | $28.04 | $70.65 | 268,100 | — | — |
| 2007-12-28 | $28.10 | $70.80 | 319,400 | — | — |
| 2007-12-27 | $28.21 | $71.08 | 281,500 | — | — |
| 2007-12-26 | $28.39 | $71.53 | 348,900 | — | — |
| 2007-12-24 | $28.76 | $72.46 | 371,600 | — | — |
| 2007-12-21 | $28.65 | $72.19 | 885,000 | — | — |
| 2007-12-20 | $28.00 | $70.55 | 681,400 | — | — |
| 2007-12-19 | $27.43 | $69.11 | 1,133,700 | — | — |
| 2007-12-18 | $27.15 | $68.41 | 450,600 | — | — |
| 2007-12-17 | $26.74 | $67.37 | 359,200 | — | — |
| 2007-12-14 | $26.88 | $67.73 | 443,900 | — | — |
| 2007-12-13 | $27.28 | $68.74 | 454,300 | — | — |
| 2007-12-12 | $26.94 | $67.88 | 504,400 | — | — |
| 2007-12-11 | $27.03 | $68.11 | 572,400 | — | — |
| 2007-12-10 | $27.19 | $68.51 | 308,800 | — | — |
| 2007-12-07 | $27.07 | $68.21 | 392,300 | — | — |
| 2007-12-06 | $27.39 | $69.01 | 415,900 | — | — |
| 2007-12-05 | $26.82 | $67.58 | 452,100 | — | — |
| 2007-12-04 | $26.49 | $66.74 | 494,500 | — | — |
| 2007-12-03 | $26.18 | $65.96 | 485,300 | — | — |
| 2007-11-30 | $26.19 | $65.99 | 728,400 | — | — |
| 2007-11-29 | $26.11 | $65.79 | 391,300 | — | — |
| 2007-11-28 | $26.20 | $66.01 | 661,200 | — | — |
| 2007-11-27 | $26.13 | $65.84 | 839,600 | — | — |
| 2007-11-26 | $26.21 | $66.04 | 899,800 | — | — |
| 2007-11-23 | $26.58 | $66.97 | 101,600 | — | — |
| 2007-11-21 | $26.47 | $66.69 | 498,000 | — | — |
| 2007-11-20 | $26.92 | $67.01 | 694,300 | — | — |
| 2007-11-19 | $26.90 | $66.96 | 546,200 | — | — |
| 2007-11-16 | $26.90 | $66.96 | 721,000 | — | — |
| 2007-11-15 | $27.21 | $67.73 | 602,800 | — | — |
| 2007-11-14 | $27.02 | $67.26 | 577,100 | — | — |
| 2007-11-13 | $27.12 | $67.51 | 498,000 | — | — |
| 2007-11-12 | $26.77 | $66.64 | 513,300 | — | — |
| 2007-11-09 | $26.80 | $66.71 | 714,600 | — | — |
| 2007-11-08 | $26.96 | $67.11 | 929,400 | — | — |
| 2007-11-07 | $26.95 | $67.08 | 249,100 | — | — |
| 2007-11-06 | $27.84 | $69.30 | 357,700 | — | — |
| 2007-11-05 | $27.83 | $69.27 | 590,500 | — | — |
| 2007-11-02 | $28.08 | $69.90 | 747,500 | — | — |
| 2007-11-01 | $27.76 | $69.10 | 334,500 | — | — |
| 2007-10-31 | $28.05 | $69.82 | 482,300 | — | — |
| 2007-10-30 | $27.77 | $69.13 | 392,400 | — | — |
| 2007-10-29 | $27.96 | $69.60 | 372,200 | — | — |
| 2007-10-26 | $28.12 | $70.00 | 468,800 | — | — |
| 2007-10-25 | $28.08 | $69.90 | 342,700 | — | — |
| 2007-10-24 | $28.12 | $70.00 | 358,100 | — | — |
| 2007-10-23 | $28.06 | $69.85 | 362,700 | — | — |
| 2007-10-22 | $27.92 | $69.50 | 429,900 | — | — |
| 2007-10-19 | $27.78 | $69.15 | 207,600 | — | — |
| 2007-10-18 | $28.29 | $70.42 | 310,000 | — | — |
| 2007-10-17 | $28.27 | $70.37 | 306,300 | — | — |
| 2007-10-16 | $28.63 | $71.27 | 311,500 | — | — |
| 2007-10-15 | $28.85 | $71.81 | 301,400 | — | — |
| 2007-10-12 | $29.38 | $73.13 | 331,600 | — | — |
| 2007-10-11 | $29.46 | $73.33 | 375,300 | — | — |
| 2007-10-10 | $29.32 | $72.98 | 274,100 | — | — |
| 2007-10-09 | $29.44 | $73.28 | 283,000 | — | — |
| 2007-10-08 | $29.17 | $72.61 | 203,200 | — | — |
| 2007-10-05 | $29.28 | $72.88 | 448,100 | — | — |
| 2007-10-04 | $29.00 | $72.19 | 321,800 | — | — |
| 2007-10-03 | $28.92 | $71.99 | 359,800 | — | — |
| 2007-10-02 | $28.83 | $71.76 | 356,500 | — | — |
| 2007-10-01 | $28.92 | $71.99 | 367,000 | — | — |
| 2007-09-28 | $28.32 | $70.49 | 346,000 | — | — |
| 2007-09-27 | $28.44 | $70.79 | 283,600 | — | — |
| 2007-09-26 | $28.50 | $70.94 | 208,600 | — | — |
| 2007-09-25 | $28.25 | $70.32 | 285,600 | — | — |
| 2007-09-24 | $28.32 | $70.49 | 278,700 | — | — |
| 2007-09-21 | $28.30 | $70.44 | 365,700 | — | — |
| 2007-09-20 | $28.23 | $70.27 | 361,500 | — | — |
| 2007-09-19 | $28.18 | $70.15 | 392,600 | — | — |
| 2007-09-18 | $27.87 | $69.37 | 404,900 | — | — |
| 2007-09-17 | $27.42 | $68.25 | 188,900 | — | — |
| 2007-09-14 | $27.59 | $68.68 | 408,800 | — | — |
| 2007-09-13 | $27.76 | $69.10 | 542,400 | — | — |
| 2007-09-12 | $28.12 | $70.00 | 709,700 | — | — |
| 2007-09-11 | $28.20 | $70.20 | 711,000 | — | — |
| 2007-09-10 | $27.68 | $68.90 | 711,500 | — | — |
| 2007-09-07 | $27.54 | $68.55 | 379,400 | — | — |
| 2007-09-06 | $27.83 | $69.27 | 541,500 | — | — |
| 2007-09-05 | $27.92 | $69.50 | 484,100 | — | — |
| 2007-09-04 | $28.16 | $70.10 | 425,900 | — | — |
| 2007-08-31 | $28.11 | $69.97 | 666,600 | — | — |
| 2007-08-30 | $27.91 | $69.47 | 897,700 | — | — |
| 2007-08-29 | $27.98 | $69.65 | 466,000 | — | — |
| 2007-08-28 | $27.53 | $68.53 | 430,000 | — | — |
| 2007-08-27 | $27.85 | $69.32 | 613,100 | — | — |
| 2007-08-24 | $27.84 | $69.30 | 316,500 | — | — |
| 2007-08-23 | $27.35 | $68.08 | 384,500 | — | — |
| 2007-08-22 | $27.57 | $67.83 | 303,400 | — | — |
| 2007-08-21 | $27.48 | $67.61 | 344,000 | — | — |
| 2007-08-20 | $27.35 | $67.29 | 417,800 | — | — |
| 2007-08-17 | $27.23 | $66.99 | 783,500 | — | — |
| 2007-08-16 | $26.85 | $66.06 | 998,500 | — | — |
| 2007-08-15 | $26.69 | $65.67 | 529,400 | — | — |
| 2007-08-14 | $27.01 | $66.45 | 402,100 | — | — |
| 2007-08-13 | $27.42 | $67.46 | 989,000 | — | — |
| 2007-08-10 | $27.80 | $68.40 | 1,305,000 | — | — |
| 2007-08-09 | $26.47 | $65.12 | 2,366,700 | — | — |
| 2007-08-08 | $26.73 | $65.76 | 2,031,200 | — | — |
| 2007-08-07 | $27.88 | $68.59 | 771,700 | — | — |
| 2007-08-06 | $27.69 | $68.13 | 954,600 | — | — |
| 2007-08-03 | $27.31 | $67.19 | 896,500 | — | — |
| 2007-08-02 | $28.37 | $69.80 | 493,900 | — | — |
| 2007-08-01 | $28.45 | $70.00 | 583,600 | — | — |
| 2007-07-31 | $28.07 | $69.06 | 697,800 | — | — |
| 2007-07-30 | $28.44 | $69.97 | 650,600 | — | — |
| 2007-07-27 | $28.45 | $70.00 | 853,000 | — | — |
| 2007-07-26 | $29.21 | $71.87 | 732,100 | — | — |
| 2007-07-25 | $29.58 | $72.78 | 528,600 | — | — |
| 2007-07-24 | $29.41 | $72.36 | 338,900 | — | — |
| 2007-07-23 | $30.17 | $74.23 | 659,700 | — | — |
| 2007-07-20 | $29.85 | $73.44 | 271,200 | — | — |
| 2007-07-19 | $30.24 | $74.40 | 390,700 | — | — |
| 2007-07-18 | $30.11 | $74.08 | 384,700 | — | — |
| 2007-07-17 | $30.05 | $73.93 | 301,800 | — | — |
| 2007-07-16 | $30.20 | $74.30 | 220,700 | — | — |
| 2007-07-13 | $30.64 | $75.38 | 312,100 | — | — |
| 2007-07-12 | $30.66 | $75.43 | 274,500 | — | — |
| 2007-07-11 | $30.17 | $74.23 | 366,400 | — | — |
| 2007-07-10 | $30.24 | $74.40 | 513,500 | — | — |
| 2007-07-09 | $30.39 | $74.77 | 468,300 | — | — |
| 2007-07-06 | $30.29 | $74.52 | 375,700 | — | — |
| 2007-07-05 | $30.34 | $74.65 | 466,500 | — | — |
| 2007-07-03 | $30.52 | $75.09 | 156,200 | — | — |
| 2007-07-02 | $30.33 | $74.62 | 502,300 | — | — |
| 2007-06-29 | $30.06 | $73.96 | 268,600 | — | — |
| 2007-06-28 | $29.95 | $73.69 | 282,600 | — | — |
| 2007-06-27 | $29.91 | $73.59 | 535,500 | — | — |
| 2007-06-26 | $29.38 | $72.28 | 381,900 | — | — |
| 2007-06-25 | $29.81 | $73.34 | 374,900 | — | — |
| 2007-06-22 | $29.83 | $73.39 | 362,000 | — | — |
| 2007-06-21 | $30.07 | $73.98 | 216,700 | — | — |
| 2007-06-20 | $30.13 | $74.13 | 469,300 | — | — |
| 2007-06-19 | $30.44 | $74.89 | 437,700 | — | — |
| 2007-06-18 | $30.38 | $74.74 | 384,800 | — | — |
| 2007-06-15 | $30.56 | $75.19 | 330,500 | — | — |
| 2007-06-14 | $30.27 | $74.47 | 257,100 | — | — |
| 2007-06-13 | $30.04 | $73.91 | 602,300 | — | — |
| 2007-06-12 | $30.10 | $74.06 | 631,600 | — | — |
| 2007-06-11 | $30.72 | $75.58 | 502,100 | — | — |
| 2007-06-08 | $30.66 | $75.43 | 405,000 | — | — |
| 2007-06-07 | $30.76 | $75.68 | 578,800 | — | — |
| 2007-06-06 | $31.68 | $77.94 | 508,300 | — | — |
| 2007-06-05 | $32.12 | $79.03 | 308,100 | — | — |
| 2007-06-04 | $32.43 | $79.79 | 389,500 | — | — |
| 2007-06-01 | $32.48 | $79.91 | 379,400 | — | — |
| 2007-05-31 | $32.39 | $79.69 | 453,200 | — | — |
| 2007-05-30 | $32.44 | $79.81 | 341,200 | — | — |
| 2007-05-29 | $32.16 | $79.12 | 284,500 | — | — |
| 2007-05-25 | $31.87 | $78.41 | 264,200 | — | — |
| 2007-05-24 | $32.01 | $78.75 | 532,000 | — | — |
| 2007-05-23 | $32.51 | $79.98 | 384,500 | — | — |
| 2007-05-22 | $33.11 | $80.67 | 417,200 | — | — |
| 2007-05-21 | $33.06 | $80.55 | 374,000 | — | — |
| 2007-05-18 | $32.82 | $79.97 | 338,300 | — | — |
| 2007-05-17 | $32.85 | $80.04 | 850,300 | — | — |
| 2007-05-16 | $32.49 | $79.16 | 722,100 | — | — |
| 2007-05-15 | $32.13 | $78.29 | 647,400 | — | — |
| 2007-05-14 | $32.13 | $78.29 | 236,300 | — | — |
| 2007-05-11 | $32.07 | $78.14 | 305,100 | — | — |
| 2007-05-10 | $31.83 | $77.55 | 296,300 | — | — |
| 2007-05-09 | $32.33 | $78.77 | 263,200 | — | — |
| 2007-05-08 | $32.22 | $78.51 | 442,100 | — | — |
| 2007-05-07 | $32.10 | $78.21 | 403,900 | — | — |
| 2007-05-04 | $32.06 | $78.12 | 467,700 | — | — |
| 2007-05-03 | $32.07 | $78.14 | 454,200 | — | — |
| 2007-05-02 | $31.99 | $77.94 | 474,800 | — | — |
| 2007-05-01 | $32.09 | $78.19 | 431,200 | — | — |
| 2007-04-30 | $31.72 | $77.29 | 357,900 | — | — |
| 2007-04-27 | $32.01 | $77.99 | 356,400 | — | — |
| 2007-04-26 | $32.17 | $78.38 | 301,100 | — | — |
| 2007-04-25 | $32.27 | $78.63 | 399,600 | — | — |
| 2007-04-24 | $32.14 | $78.31 | 365,200 | — | — |
| 2007-04-23 | $32.14 | $78.31 | 236,000 | — | — |
| 2007-04-20 | $32.20 | $78.46 | 342,000 | — | — |
| 2007-04-19 | $32.19 | $78.43 | 235,800 | — | — |
| 2007-04-18 | $32.32 | $78.75 | 353,100 | — | — |
| 2007-04-17 | $32.55 | $79.31 | 374,600 | — | — |
| 2007-04-16 | $32.56 | $79.33 | 498,800 | — | — |
| 2007-04-13 | $32.45 | $79.07 | 389,200 | — | — |
| 2007-04-12 | $32.45 | $79.07 | 311,100 | — | — |
| 2007-04-11 | $32.42 | $78.99 | 340,100 | — | — |
| 2007-04-10 | $32.58 | $79.38 | 641,400 | — | — |
| 2007-04-09 | $32.10 | $78.21 | 513,900 | — | — |
| 2007-04-05 | $31.62 | $77.04 | 600,100 | — | — |
| 2007-04-04 | $31.79 | $77.46 | 483,400 | — | — |
| 2007-04-03 | $31.50 | $76.75 | 446,500 | — | — |
| 2007-04-02 | $31.30 | $76.26 | 556,400 | — | — |
| 2007-03-30 | $31.28 | $76.21 | 613,200 | — | — |
| 2007-03-29 | $31.39 | $76.48 | 334,300 | — | — |
| 2007-03-28 | $31.30 | $76.26 | 431,000 | — | — |
| 2007-03-27 | $31.15 | $75.90 | 594,100 | — | — |
| 2007-03-26 | $31.15 | $75.90 | 569,000 | — | — |
| 2007-03-23 | $31.15 | $75.90 | 1,657,000 | — | — |
| 2007-03-22 | $32.25 | $78.58 | 451,900 | — | — |
| 2007-03-21 | $32.29 | $78.68 | 466,700 | — | — |
| 2007-03-20 | $31.90 | $77.73 | 630,400 | — | — |
| 2007-03-19 | $32.00 | $77.97 | 559,300 | — | — |
| 2007-03-16 | $31.74 | $77.34 | 361,400 | — | — |
| 2007-03-15 | $31.75 | $77.36 | 397,900 | — | — |
| 2007-03-14 | $31.36 | $76.41 | 316,800 | — | — |
| 2007-03-13 | $31.00 | $75.53 | 315,300 | — | — |
| 2007-03-12 | $31.47 | $76.68 | 193,800 | — | — |
| 2007-03-09 | $31.18 | $75.97 | 266,200 | — | — |
| 2007-03-08 | $31.36 | $76.41 | 230,100 | — | — |
| 2007-03-07 | $31.29 | $76.24 | 283,000 | — | — |
| 2007-03-06 | $31.23 | $76.09 | 289,100 | — | — |
| 2007-03-05 | $30.63 | $74.63 | 328,800 | — | — |
| 2007-03-02 | $31.28 | $76.21 | 253,000 | — | — |
| 2007-03-01 | $31.40 | $76.51 | 405,800 | — | — |
| 2007-02-28 | $31.46 | $76.65 | 607,700 | — | — |
| 2007-02-27 | $31.71 | $77.26 | 401,800 | — | — |
| 2007-02-26 | $32.32 | $78.75 | 350,000 | — | — |
| 2007-02-23 | $32.36 | $78.85 | 284,300 | — | — |
| 2007-02-22 | $32.53 | $79.26 | 311,700 | — | — |
| 2007-02-21 | $32.78 | $79.09 | 277,100 | — | — |
| 2007-02-20 | $33.00 | $79.62 | 397,400 | — | — |
| 2007-02-16 | $32.87 | $79.31 | 255,800 | — | — |
| 2007-02-15 | $32.94 | $79.48 | 413,600 | — | — |
| 2007-02-14 | $32.94 | $79.48 | 348,700 | — | — |
| 2007-02-13 | $32.75 | $79.02 | 416,700 | — | — |
| 2007-02-12 | $32.12 | $77.50 | 185,700 | — | — |
| 2007-02-09 | $32.23 | $77.76 | 254,700 | — | — |
| 2007-02-08 | $32.36 | $78.08 | 385,000 | — | — |
| 2007-02-07 | $31.95 | $77.09 | 330,000 | — | — |
| 2007-02-06 | $31.67 | $76.41 | 308,400 | — | — |
| 2007-02-05 | $31.47 | $75.93 | 335,400 | — | — |
| 2007-02-02 | $31.50 | $76.00 | 219,600 | — | — |
| 2007-02-01 | $31.55 | $76.12 | 237,100 | — | — |
| 2007-01-31 | $31.24 | $75.37 | 300,900 | — | — |
| 2007-01-30 | $31.24 | $75.37 | 244,700 | — | — |
| 2007-01-29 | $31.08 | $74.99 | 328,300 | — | — |
| 2007-01-26 | $31.23 | $75.35 | 326,800 | — | — |
| 2007-01-25 | $31.05 | $74.92 | 261,100 | — | — |
| 2007-01-24 | $31.59 | $76.22 | 222,300 | — | — |
| 2007-01-23 | $31.49 | $75.98 | 281,300 | — | — |
| 2007-01-22 | $31.31 | $75.54 | 220,200 | — | — |
| 2007-01-19 | $31.42 | $75.81 | 252,400 | — | — |
| 2007-01-18 | $31.23 | $75.35 | 250,200 | — | — |
| 2007-01-17 | $31.44 | $75.86 | 219,300 | — | — |
| 2007-01-16 | $31.31 | $75.54 | 278,200 | — | — |
| 2007-01-12 | $31.30 | $75.52 | 438,000 | — | — |
| 2007-01-11 | $31.36 | $75.66 | 431,700 | — | — |
| 2007-01-10 | $31.10 | $75.04 | 309,700 | — | — |
| 2007-01-09 | $31.47 | $75.93 | 293,200 | — | — |
| 2007-01-08 | $31.45 | $75.88 | 309,900 | — | — |
| 2007-01-05 | $31.60 | $76.24 | 359,700 | — | — |
| 2007-01-04 | $32.06 | $77.35 | 236,800 | — | — |
| 2007-01-03 | $32.24 | $77.79 | 484,100 | — | — |