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
- 1983-12-06 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 | $34.00 | $34.94 | 9,800 | — | — |
| 2007-12-28 | $34.01 | $34.95 | 800 | — | — |
| 2007-12-27 | $33.80 | $34.73 | 3,900 | — | — |
| 2007-12-26 | $34.50 | $35.45 | 1,600 | — | — |
| 2007-12-24 | $34.54 | $35.49 | 2,300 | — | — |
| 2007-12-21 | $34.69 | $35.65 | 1,300 | — | — |
| 2007-12-20 | $33.79 | $34.72 | 2,800 | — | — |
| 2007-12-19 | $32.74 | $33.64 | 3,700 | — | — |
| 2007-12-18 | $31.81 | $32.69 | 5,800 | — | — |
| 2007-12-17 | $33.02 | $33.93 | 20,200 | — | — |
| 2007-12-14 | $33.99 | $34.93 | 10,900 | — | — |
| 2007-12-13 | $34.68 | $35.64 | 1,200 | — | — |
| 2007-12-12 | $34.10 | $35.04 | 3,400 | — | — |
| 2007-12-11 | $33.86 | $34.79 | 2,800 | — | — |
| 2007-12-10 | $34.00 | $34.94 | 5,800 | — | — |
| 2007-12-07 | $34.50 | $35.45 | 2,800 | — | — |
| 2007-12-06 | $35.29 | $36.26 | 2,100 | — | — |
| 2007-12-05 | $34.06 | $35.00 | 11,400 | — | — |
| 2007-12-04 | $33.95 | $34.89 | 7,200 | — | — |
| 2007-12-03 | $33.99 | $34.93 | 14,500 | — | — |
| 2007-11-30 | $34.95 | $35.91 | 5,700 | — | — |
| 2007-11-29 | $33.94 | $34.88 | 2,400 | — | — |
| 2007-11-28 | $34.90 | $35.86 | 2,200 | — | — |
| 2007-11-27 | $33.99 | $34.93 | 13,600 | — | — |
| 2007-11-26 | $33.81 | $34.74 | 5,600 | — | — |
| 2007-11-23 | $33.99 | $34.93 | 1,200 | — | — |
| 2007-11-21 | $34.35 | $35.30 | 1,200 | — | — |
| 2007-11-20 | $33.91 | $34.84 | 3,300 | — | — |
| 2007-11-19 | $33.85 | $34.78 | 3,600 | — | — |
| 2007-11-16 | $34.19 | $35.13 | 14,800 | — | — |
| 2007-11-15 | $34.07 | $35.01 | 3,400 | — | — |
| 2007-11-14 | $34.20 | $35.14 | 1,600 | — | — |
| 2007-11-13 | $35.53 | $36.51 | 1,400 | — | — |
| 2007-11-12 | $34.51 | $35.46 | 0 | — | — |
| 2007-11-09 | $34.51 | $35.46 | 0 | — | — |
| 2007-11-08 | $34.51 | $35.46 | 1,400 | — | — |
| 2007-11-07 | $34.56 | $35.51 | 3,600 | — | — |
| 2007-11-06 | $34.17 | $35.11 | 3,100 | — | — |
| 2007-11-05 | $34.60 | $35.55 | 5,000 | — | — |
| 2007-11-02 | $34.41 | $35.36 | 6,000 | — | — |
| 2007-11-01 | $33.69 | $34.62 | 31,900 | — | — |
| 2007-10-31 | $34.78 | $35.74 | 7,900 | — | — |
| 2007-10-30 | $34.69 | $35.65 | 16,800 | — | — |
| 2007-10-29 | $35.50 | $36.48 | 4,100 | — | — |
| 2007-10-26 | $36.15 | $37.15 | 1,200 | — | — |
| 2007-10-25 | $34.68 | $35.64 | 3,400 | — | — |
| 2007-10-24 | $35.39 | $36.37 | 5,200 | — | — |
| 2007-10-23 | $36.04 | $37.03 | 6,800 | — | — |
| 2007-10-22 | $35.85 | $36.84 | 2,100 | — | — |
| 2007-10-19 | $34.78 | $35.74 | 15,400 | — | — |
| 2007-10-18 | $35.46 | $36.44 | 3,500 | — | — |
| 2007-10-17 | $35.08 | $36.05 | 4,700 | — | — |
| 2007-10-16 | $35.35 | $36.32 | 2,000 | — | — |
| 2007-10-15 | $35.54 | $36.52 | 3,400 | — | — |
| 2007-10-12 | $36.50 | $37.51 | 14,100 | — | — |
| 2007-10-11 | $36.66 | $37.67 | 4,500 | — | — |
| 2007-10-10 | $37.15 | $38.11 | 2,800 | — | — |
| 2007-10-09 | $37.15 | $38.11 | 3,000 | — | — |
| 2007-10-08 | $37.25 | $38.22 | 900 | — | — |
| 2007-10-05 | $37.69 | $38.67 | 3,200 | — | — |
| 2007-10-04 | $37.15 | $38.11 | 7,500 | — | — |
| 2007-10-03 | $37.17 | $38.13 | 2,400 | — | — |
| 2007-10-02 | $38.08 | $39.07 | 5,600 | — | — |
| 2007-10-01 | $37.69 | $38.67 | 1,400 | — | — |
| 2007-09-28 | $36.60 | $37.55 | 5,100 | — | — |
| 2007-09-27 | $38.17 | $39.16 | 2,400 | — | — |
| 2007-09-26 | $37.05 | $38.01 | 4,400 | — | — |
| 2007-09-25 | $36.98 | $37.94 | 4,100 | — | — |
| 2007-09-24 | $37.06 | $38.02 | 16,300 | — | — |
| 2007-09-21 | $37.50 | $38.47 | 5,000 | — | — |
| 2007-09-20 | $37.50 | $38.47 | 6,500 | — | — |
| 2007-09-19 | $36.91 | $37.87 | 4,900 | — | — |
| 2007-09-18 | $36.97 | $37.93 | 16,300 | — | — |
| 2007-09-17 | $34.50 | $35.39 | 21,900 | — | — |
| 2007-09-14 | $35.91 | $36.84 | 1,100 | — | — |
| 2007-09-13 | $35.21 | $36.12 | 1,500 | — | — |
| 2007-09-12 | $35.56 | $36.48 | 400 | — | — |
| 2007-09-11 | $35.00 | $35.91 | 27,800 | — | — |
| 2007-09-10 | $34.50 | $35.39 | 4,300 | — | — |
| 2007-09-07 | $34.38 | $35.27 | 11,300 | — | — |
| 2007-09-06 | $35.37 | $36.29 | 3,000 | — | — |
| 2007-09-05 | $33.79 | $34.67 | 4,700 | — | — |
| 2007-09-04 | $34.62 | $35.52 | 5,700 | — | — |
| 2007-08-31 | $35.62 | $36.54 | 4,600 | — | — |
| 2007-08-30 | $35.11 | $36.02 | 400 | — | — |
| 2007-08-29 | $35.25 | $36.16 | 1,900 | — | — |
| 2007-08-28 | $34.70 | $35.60 | 9,400 | — | — |
| 2007-08-27 | $35.67 | $36.59 | 4,100 | — | — |
| 2007-08-24 | $36.10 | $37.04 | 2,200 | — | — |
| 2007-08-23 | $35.87 | $36.80 | 1,600 | — | — |
| 2007-08-22 | $35.75 | $36.68 | 2,700 | — | — |
| 2007-08-21 | $35.70 | $36.62 | 1,400 | — | — |
| 2007-08-20 | $36.17 | $37.11 | 3,500 | — | — |
| 2007-08-17 | $36.10 | $37.04 | 2,800 | — | — |
| 2007-08-16 | $35.11 | $36.02 | 3,900 | — | — |
| 2007-08-15 | $34.21 | $35.10 | 3,300 | — | — |
| 2007-08-14 | $34.47 | $35.36 | 5,600 | — | — |
| 2007-08-13 | $35.23 | $36.14 | 2,800 | — | — |
| 2007-08-10 | $38.00 | $38.98 | 29,300 | — | — |
| 2007-08-09 | $37.30 | $38.27 | 18,400 | — | — |
| 2007-08-08 | $33.61 | $34.48 | 13,100 | — | — |
| 2007-08-07 | $32.89 | $33.74 | 3,500 | — | — |
| 2007-08-06 | $32.60 | $33.44 | 9,600 | — | — |
| 2007-08-03 | $32.80 | $33.65 | 4,200 | — | — |
| 2007-08-02 | $34.25 | $35.14 | 7,000 | — | — |
| 2007-08-01 | $34.25 | $35.14 | 2,000 | — | — |
| 2007-07-31 | $33.82 | $34.70 | 1,600 | — | — |
| 2007-07-30 | $33.84 | $34.72 | 800 | — | — |
| 2007-07-27 | $33.83 | $34.71 | 2,600 | — | — |
| 2007-07-26 | $33.95 | $34.83 | 800 | — | — |
| 2007-07-25 | $36.00 | $36.93 | 26,900 | — | — |
| 2007-07-24 | $36.10 | $37.04 | 9,100 | — | — |
| 2007-07-23 | $36.26 | $37.20 | 3,300 | — | — |
| 2007-07-20 | $36.48 | $37.43 | 5,500 | — | — |
| 2007-07-19 | $35.99 | $36.92 | 3,800 | — | — |
| 2007-07-18 | $36.00 | $36.93 | 15,900 | — | — |
| 2007-07-17 | $36.00 | $36.93 | 4,400 | — | — |
| 2007-07-16 | $36.00 | $36.93 | 6,400 | — | — |
| 2007-07-13 | $35.77 | $36.70 | 300 | — | — |
| 2007-07-12 | $35.95 | $36.88 | 0 | — | — |
| 2007-07-11 | $35.95 | $36.88 | 1,400 | — | — |
| 2007-07-10 | $35.78 | $36.67 | 9,000 | — | — |
| 2007-07-09 | $36.71 | $37.62 | 5,700 | — | — |
| 2007-07-06 | $37.00 | $37.92 | 14,100 | — | — |
| 2007-07-05 | $37.10 | $38.02 | 11,100 | — | — |
| 2007-07-03 | $37.00 | $37.92 | 1,300 | — | — |
| 2007-07-02 | $36.89 | $37.80 | 4,600 | — | — |
| 2007-06-29 | $36.49 | $37.39 | 1,500 | — | — |
| 2007-06-28 | $36.74 | $37.65 | 600 | — | — |
| 2007-06-27 | $36.30 | $37.20 | 8,500 | — | — |
| 2007-06-26 | $36.28 | $37.18 | 3,500 | — | — |
| 2007-06-25 | $36.10 | $36.99 | 3,400 | — | — |
| 2007-06-22 | $36.99 | $37.91 | 3,100 | — | — |
| 2007-06-21 | $36.83 | $37.74 | 2,200 | — | — |
| 2007-06-20 | $37.30 | $38.22 | 4,100 | — | — |
| 2007-06-19 | $38.50 | $39.45 | 2,000 | — | — |
| 2007-06-18 | $38.50 | $39.45 | 300 | — | — |
| 2007-06-15 | $38.26 | $39.21 | 13,100 | — | — |
| 2007-06-14 | $38.24 | $39.19 | 1,000 | — | — |
| 2007-06-13 | $38.22 | $39.17 | 1,100 | — | — |
| 2007-06-12 | $37.71 | $38.64 | 2,000 | — | — |
| 2007-06-11 | $38.00 | $38.94 | 4,900 | — | — |
| 2007-06-08 | $37.50 | $38.43 | 2,200 | — | — |
| 2007-06-07 | $37.00 | $37.92 | 7,600 | — | — |
| 2007-06-06 | $36.97 | $37.89 | 12,300 | — | — |
| 2007-06-05 | $36.95 | $37.86 | 1,500 | — | — |
| 2007-06-04 | $36.61 | $37.52 | 14,000 | — | — |
| 2007-06-01 | $36.86 | $37.77 | 8,500 | — | — |
| 2007-05-31 | $37.99 | $38.93 | 3,600 | — | — |
| 2007-05-30 | $36.75 | $37.66 | 3,700 | — | — |
| 2007-05-29 | $36.65 | $37.56 | 7,300 | — | — |
| 2007-05-25 | $36.55 | $37.45 | 2,700 | — | — |
| 2007-05-24 | $35.35 | $36.23 | 5,600 | — | — |
| 2007-05-23 | $35.43 | $36.31 | 12,600 | — | — |
| 2007-05-22 | $36.20 | $37.10 | 7,600 | — | — |
| 2007-05-21 | $36.07 | $36.96 | 5,600 | — | — |
| 2007-05-18 | $35.92 | $36.81 | 2,500 | — | — |
| 2007-05-17 | $35.80 | $36.69 | 15,600 | — | — |
| 2007-05-16 | $35.51 | $36.39 | 14,100 | — | — |
| 2007-05-15 | $36.45 | $37.35 | 12,600 | — | — |
| 2007-05-14 | $36.36 | $37.26 | 9,800 | — | — |
| 2007-05-11 | $36.50 | $37.40 | 1,800 | — | — |
| 2007-05-10 | $36.06 | $36.95 | 18,500 | — | — |
| 2007-05-09 | $36.62 | $37.53 | 10,000 | — | — |
| 2007-05-08 | $36.01 | $36.90 | 42,500 | — | — |
| 2007-05-07 | $36.22 | $37.12 | 9,900 | — | — |
| 2007-05-04 | $36.37 | $37.27 | 15,200 | — | — |
| 2007-05-03 | $37.95 | $38.89 | 1,800 | — | — |
| 2007-05-02 | $37.59 | $38.52 | 29,500 | — | — |
| 2007-05-01 | $36.13 | $37.02 | 19,000 | — | — |
| 2007-04-30 | $34.79 | $35.65 | 18,200 | — | — |
| 2007-04-27 | $34.10 | $34.94 | 6,700 | — | — |
| 2007-04-26 | $34.14 | $34.99 | 80,700 | — | — |
| 2007-04-25 | $36.33 | $37.23 | 14,500 | — | — |
| 2007-04-24 | $37.38 | $38.31 | 48,000 | — | — |
| 2007-04-23 | $39.47 | $40.45 | 179,100 | — | — |
| 2007-04-20 | $38.52 | $39.47 | 1,000 | — | — |
| 2007-04-19 | $39.01 | $39.98 | 6,300 | — | — |
| 2007-04-18 | $38.84 | $39.80 | 1,400 | — | — |
| 2007-04-17 | $39.06 | $40.03 | 3,300 | — | — |
| 2007-04-16 | $39.39 | $40.37 | 600 | — | — |
| 2007-04-13 | $38.98 | $39.95 | 2,400 | — | — |
| 2007-04-12 | $39.00 | $39.97 | 2,100 | — | — |
| 2007-04-11 | $38.70 | $39.66 | 4,700 | — | — |
| 2007-04-10 | $38.55 | $39.46 | 3,600 | — | — |
| 2007-04-09 | $38.32 | $39.23 | 3,900 | — | — |
| 2007-04-05 | $38.61 | $39.52 | 8,900 | — | — |
| 2007-04-04 | $38.46 | $39.37 | 3,800 | — | — |
| 2007-04-03 | $38.68 | $39.60 | 5,000 | — | — |
| 2007-04-02 | $38.10 | $39.00 | 5,700 | — | — |
| 2007-03-30 | $37.78 | $38.68 | 10,300 | — | — |
| 2007-03-29 | $38.00 | $38.90 | 1,900 | — | — |
| 2007-03-28 | $38.11 | $39.01 | 68,400 | — | — |
| 2007-03-27 | $37.67 | $38.56 | 24,400 | — | — |
| 2007-03-26 | $37.33 | $38.21 | 6,600 | — | — |
| 2007-03-23 | $37.00 | $37.88 | 428,900 | — | — |
| 2007-03-22 | $29.13 | $29.82 | 1,600 | — | — |
| 2007-03-21 | $28.88 | $29.56 | 5,000 | — | — |
| 2007-03-20 | $28.56 | $29.24 | 0 | — | — |
| 2007-03-19 | $28.56 | $29.24 | 3,900 | — | — |
| 2007-03-16 | $28.78 | $29.46 | 3,600 | — | — |
| 2007-03-15 | $28.30 | $28.97 | 800 | — | — |
| 2007-03-14 | $28.76 | $29.44 | 4,000 | — | — |
| 2007-03-13 | $27.36 | $28.01 | 500 | — | — |
| 2007-03-12 | $28.46 | $29.13 | 17,400 | — | — |
| 2007-03-09 | $28.44 | $29.11 | 100 | — | — |
| 2007-03-08 | $28.88 | $29.56 | 0 | — | — |
| 2007-03-07 | $28.88 | $29.56 | 1,800 | — | — |
| 2007-03-06 | $28.62 | $29.30 | 2,400 | — | — |
| 2007-03-05 | $27.89 | $28.55 | 2,300 | — | — |
| 2007-03-02 | $28.44 | $29.11 | 2,500 | — | — |
| 2007-03-01 | $28.91 | $29.60 | 12,100 | — | — |
| 2007-02-28 | $28.75 | $29.43 | 4,800 | — | — |
| 2007-02-27 | $28.99 | $29.68 | 5,500 | — | — |
| 2007-02-26 | $29.50 | $30.20 | 1,000 | — | — |
| 2007-02-23 | $29.42 | $30.12 | 5,400 | — | — |
| 2007-02-22 | $29.28 | $29.97 | 1,500 | — | — |
| 2007-02-21 | $29.40 | $30.10 | 8,800 | — | — |
| 2007-02-20 | $29.60 | $30.30 | 1,900 | — | — |
| 2007-02-16 | $29.15 | $29.84 | 12,400 | — | — |
| 2007-02-15 | $29.43 | $30.13 | 11,400 | — | — |
| 2007-02-14 | $29.36 | $30.06 | 14,200 | — | — |
| 2007-02-13 | $29.40 | $30.10 | 16,600 | — | — |
| 2007-02-12 | $29.54 | $30.24 | 27,200 | — | — |
| 2007-02-09 | $29.50 | $30.20 | 19,900 | — | — |
| 2007-02-08 | $29.38 | $30.08 | 100 | — | — |
| 2007-02-07 | $29.19 | $29.88 | 500 | — | — |
| 2007-02-06 | $28.20 | $28.87 | 900 | — | — |
| 2007-02-05 | $27.99 | $28.65 | 700 | — | — |
| 2007-02-02 | $28.17 | $28.84 | 800 | — | — |
| 2007-02-01 | $28.29 | $28.96 | 3,400 | — | — |
| 2007-01-31 | $28.00 | $28.66 | 1,400 | — | — |
| 2007-01-30 | $27.87 | $28.53 | 7,200 | — | — |
| 2007-01-29 | $28.14 | $28.81 | 5,000 | — | — |
| 2007-01-26 | $28.25 | $28.92 | 4,100 | — | — |
| 2007-01-25 | $28.63 | $29.31 | 2,300 | — | — |
| 2007-01-24 | $28.94 | $29.63 | 8,100 | — | — |
| 2007-01-23 | $28.75 | $29.43 | 18,100 | — | — |
| 2007-01-22 | $28.99 | $29.68 | 1,300 | — | — |
| 2007-01-19 | $29.15 | $29.84 | 7,600 | — | — |
| 2007-01-18 | $29.02 | $29.71 | 1,700 | — | — |
| 2007-01-17 | $29.15 | $29.84 | 8,100 | — | — |
| 2007-01-16 | $28.86 | $29.54 | 10,600 | — | — |
| 2007-01-12 | $29.04 | $29.73 | 17,000 | — | — |
| 2007-01-11 | $29.23 | $29.92 | 10,800 | — | — |
| 2007-01-10 | $29.30 | $29.99 | 4,000 | — | — |
| 2007-01-09 | $29.28 | $29.93 | 3,900 | — | — |
| 2007-01-08 | $29.49 | $30.15 | 2,100 | — | — |
| 2007-01-05 | $29.61 | $30.27 | 3,400 | — | — |
| 2007-01-04 | $30.65 | $31.33 | 800 | — | — |
| 2007-01-03 | $30.20 | $30.87 | 6,300 | — | — |