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
- 1980-04-14 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 | $39.28 | $108.89 | 202,200 | — | — |
| 2007-12-28 | $39.51 | $109.53 | 575,400 | — | — |
| 2007-12-27 | $39.96 | $110.76 | 198,400 | — | — |
| 2007-12-26 | $40.17 | $111.37 | 301,600 | — | — |
| 2007-12-24 | $40.13 | $111.23 | 122,600 | — | — |
| 2007-12-21 | $39.83 | $110.40 | 328,400 | — | — |
| 2007-12-20 | $39.43 | $109.31 | 182,600 | — | — |
| 2007-12-19 | $38.41 | $106.48 | 148,800 | — | — |
| 2007-12-18 | $38.92 | $107.89 | 193,000 | — | — |
| 2007-12-17 | $38.90 | $107.85 | 193,000 | — | — |
| 2007-12-14 | $38.29 | $106.13 | 253,800 | — | — |
| 2007-12-13 | $38.95 | $107.97 | 196,800 | — | — |
| 2007-12-12 | $39.30 | $108.94 | 276,800 | — | — |
| 2007-12-11 | $38.79 | $107.52 | 206,200 | — | — |
| 2007-12-10 | $39.75 | $110.19 | 120,400 | — | — |
| 2007-12-07 | $39.08 | $108.35 | 189,000 | — | — |
| 2007-12-06 | $39.69 | $110.03 | 231,600 | — | — |
| 2007-12-05 | $38.74 | $107.39 | 245,200 | — | — |
| 2007-12-04 | $38.84 | $107.67 | 283,400 | — | — |
| 2007-12-03 | $38.95 | $107.97 | 221,600 | — | — |
| 2007-11-30 | $39.30 | $108.94 | 310,200 | — | — |
| 2007-11-29 | $38.05 | $105.48 | 247,600 | — | — |
| 2007-11-28 | $38.90 | $107.82 | 283,000 | — | — |
| 2007-11-27 | $37.70 | $104.51 | 291,200 | — | — |
| 2007-11-26 | $37.80 | $104.79 | 237,400 | — | — |
| 2007-11-23 | $38.28 | $106.12 | 97,400 | — | — |
| 2007-11-21 | $37.25 | $103.26 | 259,600 | — | — |
| 2007-11-20 | $37.33 | $103.48 | 196,800 | — | — |
| 2007-11-19 | $36.65 | $101.58 | 516,600 | — | — |
| 2007-11-16 | $37.80 | $104.79 | 190,000 | — | — |
| 2007-11-15 | $36.91 | $102.32 | 151,400 | — | — |
| 2007-11-14 | $36.35 | $100.77 | 185,600 | — | — |
| 2007-11-13 | $36.45 | $101.04 | 111,000 | — | — |
| 2007-11-12 | $35.85 | $99.37 | 518,200 | — | — |
| 2007-11-09 | $35.94 | $99.63 | 405,000 | — | — |
| 2007-11-08 | $37.01 | $102.58 | 285,600 | — | — |
| 2007-11-07 | $37.04 | $102.68 | 722,000 | — | — |
| 2007-11-06 | $37.46 | $103.83 | 116,400 | — | — |
| 2007-11-05 | $37.50 | $103.96 | 229,600 | — | — |
| 2007-11-02 | $37.58 | $104.16 | 283,400 | — | — |
| 2007-11-01 | $37.92 | $105.13 | 210,400 | — | — |
| 2007-10-31 | $38.23 | $105.98 | 363,200 | — | — |
| 2007-10-30 | $37.20 | $103.12 | 542,000 | — | — |
| 2007-10-29 | $37.80 | $104.79 | 727,800 | — | — |
| 2007-10-26 | $37.91 | $105.09 | 652,800 | — | — |
| 2007-10-25 | $36.94 | $102.40 | 2,127,000 | — | — |
| 2007-10-24 | $36.55 | $101.32 | 710,000 | — | — |
| 2007-10-23 | $36.90 | $102.31 | 94,200 | — | — |
| 2007-10-22 | $36.73 | $101.82 | 147,000 | — | — |
| 2007-10-19 | $36.67 | $101.67 | 153,000 | — | — |
| 2007-10-18 | $37.05 | $102.71 | 167,600 | — | — |
| 2007-10-17 | $36.63 | $101.54 | 271,600 | — | — |
| 2007-10-16 | $35.92 | $99.58 | 85,200 | — | — |
| 2007-10-15 | $35.81 | $99.28 | 126,200 | — | — |
| 2007-10-12 | $35.65 | $98.83 | 275,800 | — | — |
| 2007-10-11 | $35.24 | $97.69 | 179,200 | — | — |
| 2007-10-10 | $35.08 | $97.23 | 774,800 | — | — |
| 2007-10-09 | $34.96 | $96.91 | 121,000 | — | — |
| 2007-10-08 | $34.65 | $96.05 | 166,000 | — | — |
| 2007-10-05 | $34.97 | $96.96 | 143,000 | — | — |
| 2007-10-04 | $35.40 | $98.15 | 129,000 | — | — |
| 2007-10-03 | $34.98 | $96.97 | 128,800 | — | — |
| 2007-10-02 | $35.21 | $97.61 | 144,000 | — | — |
| 2007-10-01 | $35.42 | $98.20 | 255,200 | — | — |
| 2007-09-28 | $35.99 | $99.77 | 373,000 | — | — |
| 2007-09-27 | $36.04 | $99.91 | 322,600 | — | — |
| 2007-09-26 | $36.08 | $100.00 | 185,000 | — | — |
| 2007-09-25 | $35.20 | $97.58 | 793,200 | — | — |
| 2007-09-24 | $34.97 | $96.96 | 161,000 | — | — |
| 2007-09-21 | $35.13 | $97.37 | 150,200 | — | — |
| 2007-09-20 | $34.64 | $96.03 | 169,800 | — | — |
| 2007-09-19 | $33.87 | $93.89 | 134,200 | — | — |
| 2007-09-18 | $34.30 | $95.08 | 155,200 | — | — |
| 2007-09-17 | $33.56 | $93.05 | 205,600 | — | — |
| 2007-09-14 | $33.81 | $93.73 | 181,600 | — | — |
| 2007-09-13 | $34.64 | $96.03 | 121,800 | — | — |
| 2007-09-12 | $34.13 | $94.61 | 136,800 | — | — |
| 2007-09-11 | $33.29 | $92.30 | 103,600 | — | — |
| 2007-09-10 | $32.56 | $90.25 | 142,800 | — | — |
| 2007-09-07 | $32.67 | $90.58 | 110,800 | — | — |
| 2007-09-06 | $32.97 | $91.40 | 79,800 | — | — |
| 2007-09-05 | $32.92 | $91.27 | 90,200 | — | — |
| 2007-09-04 | $33.15 | $91.91 | 173,200 | — | — |
| 2007-08-31 | $33.25 | $92.17 | 100,400 | — | — |
| 2007-08-30 | $32.42 | $89.87 | 142,200 | — | — |
| 2007-08-29 | $32.70 | $90.65 | 117,400 | — | — |
| 2007-08-28 | $32.08 | $88.92 | 191,400 | — | — |
| 2007-08-27 | $33.10 | $91.76 | 102,000 | — | — |
| 2007-08-24 | $33.30 | $92.31 | 150,000 | — | — |
| 2007-08-23 | $32.89 | $91.18 | 378,800 | — | — |
| 2007-08-22 | $32.63 | $90.45 | 112,800 | — | — |
| 2007-08-21 | $32.20 | $89.25 | 100,600 | — | — |
| 2007-08-20 | $32.20 | $89.26 | 227,800 | — | — |
| 2007-08-17 | $32.04 | $88.82 | 404,600 | — | — |
| 2007-08-16 | $31.87 | $88.33 | 250,400 | — | — |
| 2007-08-15 | $32.38 | $89.75 | 186,000 | — | — |
| 2007-08-14 | $32.78 | $90.86 | 268,000 | — | — |
| 2007-08-13 | $33.00 | $91.48 | 167,600 | — | — |
| 2007-08-10 | $32.60 | $90.37 | 313,400 | — | — |
| 2007-08-09 | $33.48 | $92.81 | 259,400 | — | — |
| 2007-08-08 | $34.06 | $94.42 | 471,000 | — | — |
| 2007-08-07 | $33.15 | $91.88 | 189,400 | — | — |
| 2007-08-06 | $33.20 | $92.03 | 148,600 | — | — |
| 2007-08-03 | $32.50 | $90.09 | 183,400 | — | — |
| 2007-08-02 | $32.91 | $91.23 | 297,400 | — | — |
| 2007-08-01 | $32.30 | $89.54 | 202,600 | — | — |
| 2007-07-31 | $32.54 | $89.17 | 399,800 | — | — |
| 2007-07-30 | $31.75 | $86.99 | 285,600 | — | — |
| 2007-07-27 | $32.00 | $87.68 | 306,000 | — | — |
| 2007-07-26 | $33.14 | $90.80 | 434,800 | — | — |
| 2007-07-25 | $33.80 | $92.61 | 701,800 | — | — |
| 2007-07-24 | $33.35 | $91.36 | 192,400 | — | — |
| 2007-07-23 | $33.67 | $92.27 | 291,200 | — | — |
| 2007-07-20 | $33.60 | $92.05 | 352,200 | — | — |
| 2007-07-19 | $33.74 | $92.46 | 346,200 | — | — |
| 2007-07-18 | $33.91 | $92.91 | 251,600 | — | — |
| 2007-07-17 | $34.06 | $93.31 | 295,400 | — | — |
| 2007-07-16 | $34.12 | $93.47 | 472,000 | — | — |
| 2007-07-13 | $34.08 | $93.39 | 110,800 | — | — |
| 2007-07-12 | $34.35 | $94.12 | 141,600 | — | — |
| 2007-07-11 | $34.29 | $93.95 | 294,400 | — | — |
| 2007-07-10 | $33.65 | $92.20 | 158,800 | — | — |
| 2007-07-09 | $34.29 | $93.97 | 97,200 | — | — |
| 2007-07-06 | $34.20 | $93.69 | 79,000 | — | — |
| 2007-07-05 | $34.47 | $94.46 | 182,400 | — | — |
| 2007-07-03 | $34.04 | $93.26 | 121,400 | — | — |
| 2007-07-02 | $34.03 | $93.24 | 435,800 | — | — |
| 2007-06-29 | $34.57 | $94.72 | 427,800 | — | — |
| 2007-06-28 | $34.42 | $94.32 | 709,400 | — | — |
| 2007-06-27 | $34.73 | $95.16 | 1,482,800 | — | — |
| 2007-06-26 | $34.36 | $94.13 | 360,800 | — | — |
| 2007-06-25 | $33.17 | $90.87 | 267,600 | — | — |
| 2007-06-22 | $32.87 | $90.05 | 1,290,200 | — | — |
| 2007-06-21 | $33.03 | $90.49 | 1,031,800 | — | — |
| 2007-06-20 | $33.00 | $90.42 | 82,000 | — | — |
| 2007-06-19 | $32.90 | $90.15 | 132,400 | — | — |
| 2007-06-18 | $33.28 | $91.19 | 98,000 | — | — |
| 2007-06-15 | $33.15 | $90.82 | 95,800 | — | — |
| 2007-06-14 | $33.10 | $90.69 | 71,400 | — | — |
| 2007-06-13 | $32.92 | $90.19 | 105,400 | — | — |
| 2007-06-12 | $32.72 | $89.67 | 140,200 | — | — |
| 2007-06-11 | $32.90 | $90.15 | 84,600 | — | — |
| 2007-06-08 | $32.70 | $89.60 | 82,200 | — | — |
| 2007-06-07 | $32.75 | $89.73 | 256,000 | — | — |
| 2007-06-06 | $33.48 | $91.73 | 160,000 | — | — |
| 2007-06-05 | $33.67 | $92.27 | 107,000 | — | — |
| 2007-06-04 | $34.25 | $93.84 | 103,400 | — | — |
| 2007-06-01 | $34.22 | $93.78 | 227,800 | — | — |
| 2007-05-31 | $34.04 | $93.27 | 252,400 | — | — |
| 2007-05-30 | $33.81 | $92.65 | 245,400 | — | — |
| 2007-05-29 | $33.71 | $92.35 | 178,800 | — | — |
| 2007-05-25 | $33.10 | $90.69 | 96,200 | — | — |
| 2007-05-24 | $32.92 | $90.21 | 275,200 | — | — |
| 2007-05-23 | $32.65 | $89.46 | 151,200 | — | — |
| 2007-05-22 | $32.42 | $88.84 | 384,800 | — | — |
| 2007-05-21 | $32.22 | $88.27 | 164,400 | — | — |
| 2007-05-18 | $32.51 | $89.09 | 188,600 | — | — |
| 2007-05-17 | $32.18 | $88.17 | 467,400 | — | — |
| 2007-05-16 | $32.24 | $88.34 | 234,800 | — | — |
| 2007-05-15 | $31.86 | $87.28 | 296,200 | — | — |
| 2007-05-14 | $31.54 | $86.42 | 142,200 | — | — |
| 2007-05-11 | $31.63 | $86.65 | 289,400 | — | — |
| 2007-05-10 | $31.17 | $85.39 | 443,000 | — | — |
| 2007-05-09 | $31.51 | $86.34 | 294,400 | — | — |
| 2007-05-08 | $31.68 | $86.80 | 354,200 | — | — |
| 2007-05-07 | $31.95 | $87.53 | 167,200 | — | — |
| 2007-05-04 | $31.81 | $87.16 | 416,400 | — | — |
| 2007-05-03 | $31.42 | $86.10 | 63,200 | — | — |
| 2007-05-02 | $31.25 | $85.62 | 73,600 | — | — |
| 2007-05-01 | $30.94 | $84.78 | 109,600 | — | — |
| 2007-04-30 | $31.13 | $85.30 | 177,800 | — | — |
| 2007-04-27 | $30.93 | $84.75 | 67,200 | — | — |
| 2007-04-26 | $30.83 | $84.46 | 144,800 | — | — |
| 2007-04-25 | $31.22 | $85.54 | 97,400 | — | — |
| 2007-04-24 | $31.09 | $85.20 | 114,800 | — | — |
| 2007-04-23 | $31.22 | $85.54 | 223,600 | — | — |
| 2007-04-20 | $31.42 | $86.08 | 110,800 | — | — |
| 2007-04-19 | $31.43 | $86.13 | 782,600 | — | — |
| 2007-04-18 | $31.77 | $87.05 | 169,400 | — | — |
| 2007-04-17 | $31.90 | $87.41 | 54,400 | — | — |
| 2007-04-16 | $31.57 | $86.49 | 71,000 | — | — |
| 2007-04-13 | $31.59 | $86.57 | 68,200 | — | — |
| 2007-04-12 | $31.55 | $86.45 | 105,400 | — | — |
| 2007-04-11 | $31.58 | $86.51 | 82,600 | — | — |
| 2007-04-10 | $31.67 | $86.79 | 68,200 | — | — |
| 2007-04-09 | $31.43 | $86.12 | 60,000 | — | — |
| 2007-04-05 | $31.59 | $86.57 | 96,400 | — | — |
| 2007-04-04 | $31.49 | $86.27 | 142,200 | — | — |
| 2007-04-03 | $31.66 | $86.75 | 102,000 | — | — |
| 2007-04-02 | $31.36 | $85.93 | 260,000 | — | — |
| 2007-03-30 | $31.52 | $86.36 | 188,800 | — | — |
| 2007-03-29 | $31.37 | $85.95 | 91,400 | — | — |
| 2007-03-28 | $30.86 | $84.54 | 94,200 | — | — |
| 2007-03-27 | $30.95 | $84.80 | 323,200 | — | — |
| 2007-03-26 | $31.00 | $84.95 | 219,200 | — | — |
| 2007-03-23 | $30.67 | $84.04 | 615,000 | — | — |
| 2007-03-22 | $31.10 | $85.21 | 743,800 | — | — |
| 2007-03-21 | $31.70 | $86.86 | 198,200 | — | — |
| 2007-03-20 | $31.46 | $86.20 | 159,200 | — | — |
| 2007-03-19 | $30.82 | $84.43 | 101,000 | — | — |
| 2007-03-16 | $30.88 | $84.60 | 310,800 | — | — |
| 2007-03-15 | $30.18 | $82.71 | 126,400 | — | — |
| 2007-03-14 | $29.67 | $81.28 | 141,400 | — | — |
| 2007-03-13 | $29.70 | $81.36 | 197,600 | — | — |
| 2007-03-12 | $30.41 | $83.31 | 239,000 | — | — |
| 2007-03-09 | $29.98 | $82.13 | 100,400 | — | — |
| 2007-03-08 | $29.55 | $80.97 | 170,400 | — | — |
| 2007-03-07 | $29.65 | $81.24 | 148,600 | — | — |
| 2007-03-06 | $30.17 | $80.46 | 476,800 | — | — |
| 2007-03-05 | $30.01 | $80.06 | 210,600 | — | — |
| 2007-03-02 | $30.40 | $81.09 | 175,000 | — | — |
| 2007-03-01 | $30.83 | $82.22 | 148,800 | — | — |
| 2007-02-28 | $30.50 | $81.37 | 138,600 | — | — |
| 2007-02-27 | $30.15 | $80.42 | 260,400 | — | — |
| 2007-02-26 | $31.38 | $83.70 | 80,400 | — | — |
| 2007-02-23 | $31.17 | $83.16 | 145,800 | — | — |
| 2007-02-22 | $30.98 | $82.62 | 522,800 | — | — |
| 2007-02-21 | $30.79 | $82.13 | 1,383,400 | — | — |
| 2007-02-20 | $30.85 | $82.29 | 453,400 | — | — |
| 2007-02-16 | $30.94 | $82.53 | 312,800 | — | — |
| 2007-02-15 | $31.37 | $83.66 | 182,200 | — | — |
| 2007-02-14 | $31.65 | $84.42 | 166,400 | — | — |
| 2007-02-13 | $31.29 | $83.46 | 205,600 | — | — |
| 2007-02-12 | $31.11 | $82.98 | 155,400 | — | — |
| 2007-02-09 | $31.23 | $83.29 | 172,200 | — | — |
| 2007-02-08 | $31.53 | $84.10 | 289,800 | — | — |
| 2007-02-07 | $31.55 | $84.16 | 155,200 | — | — |
| 2007-02-06 | $31.08 | $82.90 | 188,600 | — | — |
| 2007-02-05 | $30.72 | $81.93 | 231,000 | — | — |
| 2007-02-02 | $30.78 | $82.10 | 245,200 | — | — |
| 2007-02-01 | $30.92 | $82.48 | 245,600 | — | — |
| 2007-01-31 | $30.58 | $81.56 | 390,600 | — | — |
| 2007-01-30 | $30.50 | $81.37 | 108,200 | — | — |
| 2007-01-29 | $30.54 | $81.45 | 300,000 | — | — |
| 2007-01-26 | $29.95 | $79.89 | 405,000 | — | — |
| 2007-01-25 | $29.67 | $79.16 | 311,600 | — | — |
| 2007-01-24 | $29.65 | $79.09 | 783,800 | — | — |
| 2007-01-23 | $29.88 | $79.69 | 308,200 | — | — |
| 2007-01-22 | $29.75 | $79.36 | 1,333,400 | — | — |
| 2007-01-19 | $29.70 | $79.21 | 919,400 | — | — |
| 2007-01-18 | $30.17 | $80.49 | 222,400 | — | — |
| 2007-01-17 | $30.50 | $81.37 | 1,201,400 | — | — |
| 2007-01-16 | $29.95 | $79.89 | 202,800 | — | — |
| 2007-01-12 | $29.68 | $79.17 | 178,800 | — | — |
| 2007-01-11 | $29.52 | $78.74 | 176,600 | — | — |
| 2007-01-10 | $28.91 | $77.12 | 192,200 | — | — |
| 2007-01-09 | $28.39 | $75.72 | 131,200 | — | — |
| 2007-01-08 | $28.04 | $74.78 | 116,600 | — | — |
| 2007-01-05 | $28.08 | $74.89 | 200,800 | — | — |
| 2007-01-04 | $28.56 | $76.17 | 197,400 | — | — |
| 2007-01-03 | $28.85 | $76.96 | 157,200 | — | — |