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
- 2003-07-01 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 | $38.97 | $42.30 | 401,400 | — | — |
| 2007-12-28 | $39.77 | $43.16 | 424,700 | — | — |
| 2007-12-27 | $39.44 | $42.81 | 381,400 | — | — |
| 2007-12-26 | $40.24 | $43.47 | 360,800 | — | — |
| 2007-12-24 | $39.83 | $43.03 | 203,800 | — | — |
| 2007-12-21 | $39.95 | $43.16 | 698,800 | — | — |
| 2007-12-20 | $39.11 | $42.25 | 855,100 | — | — |
| 2007-12-19 | $39.86 | $43.06 | 834,600 | — | — |
| 2007-12-18 | $39.42 | $42.59 | 537,500 | — | — |
| 2007-12-17 | $39.39 | $42.56 | 526,400 | — | — |
| 2007-12-14 | $39.50 | $42.67 | 450,800 | — | — |
| 2007-12-13 | $39.80 | $43.00 | 1,665,100 | — | — |
| 2007-12-12 | $40.05 | $43.27 | 2,417,600 | — | — |
| 2007-12-11 | $41.25 | $44.57 | 763,300 | — | — |
| 2007-12-10 | $41.66 | $45.01 | 958,500 | — | — |
| 2007-12-07 | $41.84 | $45.20 | 2,246,800 | — | — |
| 2007-12-06 | $41.74 | $45.09 | 1,275,500 | — | — |
| 2007-12-05 | $40.63 | $43.90 | 1,476,000 | — | — |
| 2007-12-04 | $39.51 | $42.69 | 1,800,400 | — | — |
| 2007-12-03 | $39.10 | $42.24 | 1,708,500 | — | — |
| 2007-11-30 | $38.14 | $41.21 | 951,600 | — | — |
| 2007-11-29 | $38.29 | $41.37 | 449,700 | — | — |
| 2007-11-28 | $38.25 | $41.32 | 841,200 | — | — |
| 2007-11-27 | $37.22 | $40.21 | 776,700 | — | — |
| 2007-11-26 | $36.90 | $39.87 | 869,100 | — | — |
| 2007-11-23 | $36.94 | $39.91 | 213,900 | — | — |
| 2007-11-21 | $36.69 | $39.64 | 807,200 | — | — |
| 2007-11-20 | $36.96 | $39.93 | 1,236,900 | — | — |
| 2007-11-19 | $36.63 | $39.57 | 1,616,800 | — | — |
| 2007-11-16 | $36.87 | $39.83 | 1,131,300 | — | — |
| 2007-11-15 | $36.92 | $39.89 | 1,042,500 | — | — |
| 2007-11-14 | $37.25 | $40.24 | 875,000 | — | — |
| 2007-11-13 | $37.10 | $40.08 | 1,398,100 | — | — |
| 2007-11-12 | $36.55 | $39.49 | 819,700 | — | — |
| 2007-11-09 | $36.97 | $39.94 | 1,329,600 | — | — |
| 2007-11-08 | $36.83 | $39.79 | 1,175,000 | — | — |
| 2007-11-07 | $37.18 | $40.17 | 1,169,000 | — | — |
| 2007-11-06 | $38.00 | $41.05 | 1,172,900 | — | — |
| 2007-11-05 | $37.89 | $40.94 | 880,900 | — | — |
| 2007-11-02 | $39.48 | $42.65 | 709,300 | — | — |
| 2007-11-01 | $39.37 | $42.53 | 761,900 | — | — |
| 2007-10-31 | $39.74 | $42.93 | 735,800 | — | — |
| 2007-10-30 | $40.06 | $43.28 | 942,600 | — | — |
| 2007-10-29 | $38.92 | $42.05 | 669,400 | — | — |
| 2007-10-26 | $38.85 | $41.97 | 707,700 | — | — |
| 2007-10-25 | $38.13 | $41.19 | 540,300 | — | — |
| 2007-10-24 | $37.78 | $40.82 | 755,000 | — | — |
| 2007-10-23 | $38.44 | $41.53 | 585,200 | — | — |
| 2007-10-22 | $38.61 | $41.71 | 729,500 | — | — |
| 2007-10-19 | $38.69 | $41.80 | 591,900 | — | — |
| 2007-10-18 | $39.31 | $42.47 | 316,300 | — | — |
| 2007-10-17 | $39.70 | $42.89 | 440,300 | — | — |
| 2007-10-16 | $40.49 | $43.74 | 294,600 | — | — |
| 2007-10-15 | $40.62 | $43.88 | 403,400 | — | — |
| 2007-10-12 | $41.33 | $44.65 | 962,700 | — | — |
| 2007-10-11 | $40.95 | $44.24 | 1,135,000 | — | — |
| 2007-10-10 | $40.68 | $43.95 | 654,800 | — | — |
| 2007-10-09 | $39.62 | $42.80 | 230,000 | — | — |
| 2007-10-08 | $39.81 | $43.01 | 251,400 | — | — |
| 2007-10-05 | $39.52 | $42.70 | 313,700 | — | — |
| 2007-10-04 | $39.21 | $42.36 | 257,200 | — | — |
| 2007-10-03 | $39.04 | $42.18 | 565,400 | — | — |
| 2007-10-02 | $39.25 | $42.40 | 527,700 | — | — |
| 2007-10-01 | $39.45 | $42.62 | 569,600 | — | — |
| 2007-09-28 | $38.91 | $42.04 | 792,300 | — | — |
| 2007-09-27 | $38.39 | $41.48 | 448,400 | — | — |
| 2007-09-26 | $37.69 | $40.72 | 320,800 | — | — |
| 2007-09-25 | $37.43 | $40.26 | 679,800 | — | — |
| 2007-09-24 | $37.53 | $40.37 | 684,500 | — | — |
| 2007-09-21 | $37.82 | $40.68 | 487,300 | — | — |
| 2007-09-20 | $37.50 | $40.34 | 393,400 | — | — |
| 2007-09-19 | $37.64 | $40.49 | 878,900 | — | — |
| 2007-09-18 | $37.37 | $40.20 | 828,400 | — | — |
| 2007-09-17 | $37.38 | $40.21 | 560,000 | — | — |
| 2007-09-14 | $37.57 | $40.41 | 510,300 | — | — |
| 2007-09-13 | $36.93 | $39.72 | 559,200 | — | — |
| 2007-09-12 | $36.44 | $39.20 | 366,000 | — | — |
| 2007-09-11 | $36.50 | $39.26 | 578,300 | — | — |
| 2007-09-10 | $36.18 | $38.92 | 719,200 | — | — |
| 2007-09-07 | $36.31 | $39.06 | 510,300 | — | — |
| 2007-09-06 | $36.60 | $39.37 | 442,000 | — | — |
| 2007-09-05 | $36.55 | $39.31 | 346,600 | — | — |
| 2007-09-04 | $36.85 | $39.64 | 447,500 | — | — |
| 2007-08-31 | $36.10 | $38.83 | 616,500 | — | — |
| 2007-08-30 | $36.17 | $38.90 | 339,600 | — | — |
| 2007-08-29 | $36.36 | $39.11 | 438,100 | — | — |
| 2007-08-28 | $35.97 | $38.69 | 954,100 | — | — |
| 2007-08-27 | $36.04 | $38.76 | 527,400 | — | — |
| 2007-08-24 | $36.39 | $39.14 | 582,600 | — | — |
| 2007-08-23 | $36.19 | $38.93 | 1,111,800 | — | — |
| 2007-08-22 | $36.70 | $39.47 | 848,500 | — | — |
| 2007-08-21 | $36.49 | $39.25 | 715,900 | — | — |
| 2007-08-20 | $36.28 | $39.02 | 974,500 | — | — |
| 2007-08-17 | $35.34 | $38.01 | 1,410,600 | — | — |
| 2007-08-16 | $34.99 | $37.64 | 1,247,400 | — | — |
| 2007-08-15 | $34.94 | $37.58 | 698,900 | — | — |
| 2007-08-14 | $35.42 | $38.10 | 904,300 | — | — |
| 2007-08-13 | $36.07 | $38.80 | 998,900 | — | — |
| 2007-08-10 | $36.40 | $39.15 | 1,452,200 | — | — |
| 2007-08-09 | $35.12 | $37.78 | 1,629,000 | — | — |
| 2007-08-08 | $36.11 | $38.84 | 1,815,700 | — | — |
| 2007-08-07 | $36.35 | $39.10 | 1,706,300 | — | — |
| 2007-08-06 | $36.64 | $39.41 | 1,386,700 | — | — |
| 2007-08-03 | $36.00 | $38.72 | 717,000 | — | — |
| 2007-08-02 | $37.05 | $39.85 | 1,043,700 | — | — |
| 2007-08-01 | $37.60 | $40.44 | 1,322,000 | — | — |
| 2007-07-31 | $36.85 | $39.64 | 871,400 | — | — |
| 2007-07-30 | $37.08 | $39.88 | 895,200 | — | — |
| 2007-07-27 | $37.48 | $40.31 | 1,359,700 | — | — |
| 2007-07-26 | $37.24 | $40.06 | 1,006,100 | — | — |
| 2007-07-25 | $37.54 | $40.38 | 931,400 | — | — |
| 2007-07-24 | $37.50 | $40.34 | 1,044,000 | — | — |
| 2007-07-23 | $38.04 | $40.92 | 486,900 | — | — |
| 2007-07-20 | $38.20 | $41.09 | 929,700 | — | — |
| 2007-07-19 | $38.62 | $41.54 | 837,400 | — | — |
| 2007-07-18 | $39.20 | $42.16 | 934,400 | — | — |
| 2007-07-17 | $39.80 | $42.81 | 1,111,100 | — | — |
| 2007-07-16 | $40.32 | $43.37 | 450,700 | — | — |
| 2007-07-13 | $40.67 | $43.75 | 996,700 | — | — |
| 2007-07-12 | $40.48 | $43.54 | 1,103,000 | — | — |
| 2007-07-11 | $40.70 | $43.78 | 822,100 | — | — |
| 2007-07-10 | $40.30 | $43.35 | 1,333,300 | — | — |
| 2007-07-09 | $40.60 | $43.67 | 1,267,900 | — | — |
| 2007-07-06 | $40.79 | $43.87 | 395,900 | — | — |
| 2007-07-05 | $41.08 | $44.19 | 350,100 | — | — |
| 2007-07-03 | $40.86 | $43.95 | 267,000 | — | — |
| 2007-07-02 | $41.00 | $44.10 | 1,013,900 | — | — |
| 2007-06-29 | $40.65 | $43.72 | 969,800 | — | — |
| 2007-06-28 | $40.33 | $43.38 | 886,600 | — | — |
| 2007-06-27 | $39.79 | $42.80 | 992,300 | — | — |
| 2007-06-26 | $40.00 | $42.85 | 764,900 | — | — |
| 2007-06-25 | $40.05 | $42.90 | 1,032,700 | — | — |
| 2007-06-22 | $39.50 | $42.31 | 6,863,100 | — | — |
| 2007-06-21 | $39.34 | $42.14 | 858,700 | — | — |
| 2007-06-20 | $39.98 | $42.83 | 1,160,600 | — | — |
| 2007-06-19 | $40.16 | $43.02 | 1,116,900 | — | — |
| 2007-06-18 | $39.02 | $41.80 | 1,265,400 | — | — |
| 2007-06-15 | $38.89 | $41.66 | 746,400 | — | — |
| 2007-06-14 | $38.91 | $41.68 | 680,200 | — | — |
| 2007-06-13 | $39.04 | $41.82 | 619,900 | — | — |
| 2007-06-12 | $38.93 | $41.70 | 1,242,900 | — | — |
| 2007-06-11 | $38.50 | $41.24 | 674,200 | — | — |
| 2007-06-08 | $38.03 | $40.74 | 427,300 | — | — |
| 2007-06-07 | $37.83 | $40.52 | 1,135,500 | — | — |
| 2007-06-06 | $38.25 | $40.97 | 733,200 | — | — |
| 2007-06-05 | $38.97 | $41.74 | 381,800 | — | — |
| 2007-06-04 | $38.68 | $41.43 | 719,500 | — | — |
| 2007-06-01 | $39.16 | $41.95 | 366,900 | — | — |
| 2007-05-31 | $39.57 | $42.39 | 837,800 | — | — |
| 2007-05-30 | $38.64 | $41.39 | 478,200 | — | — |
| 2007-05-29 | $37.75 | $40.44 | 518,300 | — | — |
| 2007-05-25 | $37.95 | $40.65 | 202,100 | — | — |
| 2007-05-24 | $37.97 | $40.67 | 511,300 | — | — |
| 2007-05-23 | $38.88 | $41.65 | 216,600 | — | — |
| 2007-05-22 | $39.03 | $41.81 | 330,200 | — | — |
| 2007-05-21 | $38.96 | $41.73 | 316,800 | — | — |
| 2007-05-18 | $39.08 | $41.86 | 541,900 | — | — |
| 2007-05-17 | $38.84 | $41.60 | 207,100 | — | — |
| 2007-05-16 | $38.88 | $41.65 | 366,400 | — | — |
| 2007-05-15 | $38.89 | $41.66 | 717,800 | — | — |
| 2007-05-14 | $38.42 | $41.15 | 295,000 | — | — |
| 2007-05-11 | $38.45 | $41.19 | 516,000 | — | — |
| 2007-05-10 | $38.04 | $40.75 | 638,100 | — | — |
| 2007-05-09 | $37.55 | $40.22 | 807,600 | — | — |
| 2007-05-08 | $37.74 | $40.43 | 812,000 | — | — |
| 2007-05-07 | $37.71 | $40.39 | 1,042,600 | — | — |
| 2007-05-04 | $37.70 | $40.38 | 578,300 | — | — |
| 2007-05-03 | $37.82 | $40.51 | 661,000 | — | — |
| 2007-05-02 | $37.90 | $40.60 | 627,300 | — | — |
| 2007-05-01 | $37.43 | $40.09 | 627,100 | — | — |
| 2007-04-30 | $37.10 | $39.74 | 354,900 | — | — |
| 2007-04-27 | $37.51 | $40.18 | 329,300 | — | — |
| 2007-04-26 | $37.08 | $39.72 | 427,400 | — | — |
| 2007-04-25 | $37.25 | $39.90 | 399,200 | — | — |
| 2007-04-24 | $36.81 | $39.43 | 566,500 | — | — |
| 2007-04-23 | $35.85 | $38.40 | 337,900 | — | — |
| 2007-04-20 | $35.75 | $38.29 | 505,700 | — | — |
| 2007-04-19 | $35.75 | $38.29 | 261,500 | — | — |
| 2007-04-18 | $35.94 | $38.50 | 230,400 | — | — |
| 2007-04-17 | $35.95 | $38.51 | 403,400 | — | — |
| 2007-04-16 | $35.87 | $38.42 | 282,200 | — | — |
| 2007-04-13 | $35.43 | $37.95 | 357,900 | — | — |
| 2007-04-12 | $35.09 | $37.59 | 337,600 | — | — |
| 2007-04-11 | $35.00 | $37.49 | 574,800 | — | — |
| 2007-04-10 | $34.47 | $36.92 | 361,200 | — | — |
| 2007-04-09 | $34.37 | $36.82 | 273,500 | — | — |
| 2007-04-05 | $34.40 | $36.85 | 304,600 | — | — |
| 2007-04-04 | $34.20 | $36.63 | 411,000 | — | — |
| 2007-04-03 | $34.15 | $36.58 | 556,400 | — | — |
| 2007-04-02 | $33.47 | $35.85 | 457,700 | — | — |
| 2007-03-30 | $33.86 | $36.27 | 422,900 | — | — |
| 2007-03-29 | $33.67 | $36.07 | 254,200 | — | — |
| 2007-03-28 | $33.73 | $36.13 | 458,300 | — | — |
| 2007-03-27 | $34.10 | $36.35 | 555,500 | — | — |
| 2007-03-26 | $33.49 | $35.70 | 817,000 | — | — |
| 2007-03-23 | $33.29 | $35.49 | 530,200 | — | — |
| 2007-03-22 | $33.50 | $35.71 | 401,000 | — | — |
| 2007-03-21 | $33.57 | $35.79 | 272,100 | — | — |
| 2007-03-20 | $33.00 | $35.18 | 638,700 | — | — |
| 2007-03-19 | $32.91 | $35.08 | 345,200 | — | — |
| 2007-03-16 | $33.07 | $35.25 | 467,900 | — | — |
| 2007-03-15 | $33.49 | $35.70 | 299,800 | — | — |
| 2007-03-14 | $33.24 | $35.43 | 709,600 | — | — |
| 2007-03-13 | $33.90 | $36.14 | 533,300 | — | — |
| 2007-03-12 | $34.21 | $36.47 | 313,700 | — | — |
| 2007-03-09 | $34.07 | $36.32 | 481,100 | — | — |
| 2007-03-08 | $33.26 | $35.45 | 333,100 | — | — |
| 2007-03-07 | $33.27 | $35.47 | 475,900 | — | — |
| 2007-03-06 | $33.58 | $35.80 | 411,900 | — | — |
| 2007-03-05 | $33.45 | $35.66 | 296,600 | — | — |
| 2007-03-02 | $34.20 | $36.46 | 541,300 | — | — |
| 2007-03-01 | $34.58 | $36.86 | 981,600 | — | — |
| 2007-02-28 | $33.77 | $36.00 | 324,100 | — | — |
| 2007-02-27 | $33.60 | $35.82 | 479,800 | — | — |
| 2007-02-26 | $34.68 | $36.97 | 487,600 | — | — |
| 2007-02-23 | $34.59 | $36.87 | 608,100 | — | — |
| 2007-02-22 | $34.88 | $37.18 | 732,000 | — | — |
| 2007-02-21 | $34.96 | $37.27 | 566,200 | — | — |
| 2007-02-20 | $34.86 | $37.16 | 819,500 | — | — |
| 2007-02-16 | $34.76 | $37.05 | 362,400 | — | — |
| 2007-02-15 | $34.73 | $37.02 | 1,175,500 | — | — |
| 2007-02-14 | $34.73 | $37.02 | 1,221,500 | — | — |
| 2007-02-13 | $34.30 | $36.56 | 1,529,600 | — | — |
| 2007-02-12 | $33.88 | $36.12 | 716,700 | — | — |
| 2007-02-09 | $33.54 | $35.75 | 719,800 | — | — |
| 2007-02-08 | $33.65 | $35.87 | 1,569,400 | — | — |
| 2007-02-07 | $34.46 | $36.73 | 1,297,000 | — | — |
| 2007-02-06 | $34.46 | $36.73 | 1,714,000 | — | — |
| 2007-02-05 | $33.39 | $35.59 | 520,600 | — | — |
| 2007-02-02 | $33.76 | $35.99 | 763,100 | — | — |
| 2007-02-01 | $33.57 | $35.79 | 1,375,800 | — | — |
| 2007-01-31 | $32.95 | $35.12 | 616,100 | — | — |
| 2007-01-30 | $32.88 | $35.05 | 249,600 | — | — |
| 2007-01-29 | $32.81 | $34.98 | 461,500 | — | — |
| 2007-01-26 | $32.72 | $34.88 | 475,600 | — | — |
| 2007-01-25 | $32.36 | $34.50 | 355,700 | — | — |
| 2007-01-24 | $32.69 | $34.85 | 356,800 | — | — |
| 2007-01-23 | $32.87 | $35.04 | 880,800 | — | — |
| 2007-01-22 | $32.25 | $34.38 | 911,900 | — | — |
| 2007-01-19 | $32.50 | $34.64 | 596,500 | — | — |
| 2007-01-18 | $32.92 | $35.09 | 1,345,300 | — | — |
| 2007-01-17 | $32.90 | $35.07 | 684,900 | — | — |
| 2007-01-16 | $32.76 | $34.92 | 606,900 | — | — |
| 2007-01-12 | $33.64 | $35.86 | 894,200 | — | — |
| 2007-01-11 | $33.21 | $35.40 | 540,500 | — | — |
| 2007-01-10 | $33.19 | $35.38 | 1,024,600 | — | — |
| 2007-01-09 | $32.99 | $35.17 | 1,192,500 | — | — |
| 2007-01-08 | $32.80 | $34.96 | 1,173,000 | — | — |
| 2007-01-05 | $32.45 | $34.59 | 635,300 | — | — |
| 2007-01-04 | $33.03 | $35.21 | 555,900 | — | — |
| 2007-01-03 | $33.51 | $35.72 | 347,600 | — | — |