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
- 1973-05-03 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 | $30.55 | $36.40 | 107,000 | — | — |
| 2007-12-28 | $30.03 | $35.78 | 42,600 | — | — |
| 2007-12-27 | $30.26 | $36.06 | 21,100 | — | — |
| 2007-12-26 | $30.90 | $36.82 | 30,900 | — | — |
| 2007-12-24 | $29.79 | $35.50 | 9,500 | — | — |
| 2007-12-21 | $30.01 | $35.76 | 20,100 | — | — |
| 2007-12-20 | $29.43 | $35.07 | 41,200 | — | — |
| 2007-12-19 | $29.46 | $35.10 | 19,200 | — | — |
| 2007-12-18 | $29.87 | $35.59 | 51,200 | — | — |
| 2007-12-17 | $31.83 | $37.93 | 49,300 | — | — |
| 2007-12-14 | $32.01 | $38.14 | 41,100 | — | — |
| 2007-12-13 | $32.33 | $38.52 | 29,300 | — | — |
| 2007-12-12 | $32.00 | $38.13 | 45,100 | — | — |
| 2007-12-11 | $31.31 | $37.31 | 52,200 | — | — |
| 2007-12-10 | $33.00 | $39.32 | 56,400 | — | — |
| 2007-12-07 | $32.05 | $38.19 | 71,200 | — | — |
| 2007-12-06 | $35.10 | $41.82 | 34,100 | — | — |
| 2007-12-05 | $35.98 | $42.87 | 39,900 | — | — |
| 2007-12-04 | $33.30 | $39.68 | 21,400 | — | — |
| 2007-12-03 | $31.93 | $38.05 | 43,000 | — | — |
| 2007-11-30 | $33.06 | $39.39 | 25,800 | — | — |
| 2007-11-29 | $32.18 | $38.34 | 31,000 | — | — |
| 2007-11-28 | $32.45 | $38.67 | 28,700 | — | — |
| 2007-11-27 | $32.69 | $38.95 | 46,400 | — | — |
| 2007-11-26 | $32.23 | $38.40 | 18,700 | — | — |
| 2007-11-23 | $32.82 | $39.11 | 11,300 | — | — |
| 2007-11-21 | $31.43 | $37.45 | 26,800 | — | — |
| 2007-11-20 | $31.57 | $37.62 | 110,300 | — | — |
| 2007-11-19 | $33.85 | $40.33 | 31,800 | — | — |
| 2007-11-16 | $35.42 | $42.20 | 18,800 | — | — |
| 2007-11-15 | $34.24 | $40.80 | 27,000 | — | — |
| 2007-11-14 | $36.52 | $43.52 | 39,700 | — | — |
| 2007-11-13 | $36.34 | $43.30 | 68,900 | — | — |
| 2007-11-12 | $31.93 | $38.05 | 83,800 | — | — |
| 2007-11-09 | $30.89 | $36.81 | 52,900 | — | — |
| 2007-11-08 | $31.50 | $37.53 | 76,100 | — | — |
| 2007-11-07 | $32.00 | $38.13 | 34,800 | — | — |
| 2007-11-06 | $32.42 | $38.63 | 22,500 | — | — |
| 2007-11-05 | $32.25 | $38.43 | 20,500 | — | — |
| 2007-11-02 | $33.73 | $40.19 | 123,400 | — | — |
| 2007-11-01 | $35.19 | $41.93 | 99,200 | — | — |
| 2007-10-31 | $37.38 | $44.54 | 87,700 | — | — |
| 2007-10-30 | $35.87 | $42.74 | 21,900 | — | — |
| 2007-10-29 | $35.03 | $41.74 | 53,000 | — | — |
| 2007-10-26 | $34.70 | $41.35 | 50,600 | — | — |
| 2007-10-25 | $34.98 | $41.68 | 52,300 | — | — |
| 2007-10-24 | $35.20 | $41.94 | 47,700 | — | — |
| 2007-10-23 | $33.69 | $40.14 | 62,000 | — | — |
| 2007-10-22 | $34.20 | $40.75 | 80,900 | — | — |
| 2007-10-19 | $32.97 | $39.29 | 113,200 | — | — |
| 2007-10-18 | $33.85 | $40.33 | 96,300 | — | — |
| 2007-10-17 | $34.62 | $41.25 | 54,900 | — | — |
| 2007-10-16 | $34.17 | $40.72 | 110,400 | — | — |
| 2007-10-15 | $36.15 | $43.07 | 122,900 | — | — |
| 2007-10-12 | $36.10 | $43.02 | 88,300 | — | — |
| 2007-10-11 | $36.05 | $42.96 | 104,300 | — | — |
| 2007-10-10 | $36.59 | $43.60 | 100,600 | — | — |
| 2007-10-09 | $37.87 | $45.12 | 285,400 | — | — |
| 2007-10-08 | $34.40 | $40.99 | 215,300 | — | — |
| 2007-10-05 | $29.00 | $34.56 | 60,600 | — | — |
| 2007-10-04 | $28.69 | $34.19 | 88,700 | — | — |
| 2007-10-03 | $28.74 | $34.25 | 92,600 | — | — |
| 2007-10-02 | $28.57 | $34.04 | 121,500 | — | — |
| 2007-10-01 | $27.50 | $32.77 | 103,000 | — | — |
| 2007-09-28 | $26.80 | $31.93 | 110,200 | — | — |
| 2007-09-27 | $26.82 | $31.96 | 146,600 | — | — |
| 2007-09-26 | $26.68 | $31.79 | 87,300 | — | — |
| 2007-09-25 | $26.66 | $31.77 | 121,200 | — | — |
| 2007-09-24 | $26.69 | $31.80 | 166,400 | — | — |
| 2007-09-21 | $28.42 | $33.86 | 131,700 | — | — |
| 2007-09-20 | $29.44 | $35.08 | 129,400 | — | — |
| 2007-09-19 | $31.17 | $37.14 | 249,200 | — | — |
| 2007-09-18 | $33.05 | $39.38 | 296,900 | — | — |
| 2007-09-17 | $29.15 | $34.73 | 202,700 | — | — |
| 2007-09-14 | $29.50 | $35.15 | 153,800 | — | — |
| 2007-09-13 | $30.05 | $35.81 | 176,100 | — | — |
| 2007-09-12 | $30.06 | $35.82 | 100,700 | — | — |
| 2007-09-11 | $30.58 | $36.44 | 261,600 | — | — |
| 2007-09-10 | $29.70 | $35.39 | 183,000 | — | — |
| 2007-09-07 | $30.56 | $36.41 | 119,900 | — | — |
| 2007-09-06 | $32.64 | $38.89 | 59,700 | — | — |
| 2007-09-05 | $32.25 | $38.43 | 128,000 | — | — |
| 2007-09-04 | $33.65 | $40.10 | 114,500 | — | — |
| 2007-08-31 | $33.60 | $40.04 | 72,100 | — | — |
| 2007-08-30 | $32.40 | $38.61 | 144,700 | — | — |
| 2007-08-29 | $32.70 | $38.96 | 166,500 | — | — |
| 2007-08-28 | $35.73 | $42.57 | 69,500 | — | — |
| 2007-08-27 | $38.63 | $46.03 | 77,000 | — | — |
| 2007-08-24 | $39.25 | $46.77 | 159,300 | — | — |
| 2007-08-23 | $35.00 | $41.70 | 194,400 | — | — |
| 2007-08-22 | $36.70 | $43.73 | 213,600 | — | — |
| 2007-08-21 | $32.08 | $38.23 | 134,900 | — | — |
| 2007-08-20 | $31.30 | $37.30 | 39,500 | — | — |
| 2007-08-17 | $31.55 | $37.59 | 137,700 | — | — |
| 2007-08-16 | $29.90 | $35.63 | 322,800 | — | — |
| 2007-08-15 | $30.67 | $36.54 | 217,900 | — | — |
| 2007-08-14 | $34.46 | $41.06 | 116,200 | — | — |
| 2007-08-13 | $35.90 | $42.78 | 204,600 | — | — |
| 2007-08-10 | $36.35 | $43.31 | 266,900 | — | — |
| 2007-08-09 | $34.59 | $41.22 | 270,700 | — | — |
| 2007-08-08 | $33.79 | $40.26 | 218,600 | — | — |
| 2007-08-07 | $37.42 | $43.40 | 171,600 | — | — |
| 2007-08-06 | $38.01 | $44.08 | 132,700 | — | — |
| 2007-08-03 | $37.93 | $43.99 | 73,600 | — | — |
| 2007-08-02 | $40.05 | $46.45 | 77,000 | — | — |
| 2007-08-01 | $40.41 | $46.86 | 95,500 | — | — |
| 2007-07-31 | $41.20 | $47.78 | 112,000 | — | — |
| 2007-07-30 | $42.94 | $49.80 | 99,400 | — | — |
| 2007-07-27 | $41.33 | $47.93 | 105,600 | — | — |
| 2007-07-26 | $43.10 | $49.98 | 112,100 | — | — |
| 2007-07-25 | $44.92 | $52.09 | 109,900 | — | — |
| 2007-07-24 | $46.45 | $53.87 | 187,900 | — | — |
| 2007-07-23 | $45.54 | $52.81 | 259,300 | — | — |
| 2007-07-20 | $47.00 | $54.51 | 225,300 | — | — |
| 2007-07-19 | $48.30 | $56.01 | 338,100 | — | — |
| 2007-07-18 | $47.50 | $55.09 | 207,200 | — | — |
| 2007-07-17 | $48.67 | $56.44 | 222,900 | — | — |
| 2007-07-16 | $48.32 | $56.04 | 725,400 | — | — |
| 2007-07-13 | $44.10 | $51.14 | 86,700 | — | — |
| 2007-07-12 | $45.30 | $52.53 | 138,800 | — | — |
| 2007-07-11 | $44.80 | $51.95 | 72,900 | — | — |
| 2007-07-10 | $44.37 | $51.46 | 104,000 | — | — |
| 2007-07-09 | $46.20 | $53.58 | 79,500 | — | — |
| 2007-07-06 | $46.91 | $54.40 | 93,700 | — | — |
| 2007-07-05 | $47.17 | $54.70 | 107,500 | — | — |
| 2007-07-03 | $47.18 | $54.72 | 75,200 | — | — |
| 2007-07-02 | $47.05 | $54.56 | 137,400 | — | — |
| 2007-06-29 | $47.55 | $55.14 | 96,700 | — | — |
| 2007-06-28 | $47.07 | $54.59 | 73,100 | — | — |
| 2007-06-27 | $48.45 | $56.19 | 111,800 | — | — |
| 2007-06-26 | $49.20 | $57.06 | 196,000 | — | — |
| 2007-06-25 | $48.88 | $56.69 | 119,100 | — | — |
| 2007-06-22 | $47.82 | $55.46 | 124,700 | — | — |
| 2007-06-21 | $47.78 | $55.41 | 107,100 | — | — |
| 2007-06-20 | $48.15 | $55.84 | 113,400 | — | — |
| 2007-06-19 | $49.20 | $57.06 | 140,800 | — | — |
| 2007-06-18 | $47.18 | $54.72 | 128,400 | — | — |
| 2007-06-15 | $49.10 | $56.94 | 92,100 | — | — |
| 2007-06-14 | $49.15 | $57.00 | 152,000 | — | — |
| 2007-06-13 | $51.60 | $59.84 | 100,200 | — | — |
| 2007-06-12 | $50.10 | $58.10 | 133,600 | — | — |
| 2007-06-11 | $51.29 | $59.48 | 94,600 | — | — |
| 2007-06-08 | $52.91 | $61.36 | 73,200 | — | — |
| 2007-06-07 | $53.83 | $62.43 | 98,200 | — | — |
| 2007-06-06 | $55.39 | $64.24 | 101,500 | — | — |
| 2007-06-05 | $57.55 | $66.74 | 102,700 | — | — |
| 2007-06-04 | $58.65 | $68.02 | 175,800 | — | — |
| 2007-06-01 | $60.25 | $69.87 | 248,600 | — | — |
| 2007-05-31 | $58.30 | $67.61 | 73,800 | — | — |
| 2007-05-30 | $57.65 | $66.86 | 111,300 | — | — |
| 2007-05-29 | $59.10 | $68.54 | 75,800 | — | — |
| 2007-05-25 | $59.15 | $68.60 | 141,300 | — | — |
| 2007-05-24 | $61.04 | $70.79 | 126,900 | — | — |
| 2007-05-23 | $60.50 | $70.16 | 83,000 | — | — |
| 2007-05-22 | $61.03 | $70.78 | 73,900 | — | — |
| 2007-05-21 | $60.96 | $70.70 | 147,400 | — | — |
| 2007-05-18 | $62.38 | $72.34 | 89,600 | — | — |
| 2007-05-17 | $59.75 | $69.29 | 63,800 | — | — |
| 2007-05-16 | $61.22 | $71.00 | 79,500 | — | — |
| 2007-05-15 | $60.95 | $70.68 | 221,800 | — | — |
| 2007-05-14 | $60.76 | $70.46 | 83,200 | — | — |
| 2007-05-11 | $61.19 | $70.96 | 94,800 | — | — |
| 2007-05-10 | $60.56 | $70.23 | 97,300 | — | — |
| 2007-05-09 | $61.79 | $71.66 | 152,300 | — | — |
| 2007-05-08 | $64.00 | $74.22 | 457,300 | — | — |
| 2007-05-07 | $59.84 | $69.40 | 88,000 | — | — |
| 2007-05-04 | $60.93 | $70.66 | 251,700 | — | — |
| 2007-05-03 | $65.85 | $76.37 | 333,800 | — | — |
| 2007-05-02 | $58.39 | $67.72 | 82,500 | — | — |
| 2007-05-01 | $58.38 | $67.70 | 138,500 | — | — |
| 2007-04-30 | $60.26 | $69.88 | 188,500 | — | — |
| 2007-04-27 | $61.34 | $71.14 | 98,500 | — | — |
| 2007-04-26 | $63.31 | $73.42 | 124,800 | — | — |
| 2007-04-25 | $63.86 | $74.06 | 257,100 | — | — |
| 2007-04-24 | $68.20 | $79.09 | 99,500 | — | — |
| 2007-04-23 | $70.00 | $81.18 | 190,500 | — | — |
| 2007-04-20 | $69.52 | $80.62 | 73,800 | — | — |
| 2007-04-19 | $71.23 | $82.61 | 68,800 | — | — |
| 2007-04-18 | $73.24 | $84.94 | 130,900 | — | — |
| 2007-04-17 | $73.50 | $85.24 | 72,000 | — | — |
| 2007-04-16 | $73.93 | $85.74 | 63,600 | — | — |
| 2007-04-13 | $71.84 | $83.31 | 73,000 | — | — |
| 2007-04-12 | $72.00 | $83.50 | 72,300 | — | — |
| 2007-04-11 | $70.98 | $82.32 | 74,900 | — | — |
| 2007-04-10 | $72.80 | $84.43 | 49,300 | — | — |
| 2007-04-09 | $72.39 | $83.95 | 65,200 | — | — |
| 2007-04-05 | $73.87 | $85.67 | 119,100 | — | — |
| 2007-04-04 | $73.50 | $85.24 | 122,500 | — | — |
| 2007-04-03 | $76.38 | $88.58 | 99,800 | — | — |
| 2007-04-02 | $75.26 | $87.28 | 97,900 | — | — |
| 2007-03-30 | $77.25 | $89.59 | 68,400 | — | — |
| 2007-03-29 | $77.17 | $89.49 | 37,200 | — | — |
| 2007-03-28 | $77.24 | $89.58 | 118,600 | — | — |
| 2007-03-27 | $80.13 | $92.93 | 50,600 | — | — |
| 2007-03-26 | $82.54 | $95.72 | 96,100 | — | — |
| 2007-03-23 | $81.80 | $94.86 | 39,500 | — | — |
| 2007-03-22 | $81.98 | $95.07 | 26,700 | — | — |
| 2007-03-21 | $82.30 | $95.44 | 81,300 | — | — |
| 2007-03-20 | $81.65 | $94.69 | 96,000 | — | — |
| 2007-03-19 | $81.19 | $94.16 | 342,800 | — | — |
| 2007-03-16 | $83.93 | $97.33 | 64,400 | — | — |
| 2007-03-15 | $84.71 | $98.24 | 41,500 | — | — |
| 2007-03-14 | $85.50 | $99.16 | 67,600 | — | — |
| 2007-03-13 | $85.10 | $98.69 | 37,600 | — | — |
| 2007-03-12 | $89.67 | $103.99 | 46,300 | — | — |
| 2007-03-09 | $88.99 | $103.20 | 118,300 | — | — |
| 2007-03-08 | $91.40 | $106.00 | 121,400 | — | — |
| 2007-03-07 | $87.82 | $101.85 | 88,200 | — | — |
| 2007-03-06 | $87.40 | $101.36 | 77,300 | — | — |
| 2007-03-05 | $83.35 | $96.66 | 77,800 | — | — |
| 2007-03-02 | $86.29 | $100.07 | 78,300 | — | — |
| 2007-03-01 | $88.01 | $102.07 | 119,700 | — | — |
| 2007-02-28 | $90.50 | $104.95 | 120,200 | — | — |
| 2007-02-27 | $94.00 | $109.01 | 113,400 | — | — |
| 2007-02-26 | $97.01 | $112.50 | 97,900 | — | — |
| 2007-02-23 | $96.60 | $112.03 | 55,900 | — | — |
| 2007-02-22 | $97.25 | $112.78 | 84,000 | — | — |
| 2007-02-21 | $96.60 | $112.03 | 61,600 | — | — |
| 2007-02-20 | $97.69 | $113.29 | 163,900 | — | — |
| 2007-02-16 | $95.40 | $110.64 | 101,500 | — | — |
| 2007-02-15 | $97.22 | $112.75 | 123,700 | — | — |
| 2007-02-14 | $97.92 | $113.56 | 177,900 | — | — |
| 2007-02-13 | $98.30 | $114.00 | 171,400 | — | — |
| 2007-02-12 | $98.85 | $114.64 | 299,000 | — | — |
| 2007-02-09 | $98.22 | $113.91 | 221,000 | — | — |
| 2007-02-08 | $104.99 | $121.76 | 97,900 | — | — |
| 2007-02-07 | $108.02 | $125.27 | 296,800 | — | — |
| 2007-02-06 | $105.80 | $122.70 | 133,500 | — | — |
| 2007-02-05 | $105.50 | $122.35 | 274,500 | — | — |
| 2007-02-02 | $102.98 | $119.43 | 109,900 | — | — |
| 2007-02-01 | $102.68 | $119.08 | 170,000 | — | — |
| 2007-01-31 | $102.15 | $118.46 | 175,700 | — | — |
| 2007-01-30 | $100.51 | $116.56 | 320,800 | — | — |
| 2007-01-29 | $101.39 | $117.58 | 608,900 | — | — |
| 2007-01-26 | $95.83 | $111.13 | 345,800 | — | — |
| 2007-01-25 | $95.10 | $110.29 | 545,200 | — | — |
| 2007-01-24 | $102.41 | $118.77 | 468,800 | — | — |
| 2007-01-23 | $101.94 | $118.22 | 1,531,600 | — | — |
| 2007-01-22 | $107.14 | $124.25 | 1,615,400 | — | — |
| 2007-01-19 | $136.35 | $158.13 | 233,300 | — | — |
| 2007-01-18 | $137.71 | $159.70 | 513,600 | — | — |
| 2007-01-17 | $136.04 | $157.77 | 473,600 | — | — |
| 2007-01-16 | $146.33 | $169.70 | 678,900 | — | — |
| 2007-01-12 | $131.90 | $152.97 | 421,300 | — | — |
| 2007-01-11 | $128.15 | $148.62 | 388,400 | — | — |
| 2007-01-10 | $120.40 | $139.63 | 186,200 | — | — |
| 2007-01-09 | $121.03 | $140.36 | 171,300 | — | — |
| 2007-01-08 | $122.50 | $142.06 | 241,300 | — | — |
| 2007-01-05 | $118.99 | $137.99 | 213,600 | — | — |
| 2007-01-04 | $125.50 | $145.54 | 269,100 | — | — |
| 2007-01-03 | $122.88 | $142.51 | 340,300 | — | — |