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
- 1980-11-05 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 | $33.34 | $94.50 | 519,900 | — | — |
| 2007-12-28 | $33.94 | $96.20 | 400,600 | — | — |
| 2007-12-27 | $33.43 | $94.76 | 329,800 | — | — |
| 2007-12-26 | $33.58 | $95.18 | 187,400 | — | — |
| 2007-12-24 | $33.46 | $94.84 | 120,500 | — | — |
| 2007-12-21 | $33.63 | $95.32 | 459,000 | — | — |
| 2007-12-20 | $33.34 | $94.50 | 314,600 | — | — |
| 2007-12-19 | $33.30 | $94.39 | 286,200 | — | — |
| 2007-12-18 | $33.43 | $94.76 | 335,300 | — | — |
| 2007-12-17 | $32.28 | $91.50 | 377,900 | — | — |
| 2007-12-14 | $33.60 | $95.24 | 388,800 | — | — |
| 2007-12-13 | $34.15 | $96.80 | 269,800 | — | — |
| 2007-12-12 | $34.32 | $97.28 | 278,200 | — | — |
| 2007-12-11 | $34.04 | $96.48 | 262,100 | — | — |
| 2007-12-10 | $35.40 | $100.34 | 209,000 | — | — |
| 2007-12-07 | $35.02 | $99.26 | 395,900 | — | — |
| 2007-12-06 | $35.51 | $100.65 | 444,100 | — | — |
| 2007-12-05 | $34.81 | $98.67 | 632,200 | — | — |
| 2007-12-04 | $34.67 | $98.27 | 426,400 | — | — |
| 2007-12-03 | $34.33 | $97.31 | 631,600 | — | — |
| 2007-11-30 | $34.42 | $97.56 | 856,300 | — | — |
| 2007-11-29 | $32.85 | $93.11 | 294,500 | — | — |
| 2007-11-28 | $32.34 | $91.67 | 511,200 | — | — |
| 2007-11-27 | $31.46 | $88.66 | 423,800 | — | — |
| 2007-11-26 | $30.72 | $86.58 | 301,900 | — | — |
| 2007-11-23 | $31.34 | $88.32 | 98,500 | — | — |
| 2007-11-21 | $31.04 | $87.48 | 403,500 | — | — |
| 2007-11-20 | $31.31 | $88.24 | 467,700 | — | — |
| 2007-11-19 | $31.54 | $88.89 | 834,100 | — | — |
| 2007-11-16 | $32.61 | $91.90 | 451,000 | — | — |
| 2007-11-15 | $33.09 | $93.25 | 653,000 | — | — |
| 2007-11-14 | $33.36 | $94.02 | 409,700 | — | — |
| 2007-11-13 | $33.35 | $93.99 | 974,800 | — | — |
| 2007-11-12 | $32.93 | $92.80 | 649,200 | — | — |
| 2007-11-09 | $32.03 | $90.27 | 826,000 | — | — |
| 2007-11-08 | $32.75 | $92.30 | 793,000 | — | — |
| 2007-11-07 | $33.33 | $93.93 | 579,300 | — | — |
| 2007-11-06 | $34.68 | $97.74 | 465,000 | — | — |
| 2007-11-05 | $34.96 | $98.52 | 653,900 | — | — |
| 2007-11-02 | $36.47 | $102.78 | 816,800 | — | — |
| 2007-11-01 | $36.45 | $102.72 | 1,450,400 | — | — |
| 2007-10-31 | $35.01 | $98.67 | 726,100 | — | — |
| 2007-10-30 | $35.61 | $100.36 | 189,100 | — | — |
| 2007-10-29 | $35.86 | $101.06 | 241,500 | — | — |
| 2007-10-26 | $35.81 | $100.92 | 438,800 | — | — |
| 2007-10-25 | $36.54 | $102.98 | 347,600 | — | — |
| 2007-10-24 | $37.04 | $104.39 | 264,200 | — | — |
| 2007-10-23 | $37.11 | $104.58 | 334,400 | — | — |
| 2007-10-22 | $36.42 | $102.64 | 571,900 | — | — |
| 2007-10-19 | $34.89 | $98.33 | 386,800 | — | — |
| 2007-10-18 | $36.18 | $101.96 | 231,400 | — | — |
| 2007-10-17 | $36.33 | $102.39 | 289,600 | — | — |
| 2007-10-16 | $36.55 | $103.01 | 456,000 | — | — |
| 2007-10-15 | $37.43 | $105.49 | 344,800 | — | — |
| 2007-10-12 | $38.11 | $107.40 | 246,500 | — | — |
| 2007-10-11 | $37.75 | $106.39 | 364,900 | — | — |
| 2007-10-10 | $37.61 | $105.99 | 234,000 | — | — |
| 2007-10-09 | $37.93 | $106.90 | 445,100 | — | — |
| 2007-10-08 | $37.30 | $105.12 | 394,600 | — | — |
| 2007-10-05 | $37.72 | $106.30 | 341,900 | — | — |
| 2007-10-04 | $36.64 | $103.26 | 398,600 | — | — |
| 2007-10-03 | $36.13 | $101.82 | 316,200 | — | — |
| 2007-10-02 | $36.38 | $102.53 | 490,200 | — | — |
| 2007-10-01 | $36.33 | $102.39 | 493,900 | — | — |
| 2007-09-28 | $35.53 | $100.13 | 984,600 | — | — |
| 2007-09-27 | $36.74 | $103.54 | 1,416,100 | — | — |
| 2007-09-26 | $36.91 | $104.02 | 779,500 | — | — |
| 2007-09-25 | $36.59 | $103.12 | 858,000 | — | — |
| 2007-09-24 | $38.01 | $107.12 | 472,600 | — | — |
| 2007-09-21 | $39.34 | $110.87 | 765,400 | — | — |
| 2007-09-20 | $38.47 | $108.42 | 895,300 | — | — |
| 2007-09-19 | $39.48 | $111.26 | 620,200 | — | — |
| 2007-09-18 | $39.98 | $112.67 | 577,300 | — | — |
| 2007-09-17 | $37.20 | $104.84 | 248,700 | — | — |
| 2007-09-14 | $37.53 | $105.77 | 377,900 | — | — |
| 2007-09-13 | $37.10 | $104.56 | 393,200 | — | — |
| 2007-09-12 | $37.53 | $105.77 | 444,800 | — | — |
| 2007-09-11 | $38.11 | $107.40 | 370,000 | — | — |
| 2007-09-10 | $37.39 | $105.37 | 550,400 | — | — |
| 2007-09-07 | $37.30 | $105.12 | 763,500 | — | — |
| 2007-09-06 | $39.30 | $110.76 | 299,600 | — | — |
| 2007-09-05 | $39.46 | $111.21 | 309,700 | — | — |
| 2007-09-04 | $40.01 | $112.76 | 267,300 | — | — |
| 2007-08-31 | $40.34 | $113.69 | 441,800 | — | — |
| 2007-08-30 | $40.06 | $112.90 | 434,500 | — | — |
| 2007-08-29 | $39.54 | $111.43 | 287,800 | — | — |
| 2007-08-28 | $38.34 | $107.54 | 350,900 | — | — |
| 2007-08-27 | $39.37 | $110.43 | 332,600 | — | — |
| 2007-08-24 | $39.83 | $111.72 | 416,300 | — | — |
| 2007-08-23 | $39.02 | $109.45 | 399,600 | — | — |
| 2007-08-22 | $39.25 | $110.10 | 396,700 | — | — |
| 2007-08-21 | $38.29 | $107.40 | 573,800 | — | — |
| 2007-08-20 | $39.23 | $110.04 | 459,000 | — | — |
| 2007-08-17 | $38.54 | $108.10 | 491,900 | — | — |
| 2007-08-16 | $38.42 | $107.77 | 589,100 | — | — |
| 2007-08-15 | $37.27 | $104.54 | 573,800 | — | — |
| 2007-08-14 | $37.91 | $106.34 | 560,800 | — | — |
| 2007-08-13 | $39.10 | $109.68 | 794,500 | — | — |
| 2007-08-10 | $39.80 | $111.64 | 921,100 | — | — |
| 2007-08-09 | $35.55 | $99.72 | 1,044,800 | — | — |
| 2007-08-08 | $38.13 | $106.95 | 837,800 | — | — |
| 2007-08-07 | $38.87 | $109.03 | 1,061,600 | — | — |
| 2007-08-06 | $39.56 | $110.97 | 687,200 | — | — |
| 2007-08-03 | $39.22 | $110.01 | 547,700 | — | — |
| 2007-08-02 | $40.70 | $114.16 | 620,500 | — | — |
| 2007-08-01 | $40.41 | $113.35 | 788,800 | — | — |
| 2007-07-31 | $40.38 | $113.27 | 782,400 | — | — |
| 2007-07-30 | $40.16 | $112.65 | 787,000 | — | — |
| 2007-07-27 | $39.25 | $110.10 | 1,398,500 | — | — |
| 2007-07-26 | $41.29 | $115.82 | 1,853,100 | — | — |
| 2007-07-25 | $47.46 | $133.12 | 437,600 | — | — |
| 2007-07-24 | $47.20 | $132.40 | 450,400 | — | — |
| 2007-07-23 | $47.97 | $134.56 | 341,700 | — | — |
| 2007-07-20 | $48.11 | $134.95 | 293,100 | — | — |
| 2007-07-19 | $48.86 | $137.05 | 334,300 | — | — |
| 2007-07-18 | $47.94 | $134.47 | 330,500 | — | — |
| 2007-07-17 | $48.23 | $135.28 | 426,300 | — | — |
| 2007-07-16 | $47.67 | $133.71 | 355,300 | — | — |
| 2007-07-13 | $47.46 | $133.12 | 303,500 | — | — |
| 2007-07-12 | $47.16 | $132.28 | 364,500 | — | — |
| 2007-07-11 | $46.51 | $130.46 | 422,800 | — | — |
| 2007-07-10 | $46.38 | $130.10 | 506,300 | — | — |
| 2007-07-09 | $47.21 | $132.42 | 728,500 | — | — |
| 2007-07-06 | $47.87 | $134.27 | 520,200 | — | — |
| 2007-07-05 | $48.25 | $135.34 | 219,900 | — | — |
| 2007-07-03 | $48.20 | $135.20 | 257,700 | — | — |
| 2007-07-02 | $48.02 | $134.70 | 417,700 | — | — |
| 2007-06-29 | $47.68 | $133.74 | 345,400 | — | — |
| 2007-06-28 | $47.54 | $133.35 | 309,700 | — | — |
| 2007-06-27 | $47.90 | $134.36 | 274,600 | — | — |
| 2007-06-26 | $47.37 | $132.87 | 452,800 | — | — |
| 2007-06-25 | $46.75 | $131.13 | 260,400 | — | — |
| 2007-06-22 | $47.44 | $133.07 | 515,000 | — | — |
| 2007-06-21 | $47.12 | $132.17 | 432,000 | — | — |
| 2007-06-20 | $47.56 | $133.41 | 431,100 | — | — |
| 2007-06-19 | $48.02 | $134.70 | 272,400 | — | — |
| 2007-06-18 | $47.99 | $134.61 | 415,300 | — | — |
| 2007-06-15 | $47.78 | $134.02 | 515,700 | — | — |
| 2007-06-14 | $47.95 | $134.50 | 410,000 | — | — |
| 2007-06-13 | $48.33 | $135.57 | 335,800 | — | — |
| 2007-06-12 | $47.66 | $133.69 | 489,400 | — | — |
| 2007-06-11 | $47.61 | $133.55 | 460,400 | — | — |
| 2007-06-08 | $46.22 | $129.65 | 310,100 | — | — |
| 2007-06-07 | $45.99 | $129.00 | 332,700 | — | — |
| 2007-06-06 | $46.97 | $131.75 | 336,100 | — | — |
| 2007-06-05 | $48.05 | $134.78 | 275,400 | — | — |
| 2007-06-04 | $48.25 | $135.34 | 308,200 | — | — |
| 2007-06-01 | $48.40 | $135.76 | 317,100 | — | — |
| 2007-05-31 | $48.31 | $135.51 | 944,400 | — | — |
| 2007-05-30 | $47.69 | $133.77 | 626,500 | — | — |
| 2007-05-29 | $46.99 | $131.81 | 265,700 | — | — |
| 2007-05-25 | $46.69 | $130.96 | 198,900 | — | — |
| 2007-05-24 | $46.18 | $129.53 | 288,000 | — | — |
| 2007-05-23 | $47.18 | $132.34 | 211,600 | — | — |
| 2007-05-22 | $47.37 | $132.37 | 232,000 | — | — |
| 2007-05-21 | $47.13 | $131.70 | 306,800 | — | — |
| 2007-05-18 | $46.61 | $130.24 | 297,400 | — | — |
| 2007-05-17 | $46.25 | $129.24 | 361,200 | — | — |
| 2007-05-16 | $45.62 | $127.48 | 350,600 | — | — |
| 2007-05-15 | $45.36 | $126.75 | 431,500 | — | — |
| 2007-05-14 | $45.70 | $127.70 | 882,400 | — | — |
| 2007-05-11 | $45.99 | $128.51 | 255,100 | — | — |
| 2007-05-10 | $46.03 | $128.62 | 459,300 | — | — |
| 2007-05-09 | $46.61 | $130.24 | 183,700 | — | — |
| 2007-05-08 | $46.24 | $129.21 | 337,000 | — | — |
| 2007-05-07 | $46.30 | $129.38 | 313,200 | — | — |
| 2007-05-04 | $46.02 | $128.60 | 310,900 | — | — |
| 2007-05-03 | $45.86 | $128.15 | 523,000 | — | — |
| 2007-05-02 | $45.70 | $127.70 | 795,500 | — | — |
| 2007-05-01 | $44.00 | $122.95 | 826,500 | — | — |
| 2007-04-30 | $45.30 | $126.58 | 348,100 | — | — |
| 2007-04-27 | $46.01 | $128.57 | 710,200 | — | — |
| 2007-04-26 | $46.25 | $129.24 | 1,329,900 | — | — |
| 2007-04-25 | $49.77 | $139.07 | 254,300 | — | — |
| 2007-04-24 | $49.04 | $137.03 | 275,800 | — | — |
| 2007-04-23 | $48.92 | $136.70 | 111,600 | — | — |
| 2007-04-20 | $48.83 | $136.45 | 287,700 | — | — |
| 2007-04-19 | $48.25 | $134.83 | 221,800 | — | — |
| 2007-04-18 | $48.75 | $136.22 | 223,700 | — | — |
| 2007-04-17 | $49.02 | $136.98 | 209,900 | — | — |
| 2007-04-16 | $48.73 | $136.17 | 198,200 | — | — |
| 2007-04-13 | $48.01 | $134.16 | 430,100 | — | — |
| 2007-04-12 | $49.10 | $137.20 | 156,300 | — | — |
| 2007-04-11 | $48.67 | $136.00 | 214,700 | — | — |
| 2007-04-10 | $48.59 | $135.78 | 309,200 | — | — |
| 2007-04-09 | $48.34 | $135.08 | 224,000 | — | — |
| 2007-04-05 | $47.73 | $133.37 | 257,100 | — | — |
| 2007-04-04 | $48.20 | $134.69 | 355,800 | — | — |
| 2007-04-03 | $48.00 | $134.13 | 383,700 | — | — |
| 2007-04-02 | $47.52 | $132.79 | 253,000 | — | — |
| 2007-03-30 | $47.73 | $133.37 | 255,400 | — | — |
| 2007-03-29 | $47.58 | $132.95 | 303,100 | — | — |
| 2007-03-28 | $47.15 | $131.75 | 305,200 | — | — |
| 2007-03-27 | $47.92 | $133.90 | 396,400 | — | — |
| 2007-03-26 | $47.82 | $133.62 | 352,300 | — | — |
| 2007-03-23 | $48.02 | $134.18 | 389,500 | — | — |
| 2007-03-22 | $48.30 | $134.97 | 321,500 | — | — |
| 2007-03-21 | $48.01 | $134.16 | 412,300 | — | — |
| 2007-03-20 | $46.95 | $131.19 | 156,800 | — | — |
| 2007-03-19 | $46.50 | $129.94 | 208,900 | — | — |
| 2007-03-16 | $46.19 | $129.07 | 245,000 | — | — |
| 2007-03-15 | $46.61 | $130.24 | 365,200 | — | — |
| 2007-03-14 | $45.74 | $127.81 | 269,800 | — | — |
| 2007-03-13 | $45.78 | $127.92 | 311,400 | — | — |
| 2007-03-12 | $47.05 | $131.47 | 489,200 | — | — |
| 2007-03-09 | $45.25 | $126.44 | 221,600 | — | — |
| 2007-03-08 | $44.88 | $125.41 | 373,800 | — | — |
| 2007-03-07 | $45.22 | $126.36 | 581,400 | — | — |
| 2007-03-06 | $45.17 | $126.22 | 607,600 | — | — |
| 2007-03-05 | $43.85 | $122.53 | 533,600 | — | — |
| 2007-03-02 | $44.16 | $123.40 | 406,800 | — | — |
| 2007-03-01 | $44.19 | $123.48 | 615,700 | — | — |
| 2007-02-28 | $44.67 | $124.82 | 679,200 | — | — |
| 2007-02-27 | $45.26 | $126.47 | 433,400 | — | — |
| 2007-02-26 | $47.00 | $131.33 | 209,900 | — | — |
| 2007-02-23 | $47.31 | $132.20 | 150,000 | — | — |
| 2007-02-22 | $47.40 | $132.45 | 193,900 | — | — |
| 2007-02-21 | $47.37 | $132.37 | 254,900 | — | — |
| 2007-02-20 | $47.81 | $133.09 | 259,500 | — | — |
| 2007-02-16 | $47.06 | $131.01 | 702,900 | — | — |
| 2007-02-15 | $46.80 | $130.28 | 703,400 | — | — |
| 2007-02-14 | $47.00 | $130.84 | 518,100 | — | — |
| 2007-02-13 | $46.96 | $130.73 | 318,900 | — | — |
| 2007-02-12 | $46.85 | $130.42 | 289,600 | — | — |
| 2007-02-09 | $46.87 | $130.48 | 372,300 | — | — |
| 2007-02-08 | $47.10 | $131.12 | 567,400 | — | — |
| 2007-02-07 | $46.58 | $129.67 | 331,100 | — | — |
| 2007-02-06 | $46.25 | $128.75 | 650,900 | — | — |
| 2007-02-05 | $45.55 | $126.80 | 216,100 | — | — |
| 2007-02-02 | $45.83 | $127.58 | 426,000 | — | — |
| 2007-02-01 | $45.22 | $125.88 | 169,700 | — | — |
| 2007-01-31 | $44.74 | $124.55 | 376,900 | — | — |
| 2007-01-30 | $43.92 | $122.26 | 440,700 | — | — |
| 2007-01-29 | $43.61 | $121.40 | 381,000 | — | — |
| 2007-01-26 | $43.95 | $122.35 | 480,800 | — | — |
| 2007-01-25 | $43.39 | $120.79 | 982,200 | — | — |
| 2007-01-24 | $45.83 | $127.58 | 380,600 | — | — |
| 2007-01-23 | $45.75 | $127.36 | 380,000 | — | — |
| 2007-01-22 | $45.57 | $126.86 | 380,500 | — | — |
| 2007-01-19 | $46.49 | $129.42 | 221,700 | — | — |
| 2007-01-18 | $46.48 | $129.39 | 164,800 | — | — |
| 2007-01-17 | $46.73 | $130.09 | 260,700 | — | — |
| 2007-01-16 | $46.70 | $130.00 | 635,700 | — | — |
| 2007-01-12 | $46.38 | $129.11 | 278,600 | — | — |
| 2007-01-11 | $46.46 | $129.34 | 325,700 | — | — |
| 2007-01-10 | $45.52 | $126.72 | 387,400 | — | — |
| 2007-01-09 | $44.95 | $125.13 | 533,300 | — | — |
| 2007-01-08 | $44.05 | $122.63 | 320,400 | — | — |
| 2007-01-05 | $43.90 | $122.21 | 223,000 | — | — |
| 2007-01-04 | $44.37 | $123.52 | 310,400 | — | — |
| 2007-01-03 | $44.21 | $123.07 | 439,100 | — | — |