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
- 1986-10-31 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 | $35.09 | $47.48 | 126,600 | — | — |
| 2007-12-28 | $36.14 | $48.90 | 161,300 | — | — |
| 2007-12-27 | $35.76 | $48.39 | 131,600 | — | — |
| 2007-12-26 | $36.94 | $49.98 | 139,800 | — | — |
| 2007-12-24 | $37.11 | $50.21 | 78,400 | — | — |
| 2007-12-21 | $35.89 | $48.56 | 563,000 | — | — |
| 2007-12-20 | $35.87 | $48.54 | 229,800 | — | — |
| 2007-12-19 | $35.09 | $47.48 | 248,600 | — | — |
| 2007-12-18 | $35.46 | $47.98 | 317,400 | — | — |
| 2007-12-17 | $34.54 | $46.74 | 423,100 | — | — |
| 2007-12-14 | $35.08 | $47.47 | 355,900 | — | — |
| 2007-12-13 | $36.00 | $48.71 | 170,200 | — | — |
| 2007-12-12 | $36.69 | $49.65 | 270,200 | — | — |
| 2007-12-11 | $36.24 | $49.04 | 299,900 | — | — |
| 2007-12-10 | $37.91 | $51.30 | 373,600 | — | — |
| 2007-12-07 | $39.07 | $52.87 | 218,000 | — | — |
| 2007-12-06 | $39.31 | $53.19 | 308,900 | — | — |
| 2007-12-05 | $39.46 | $53.39 | 163,600 | — | — |
| 2007-12-04 | $38.34 | $51.88 | 333,300 | — | — |
| 2007-12-03 | $38.43 | $52.00 | 215,900 | — | — |
| 2007-11-30 | $40.03 | $54.16 | 495,900 | — | — |
| 2007-11-29 | $38.26 | $51.77 | 306,300 | — | — |
| 2007-11-28 | $39.41 | $53.33 | 476,400 | — | — |
| 2007-11-27 | $38.19 | $51.67 | 509,000 | — | — |
| 2007-11-26 | $37.36 | $50.55 | 402,400 | — | — |
| 2007-11-23 | $36.22 | $49.01 | 203,200 | — | — |
| 2007-11-21 | $35.31 | $47.78 | 497,300 | — | — |
| 2007-11-20 | $35.85 | $48.51 | 1,028,300 | — | — |
| 2007-11-19 | $33.49 | $45.32 | 227,700 | — | — |
| 2007-11-16 | $34.67 | $46.91 | 196,000 | — | — |
| 2007-11-15 | $34.96 | $47.30 | 170,900 | — | — |
| 2007-11-14 | $35.38 | $47.87 | 215,400 | — | — |
| 2007-11-13 | $36.43 | $49.29 | 263,000 | — | — |
| 2007-11-12 | $34.79 | $47.07 | 302,900 | — | — |
| 2007-11-09 | $33.68 | $45.57 | 188,400 | — | — |
| 2007-11-08 | $34.75 | $47.02 | 254,400 | — | — |
| 2007-11-07 | $34.13 | $46.18 | 192,500 | — | — |
| 2007-11-06 | $35.76 | $48.39 | 161,800 | — | — |
| 2007-11-05 | $34.93 | $47.26 | 130,100 | — | — |
| 2007-11-02 | $35.53 | $48.08 | 146,900 | — | — |
| 2007-11-01 | $35.51 | $48.05 | 360,100 | — | — |
| 2007-10-31 | $36.90 | $49.93 | 167,300 | — | — |
| 2007-10-30 | $36.49 | $49.37 | 232,300 | — | — |
| 2007-10-29 | $35.76 | $48.39 | 107,600 | — | — |
| 2007-10-26 | $35.78 | $48.41 | 201,200 | — | — |
| 2007-10-25 | $35.15 | $47.56 | 139,400 | — | — |
| 2007-10-24 | $35.96 | $48.66 | 160,500 | — | — |
| 2007-10-23 | $36.23 | $49.02 | 163,300 | — | — |
| 2007-10-22 | $36.07 | $48.81 | 265,700 | — | — |
| 2007-10-19 | $34.04 | $46.06 | 271,100 | — | — |
| 2007-10-18 | $36.02 | $48.74 | 225,500 | — | — |
| 2007-10-17 | $36.18 | $48.96 | 194,900 | — | — |
| 2007-10-16 | $36.28 | $49.09 | 111,700 | — | — |
| 2007-10-15 | $36.56 | $49.47 | 262,900 | — | — |
| 2007-10-12 | $37.25 | $50.40 | 124,100 | — | — |
| 2007-10-11 | $36.83 | $49.83 | 204,300 | — | — |
| 2007-10-10 | $37.76 | $51.09 | 165,700 | — | — |
| 2007-10-09 | $37.57 | $50.84 | 188,700 | — | — |
| 2007-10-08 | $37.10 | $50.20 | 193,400 | — | — |
| 2007-10-05 | $37.98 | $51.39 | 249,500 | — | — |
| 2007-10-04 | $37.35 | $50.34 | 188,900 | — | — |
| 2007-10-03 | $37.14 | $50.05 | 186,700 | — | — |
| 2007-10-02 | $37.58 | $50.65 | 213,300 | — | — |
| 2007-10-01 | $37.18 | $50.11 | 337,700 | — | — |
| 2007-09-28 | $35.88 | $48.35 | 317,900 | — | — |
| 2007-09-27 | $36.54 | $49.24 | 148,000 | — | — |
| 2007-09-26 | $36.93 | $49.77 | 204,700 | — | — |
| 2007-09-25 | $36.76 | $49.54 | 125,400 | — | — |
| 2007-09-24 | $36.88 | $49.70 | 320,000 | — | — |
| 2007-09-21 | $37.25 | $50.20 | 312,900 | — | — |
| 2007-09-20 | $37.01 | $49.88 | 221,700 | — | — |
| 2007-09-19 | $37.37 | $50.36 | 611,600 | — | — |
| 2007-09-18 | $36.30 | $48.92 | 335,200 | — | — |
| 2007-09-17 | $34.49 | $46.48 | 618,000 | — | — |
| 2007-09-14 | $35.01 | $47.18 | 397,100 | — | — |
| 2007-09-13 | $35.57 | $47.94 | 484,300 | — | — |
| 2007-09-12 | $37.05 | $49.93 | 620,800 | — | — |
| 2007-09-11 | $39.09 | $52.68 | 298,900 | — | — |
| 2007-09-10 | $37.60 | $50.67 | 223,000 | — | — |
| 2007-09-07 | $37.29 | $50.25 | 247,800 | — | — |
| 2007-09-06 | $39.08 | $52.67 | 246,900 | — | — |
| 2007-09-05 | $38.94 | $52.48 | 177,200 | — | — |
| 2007-09-04 | $39.48 | $53.21 | 139,500 | — | — |
| 2007-08-31 | $38.93 | $52.46 | 152,700 | — | — |
| 2007-08-30 | $38.90 | $52.42 | 141,400 | — | — |
| 2007-08-29 | $38.27 | $51.58 | 188,800 | — | — |
| 2007-08-28 | $38.06 | $51.29 | 159,900 | — | — |
| 2007-08-27 | $38.89 | $52.41 | 146,300 | — | — |
| 2007-08-24 | $39.45 | $53.17 | 291,400 | — | — |
| 2007-08-23 | $38.09 | $51.33 | 184,500 | — | — |
| 2007-08-22 | $38.93 | $52.46 | 143,900 | — | — |
| 2007-08-21 | $38.62 | $52.05 | 283,000 | — | — |
| 2007-08-20 | $39.33 | $53.00 | 187,000 | — | — |
| 2007-08-17 | $39.23 | $52.87 | 366,900 | — | — |
| 2007-08-16 | $38.76 | $52.24 | 571,200 | — | — |
| 2007-08-15 | $36.47 | $49.15 | 280,000 | — | — |
| 2007-08-14 | $37.29 | $50.25 | 383,800 | — | — |
| 2007-08-13 | $38.29 | $51.60 | 515,500 | — | — |
| 2007-08-10 | $40.74 | $54.90 | 1,482,100 | — | — |
| 2007-08-09 | $43.78 | $59.00 | 2,154,300 | — | — |
| 2007-08-08 | $41.85 | $56.40 | 1,270,200 | — | — |
| 2007-08-07 | $39.08 | $52.67 | 638,300 | — | — |
| 2007-08-06 | $37.35 | $50.34 | 468,100 | — | — |
| 2007-08-03 | $35.05 | $47.24 | 447,600 | — | — |
| 2007-08-02 | $36.03 | $48.56 | 231,400 | — | — |
| 2007-08-01 | $35.57 | $47.94 | 279,800 | — | — |
| 2007-07-31 | $34.99 | $47.15 | 286,600 | — | — |
| 2007-07-30 | $35.27 | $47.53 | 293,100 | — | — |
| 2007-07-27 | $34.88 | $47.01 | 348,000 | — | — |
| 2007-07-26 | $35.43 | $47.75 | 533,300 | — | — |
| 2007-07-25 | $36.34 | $48.97 | 277,200 | — | — |
| 2007-07-24 | $36.26 | $48.87 | 328,500 | — | — |
| 2007-07-23 | $36.99 | $49.85 | 153,700 | — | — |
| 2007-07-20 | $37.19 | $50.12 | 366,000 | — | — |
| 2007-07-19 | $37.29 | $50.25 | 78,000 | — | — |
| 2007-07-18 | $37.29 | $50.25 | 243,000 | — | — |
| 2007-07-17 | $37.11 | $50.01 | 158,500 | — | — |
| 2007-07-16 | $37.12 | $50.03 | 166,600 | — | — |
| 2007-07-13 | $37.37 | $50.36 | 168,500 | — | — |
| 2007-07-12 | $37.33 | $50.31 | 112,800 | — | — |
| 2007-07-11 | $36.28 | $48.89 | 258,400 | — | — |
| 2007-07-10 | $36.26 | $48.87 | 244,700 | — | — |
| 2007-07-09 | $36.64 | $49.38 | 271,300 | — | — |
| 2007-07-06 | $36.68 | $49.43 | 146,600 | — | — |
| 2007-07-05 | $37.07 | $49.77 | 141,200 | — | — |
| 2007-07-03 | $37.09 | $49.80 | 76,200 | — | — |
| 2007-07-02 | $37.37 | $50.17 | 292,300 | — | — |
| 2007-06-29 | $37.14 | $49.86 | 399,900 | — | — |
| 2007-06-28 | $37.19 | $49.93 | 400,100 | — | — |
| 2007-06-27 | $37.24 | $50.00 | 220,000 | — | — |
| 2007-06-26 | $37.00 | $49.68 | 296,800 | — | — |
| 2007-06-25 | $36.84 | $49.46 | 473,700 | — | — |
| 2007-06-22 | $36.22 | $48.63 | 644,100 | — | — |
| 2007-06-21 | $36.33 | $48.78 | 258,900 | — | — |
| 2007-06-20 | $36.17 | $48.56 | 368,200 | — | — |
| 2007-06-19 | $36.33 | $48.78 | 144,900 | — | — |
| 2007-06-18 | $36.25 | $48.67 | 176,700 | — | — |
| 2007-06-15 | $36.69 | $49.26 | 336,200 | — | — |
| 2007-06-14 | $36.11 | $48.48 | 142,200 | — | — |
| 2007-06-13 | $36.15 | $48.53 | 142,100 | — | — |
| 2007-06-12 | $35.62 | $47.82 | 243,400 | — | — |
| 2007-06-11 | $35.94 | $48.25 | 301,200 | — | — |
| 2007-06-08 | $36.08 | $48.44 | 175,100 | — | — |
| 2007-06-07 | $35.86 | $48.14 | 238,700 | — | — |
| 2007-06-06 | $36.62 | $49.16 | 214,700 | — | — |
| 2007-06-05 | $37.03 | $49.72 | 208,900 | — | — |
| 2007-06-04 | $37.54 | $50.40 | 134,900 | — | — |
| 2007-06-01 | $37.73 | $50.66 | 401,900 | — | — |
| 2007-05-31 | $37.14 | $49.86 | 578,300 | — | — |
| 2007-05-30 | $37.16 | $49.89 | 217,200 | — | — |
| 2007-05-29 | $36.81 | $49.42 | 208,300 | — | — |
| 2007-05-25 | $36.83 | $49.45 | 183,300 | — | — |
| 2007-05-24 | $36.14 | $48.52 | 310,900 | — | — |
| 2007-05-23 | $36.93 | $49.58 | 319,500 | — | — |
| 2007-05-22 | $37.14 | $49.86 | 271,500 | — | — |
| 2007-05-21 | $36.88 | $49.51 | 319,100 | — | — |
| 2007-05-18 | $36.55 | $49.07 | 517,200 | — | — |
| 2007-05-17 | $34.62 | $46.48 | 456,100 | — | — |
| 2007-05-16 | $33.46 | $44.92 | 161,600 | — | — |
| 2007-05-15 | $32.82 | $44.06 | 196,000 | — | — |
| 2007-05-14 | $32.90 | $44.17 | 247,500 | — | — |
| 2007-05-11 | $33.25 | $44.64 | 88,900 | — | — |
| 2007-05-10 | $32.73 | $43.94 | 243,400 | — | — |
| 2007-05-09 | $33.42 | $44.87 | 73,200 | — | — |
| 2007-05-08 | $33.13 | $44.48 | 150,900 | — | — |
| 2007-05-07 | $33.23 | $44.61 | 73,700 | — | — |
| 2007-05-04 | $33.24 | $44.63 | 188,000 | — | — |
| 2007-05-03 | $33.49 | $44.96 | 162,300 | — | — |
| 2007-05-02 | $33.75 | $45.31 | 152,000 | — | — |
| 2007-05-01 | $33.32 | $44.73 | 233,600 | — | — |
| 2007-04-30 | $32.86 | $44.12 | 346,200 | — | — |
| 2007-04-27 | $33.74 | $45.30 | 270,400 | — | — |
| 2007-04-26 | $33.93 | $45.55 | 601,100 | — | — |
| 2007-04-25 | $32.33 | $43.41 | 719,700 | — | — |
| 2007-04-24 | $31.57 | $42.38 | 123,800 | — | — |
| 2007-04-23 | $31.51 | $42.30 | 205,800 | — | — |
| 2007-04-20 | $31.55 | $42.36 | 174,900 | — | — |
| 2007-04-19 | $31.14 | $41.81 | 212,600 | — | — |
| 2007-04-18 | $31.41 | $42.17 | 97,800 | — | — |
| 2007-04-17 | $31.72 | $42.59 | 145,300 | — | — |
| 2007-04-16 | $31.97 | $42.92 | 222,500 | — | — |
| 2007-04-13 | $31.34 | $42.08 | 390,900 | — | — |
| 2007-04-12 | $31.02 | $41.65 | 114,500 | — | — |
| 2007-04-11 | $31.05 | $41.69 | 422,500 | — | — |
| 2007-04-10 | $31.11 | $41.77 | 133,400 | — | — |
| 2007-04-09 | $30.91 | $41.50 | 187,200 | — | — |
| 2007-04-05 | $30.95 | $41.55 | 123,600 | — | — |
| 2007-04-04 | $31.06 | $41.51 | 141,000 | — | — |
| 2007-04-03 | $31.09 | $41.55 | 115,600 | — | — |
| 2007-04-02 | $30.99 | $41.42 | 253,100 | — | — |
| 2007-03-30 | $31.20 | $41.70 | 454,900 | — | — |
| 2007-03-29 | $31.12 | $41.59 | 455,800 | — | — |
| 2007-03-28 | $31.20 | $41.70 | 793,600 | — | — |
| 2007-03-27 | $32.49 | $43.42 | 188,800 | — | — |
| 2007-03-26 | $32.80 | $43.84 | 229,600 | — | — |
| 2007-03-23 | $32.68 | $43.68 | 198,500 | — | — |
| 2007-03-22 | $32.49 | $43.42 | 254,500 | — | — |
| 2007-03-21 | $32.43 | $43.34 | 214,600 | — | — |
| 2007-03-20 | $31.90 | $42.64 | 225,300 | — | — |
| 2007-03-19 | $31.28 | $41.81 | 165,800 | — | — |
| 2007-03-16 | $31.31 | $41.85 | 369,400 | — | — |
| 2007-03-15 | $31.48 | $42.07 | 156,000 | — | — |
| 2007-03-14 | $31.44 | $42.02 | 352,100 | — | — |
| 2007-03-13 | $31.32 | $41.86 | 436,000 | — | — |
| 2007-03-12 | $31.70 | $42.37 | 361,300 | — | — |
| 2007-03-09 | $31.60 | $42.23 | 297,000 | — | — |
| 2007-03-08 | $31.63 | $42.27 | 374,300 | — | — |
| 2007-03-07 | $31.49 | $42.09 | 272,300 | — | — |
| 2007-03-06 | $32.02 | $42.80 | 294,500 | — | — |
| 2007-03-05 | $31.67 | $42.33 | 292,100 | — | — |
| 2007-03-02 | $32.15 | $42.97 | 325,500 | — | — |
| 2007-03-01 | $33.00 | $44.11 | 245,000 | — | — |
| 2007-02-28 | $32.74 | $43.76 | 454,900 | — | — |
| 2007-02-27 | $33.36 | $44.59 | 530,700 | — | — |
| 2007-02-26 | $34.09 | $45.56 | 244,400 | — | — |
| 2007-02-23 | $34.30 | $45.84 | 218,200 | — | — |
| 2007-02-22 | $34.31 | $45.86 | 290,900 | — | — |
| 2007-02-21 | $34.60 | $46.24 | 243,300 | — | — |
| 2007-02-20 | $34.96 | $46.72 | 273,900 | — | — |
| 2007-02-16 | $34.86 | $46.59 | 172,800 | — | — |
| 2007-02-15 | $34.63 | $46.28 | 164,400 | — | — |
| 2007-02-14 | $34.76 | $46.46 | 263,700 | — | — |
| 2007-02-13 | $34.09 | $45.56 | 506,700 | — | — |
| 2007-02-12 | $33.97 | $45.40 | 862,900 | — | — |
| 2007-02-09 | $34.81 | $46.52 | 1,270,500 | — | — |
| 2007-02-08 | $38.37 | $51.28 | 243,300 | — | — |
| 2007-02-07 | $38.16 | $51.00 | 138,600 | — | — |
| 2007-02-06 | $38.28 | $51.16 | 93,400 | — | — |
| 2007-02-05 | $37.93 | $50.69 | 98,600 | — | — |
| 2007-02-02 | $37.80 | $50.52 | 120,600 | — | — |
| 2007-02-01 | $37.85 | $50.59 | 90,600 | — | — |
| 2007-01-31 | $37.45 | $50.05 | 323,300 | — | — |
| 2007-01-30 | $37.59 | $50.24 | 165,700 | — | — |
| 2007-01-29 | $37.47 | $50.08 | 167,000 | — | — |
| 2007-01-26 | $37.27 | $49.81 | 141,100 | — | — |
| 2007-01-25 | $36.87 | $49.28 | 219,100 | — | — |
| 2007-01-24 | $36.83 | $49.22 | 130,300 | — | — |
| 2007-01-23 | $36.59 | $48.90 | 419,700 | — | — |
| 2007-01-22 | $35.82 | $47.87 | 124,500 | — | — |
| 2007-01-19 | $36.35 | $48.58 | 104,400 | — | — |
| 2007-01-18 | $36.01 | $48.13 | 179,500 | — | — |
| 2007-01-17 | $36.15 | $48.32 | 188,900 | — | — |
| 2007-01-16 | $36.38 | $48.62 | 177,300 | — | — |
| 2007-01-12 | $36.65 | $48.98 | 183,900 | — | — |
| 2007-01-11 | $36.59 | $48.90 | 219,000 | — | — |
| 2007-01-10 | $36.31 | $48.53 | 275,500 | — | — |
| 2007-01-09 | $36.79 | $49.17 | 286,200 | — | — |
| 2007-01-08 | $36.59 | $48.90 | 448,600 | — | — |
| 2007-01-05 | $36.51 | $48.61 | 416,600 | — | — |
| 2007-01-04 | $36.98 | $49.24 | 248,100 | — | — |
| 2007-01-03 | $37.28 | $49.63 | 186,000 | — | — |