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
- 1991-12-31 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 | $31.50 | $103.90 | 389,900 | — | — |
| 2007-12-28 | $30.97 | $102.15 | 506,600 | — | — |
| 2007-12-27 | $31.53 | $104.00 | 267,000 | — | — |
| 2007-12-26 | $32.96 | $107.59 | 310,700 | — | — |
| 2007-12-24 | $33.30 | $108.70 | 174,000 | — | — |
| 2007-12-21 | $32.74 | $106.88 | 687,900 | — | — |
| 2007-12-20 | $32.55 | $106.26 | 586,900 | — | — |
| 2007-12-19 | $32.58 | $106.35 | 521,600 | — | — |
| 2007-12-18 | $31.88 | $104.07 | 790,100 | — | — |
| 2007-12-17 | $31.31 | $102.21 | 739,800 | — | — |
| 2007-12-14 | $32.54 | $106.22 | 526,400 | — | — |
| 2007-12-13 | $33.67 | $109.91 | 635,200 | — | — |
| 2007-12-12 | $34.66 | $113.14 | 617,000 | — | — |
| 2007-12-11 | $34.77 | $113.50 | 410,200 | — | — |
| 2007-12-10 | $37.00 | $120.78 | 232,200 | — | — |
| 2007-12-07 | $36.50 | $119.15 | 400,500 | — | — |
| 2007-12-06 | $36.11 | $117.88 | 507,800 | — | — |
| 2007-12-05 | $35.25 | $115.07 | 343,200 | — | — |
| 2007-12-04 | $34.30 | $111.97 | 271,600 | — | — |
| 2007-12-03 | $35.37 | $115.46 | 436,600 | — | — |
| 2007-11-30 | $36.12 | $117.91 | 575,000 | — | — |
| 2007-11-29 | $35.38 | $115.49 | 373,400 | — | — |
| 2007-11-28 | $35.25 | $115.07 | 561,800 | — | — |
| 2007-11-27 | $34.14 | $111.45 | 710,500 | — | — |
| 2007-11-26 | $32.60 | $106.42 | 794,600 | — | — |
| 2007-11-23 | $33.70 | $110.01 | 292,400 | — | — |
| 2007-11-21 | $33.15 | $108.21 | 625,800 | — | — |
| 2007-11-20 | $33.36 | $108.90 | 550,900 | — | — |
| 2007-11-19 | $33.77 | $110.24 | 348,800 | — | — |
| 2007-11-16 | $34.30 | $111.97 | 523,400 | — | — |
| 2007-11-15 | $34.62 | $113.01 | 616,000 | — | — |
| 2007-11-14 | $34.91 | $113.96 | 511,000 | — | — |
| 2007-11-13 | $35.62 | $116.28 | 692,300 | — | — |
| 2007-11-12 | $35.01 | $114.29 | 337,700 | — | — |
| 2007-11-09 | $35.11 | $114.61 | 716,000 | — | — |
| 2007-11-08 | $35.45 | $115.72 | 773,700 | — | — |
| 2007-11-07 | $36.00 | $117.52 | 1,034,500 | — | — |
| 2007-11-06 | $36.51 | $119.18 | 938,100 | — | — |
| 2007-11-05 | $37.32 | $121.83 | 519,100 | — | — |
| 2007-11-02 | $38.25 | $124.86 | 698,600 | — | — |
| 2007-11-01 | $39.63 | $129.37 | 364,600 | — | — |
| 2007-10-31 | $41.33 | $134.92 | 465,500 | — | — |
| 2007-10-30 | $40.53 | $132.31 | 321,700 | — | — |
| 2007-10-29 | $40.34 | $131.69 | 397,500 | — | — |
| 2007-10-26 | $41.25 | $134.66 | 240,000 | — | — |
| 2007-10-25 | $40.92 | $133.58 | 415,500 | — | — |
| 2007-10-24 | $40.91 | $133.55 | 534,500 | — | — |
| 2007-10-23 | $41.45 | $135.31 | 279,400 | — | — |
| 2007-10-22 | $40.98 | $133.78 | 314,500 | — | — |
| 2007-10-19 | $40.13 | $131.00 | 515,600 | — | — |
| 2007-10-18 | $42.30 | $138.08 | 361,200 | — | — |
| 2007-10-17 | $42.00 | $137.10 | 506,000 | — | — |
| 2007-10-16 | $42.15 | $137.59 | 415,300 | — | — |
| 2007-10-15 | $43.05 | $140.53 | 307,200 | — | — |
| 2007-10-12 | $44.33 | $144.71 | 345,300 | — | — |
| 2007-10-11 | $45.14 | $147.36 | 456,600 | — | — |
| 2007-10-10 | $44.93 | $146.67 | 331,200 | — | — |
| 2007-10-09 | $45.00 | $146.90 | 463,700 | — | — |
| 2007-10-08 | $44.21 | $144.32 | 257,300 | — | — |
| 2007-10-05 | $44.36 | $144.81 | 313,200 | — | — |
| 2007-10-04 | $42.74 | $139.52 | 396,600 | — | — |
| 2007-10-03 | $42.53 | $138.84 | 244,400 | — | — |
| 2007-10-02 | $42.90 | $140.04 | 594,100 | — | — |
| 2007-10-01 | $42.40 | $138.41 | 461,400 | — | — |
| 2007-09-28 | $41.63 | $135.90 | 224,500 | — | — |
| 2007-09-27 | $41.71 | $136.16 | 146,200 | — | — |
| 2007-09-26 | $41.37 | $135.05 | 215,900 | — | — |
| 2007-09-25 | $41.67 | $134.92 | 291,400 | — | — |
| 2007-09-24 | $42.23 | $136.73 | 373,400 | — | — |
| 2007-09-21 | $42.00 | $135.99 | 420,200 | — | — |
| 2007-09-20 | $42.41 | $137.31 | 144,300 | — | — |
| 2007-09-19 | $43.37 | $140.42 | 419,100 | — | — |
| 2007-09-18 | $43.00 | $139.22 | 256,600 | — | — |
| 2007-09-17 | $41.23 | $133.49 | 133,500 | — | — |
| 2007-09-14 | $42.05 | $136.15 | 240,100 | — | — |
| 2007-09-13 | $41.75 | $135.18 | 294,000 | — | — |
| 2007-09-12 | $40.70 | $131.78 | 236,400 | — | — |
| 2007-09-11 | $41.18 | $133.33 | 456,400 | — | — |
| 2007-09-10 | $41.00 | $132.75 | 341,400 | — | — |
| 2007-09-07 | $41.66 | $134.89 | 248,600 | — | — |
| 2007-09-06 | $42.86 | $138.77 | 220,000 | — | — |
| 2007-09-05 | $42.94 | $139.03 | 269,000 | — | — |
| 2007-09-04 | $44.03 | $142.56 | 642,000 | — | — |
| 2007-08-31 | $43.07 | $139.45 | 569,600 | — | — |
| 2007-08-30 | $41.44 | $134.17 | 234,300 | — | — |
| 2007-08-29 | $41.00 | $132.75 | 379,000 | — | — |
| 2007-08-28 | $39.57 | $128.12 | 263,800 | — | — |
| 2007-08-27 | $40.77 | $132.00 | 252,300 | — | — |
| 2007-08-24 | $41.99 | $135.95 | 296,000 | — | — |
| 2007-08-23 | $42.08 | $136.25 | 481,400 | — | — |
| 2007-08-22 | $41.95 | $135.82 | 445,000 | — | — |
| 2007-08-21 | $41.80 | $135.34 | 419,400 | — | — |
| 2007-08-20 | $41.48 | $134.30 | 745,500 | — | — |
| 2007-08-17 | $41.01 | $132.78 | 869,800 | — | — |
| 2007-08-16 | $39.74 | $128.67 | 678,200 | — | — |
| 2007-08-15 | $38.71 | $125.33 | 536,200 | — | — |
| 2007-08-14 | $38.87 | $125.85 | 290,200 | — | — |
| 2007-08-13 | $40.48 | $131.06 | 312,300 | — | — |
| 2007-08-10 | $41.64 | $134.82 | 636,000 | — | — |
| 2007-08-09 | $42.20 | $136.63 | 709,000 | — | — |
| 2007-08-08 | $42.90 | $138.90 | 969,800 | — | — |
| 2007-08-07 | $40.82 | $132.17 | 643,300 | — | — |
| 2007-08-06 | $40.19 | $130.13 | 610,200 | — | — |
| 2007-08-03 | $38.97 | $126.18 | 624,400 | — | — |
| 2007-08-02 | $39.42 | $127.63 | 818,200 | — | — |
| 2007-08-01 | $38.60 | $124.98 | 902,200 | — | — |
| 2007-07-31 | $37.69 | $122.03 | 768,800 | — | — |
| 2007-07-30 | $37.05 | $119.96 | 516,300 | — | — |
| 2007-07-27 | $36.36 | $117.73 | 795,900 | — | — |
| 2007-07-26 | $36.64 | $118.63 | 769,500 | — | — |
| 2007-07-25 | $37.30 | $120.77 | 634,700 | — | — |
| 2007-07-24 | $38.03 | $123.13 | 492,400 | — | — |
| 2007-07-23 | $39.38 | $127.50 | 322,700 | — | — |
| 2007-07-20 | $40.86 | $132.30 | 700,500 | — | — |
| 2007-07-19 | $41.34 | $133.85 | 435,500 | — | — |
| 2007-07-18 | $40.61 | $131.49 | 421,700 | — | — |
| 2007-07-17 | $41.09 | $133.04 | 281,800 | — | — |
| 2007-07-16 | $41.48 | $134.30 | 288,700 | — | — |
| 2007-07-13 | $41.85 | $135.50 | 362,900 | — | — |
| 2007-07-12 | $41.00 | $132.75 | 248,600 | — | — |
| 2007-07-11 | $40.12 | $129.90 | 308,900 | — | — |
| 2007-07-10 | $40.26 | $130.35 | 456,800 | — | — |
| 2007-07-09 | $41.65 | $134.85 | 371,400 | — | — |
| 2007-07-06 | $42.12 | $136.37 | 309,400 | — | — |
| 2007-07-05 | $42.34 | $137.09 | 497,300 | — | — |
| 2007-07-03 | $42.08 | $136.25 | 201,200 | — | — |
| 2007-07-02 | $42.18 | $136.57 | 635,300 | — | — |
| 2007-06-29 | $41.01 | $132.78 | 458,600 | — | — |
| 2007-06-28 | $41.55 | $134.53 | 420,900 | — | — |
| 2007-06-27 | $42.01 | $136.02 | 661,600 | — | — |
| 2007-06-26 | $41.20 | $132.39 | 471,900 | — | — |
| 2007-06-25 | $41.98 | $134.90 | 445,300 | — | — |
| 2007-06-22 | $42.69 | $137.18 | 812,800 | — | — |
| 2007-06-21 | $42.78 | $137.47 | 568,800 | — | — |
| 2007-06-20 | $42.31 | $135.96 | 347,100 | — | — |
| 2007-06-19 | $43.90 | $141.07 | 473,700 | — | — |
| 2007-06-18 | $43.53 | $139.88 | 457,700 | — | — |
| 2007-06-15 | $43.86 | $140.94 | 601,500 | — | — |
| 2007-06-14 | $43.36 | $139.33 | 323,600 | — | — |
| 2007-06-13 | $43.71 | $140.46 | 613,300 | — | — |
| 2007-06-12 | $42.56 | $136.76 | 847,200 | — | — |
| 2007-06-11 | $42.66 | $137.08 | 459,600 | — | — |
| 2007-06-08 | $43.21 | $138.85 | 487,400 | — | — |
| 2007-06-07 | $42.69 | $137.18 | 574,600 | — | — |
| 2007-06-06 | $43.94 | $141.20 | 387,600 | — | — |
| 2007-06-05 | $44.57 | $143.22 | 471,000 | — | — |
| 2007-06-04 | $45.57 | $146.43 | 403,400 | — | — |
| 2007-06-01 | $45.26 | $145.44 | 384,500 | — | — |
| 2007-05-31 | $45.05 | $144.76 | 596,100 | — | — |
| 2007-05-30 | $44.82 | $144.02 | 460,800 | — | — |
| 2007-05-29 | $44.01 | $141.42 | 566,000 | — | — |
| 2007-05-25 | $42.94 | $137.98 | 422,300 | — | — |
| 2007-05-24 | $43.09 | $138.47 | 806,200 | — | — |
| 2007-05-23 | $42.95 | $138.02 | 661,800 | — | — |
| 2007-05-22 | $43.08 | $138.43 | 694,400 | — | — |
| 2007-05-21 | $42.24 | $135.73 | 678,300 | — | — |
| 2007-05-18 | $41.76 | $134.19 | 634,600 | — | — |
| 2007-05-17 | $42.40 | $136.25 | 618,500 | — | — |
| 2007-05-16 | $43.21 | $138.85 | 681,800 | — | — |
| 2007-05-15 | $43.32 | $139.20 | 389,100 | — | — |
| 2007-05-14 | $43.88 | $141.00 | 367,800 | — | — |
| 2007-05-11 | $44.80 | $143.96 | 322,700 | — | — |
| 2007-05-10 | $44.49 | $142.96 | 281,100 | — | — |
| 2007-05-09 | $45.48 | $146.15 | 256,400 | — | — |
| 2007-05-08 | $45.23 | $145.34 | 474,500 | — | — |
| 2007-05-07 | $46.03 | $147.91 | 408,700 | — | — |
| 2007-05-04 | $46.27 | $148.68 | 333,800 | — | — |
| 2007-05-03 | $46.26 | $148.65 | 705,800 | — | — |
| 2007-05-02 | $47.16 | $151.54 | 312,400 | — | — |
| 2007-05-01 | $46.78 | $150.32 | 267,300 | — | — |
| 2007-04-30 | $47.11 | $151.38 | 309,900 | — | — |
| 2007-04-27 | $48.17 | $154.79 | 343,800 | — | — |
| 2007-04-26 | $48.37 | $155.43 | 214,500 | — | — |
| 2007-04-25 | $48.25 | $155.05 | 359,100 | — | — |
| 2007-04-24 | $48.31 | $155.24 | 276,500 | — | — |
| 2007-04-23 | $48.55 | $156.01 | 342,200 | — | — |
| 2007-04-20 | $47.79 | $153.57 | 256,700 | — | — |
| 2007-04-19 | $47.30 | $151.99 | 313,100 | — | — |
| 2007-04-18 | $47.71 | $153.31 | 401,000 | — | — |
| 2007-04-17 | $47.92 | $153.99 | 585,500 | — | — |
| 2007-04-16 | $46.76 | $150.26 | 318,400 | — | — |
| 2007-04-13 | $46.13 | $148.23 | 532,900 | — | — |
| 2007-04-12 | $45.87 | $147.40 | 207,000 | — | — |
| 2007-04-11 | $46.22 | $148.52 | 339,400 | — | — |
| 2007-04-10 | $47.02 | $151.09 | 346,700 | — | — |
| 2007-04-09 | $47.22 | $151.74 | 268,200 | — | — |
| 2007-04-05 | $46.98 | $150.97 | 385,300 | — | — |
| 2007-04-04 | $47.03 | $151.13 | 642,600 | — | — |
| 2007-04-03 | $46.33 | $148.88 | 573,300 | — | — |
| 2007-04-02 | $46.12 | $148.20 | 622,800 | — | — |
| 2007-03-30 | $45.68 | $146.79 | 1,006,300 | — | — |
| 2007-03-29 | $45.37 | $145.79 | 488,500 | — | — |
| 2007-03-28 | $45.41 | $145.92 | 941,700 | — | — |
| 2007-03-27 | $46.03 | $146.92 | 1,158,700 | — | — |
| 2007-03-26 | $46.54 | $148.54 | 663,100 | — | — |
| 2007-03-23 | $47.85 | $152.73 | 438,300 | — | — |
| 2007-03-22 | $48.29 | $154.13 | 370,500 | — | — |
| 2007-03-21 | $48.66 | $155.31 | 379,100 | — | — |
| 2007-03-20 | $48.59 | $155.09 | 279,300 | — | — |
| 2007-03-19 | $49.00 | $156.40 | 212,100 | — | — |
| 2007-03-16 | $48.42 | $154.55 | 392,200 | — | — |
| 2007-03-15 | $48.89 | $156.05 | 451,900 | — | — |
| 2007-03-14 | $48.80 | $155.76 | 629,200 | — | — |
| 2007-03-13 | $48.05 | $153.36 | 296,600 | — | — |
| 2007-03-12 | $49.60 | $158.31 | 152,400 | — | — |
| 2007-03-09 | $49.68 | $158.57 | 306,300 | — | — |
| 2007-03-08 | $48.87 | $155.98 | 359,800 | — | — |
| 2007-03-07 | $47.76 | $152.44 | 543,000 | — | — |
| 2007-03-06 | $48.29 | $154.13 | 668,600 | — | — |
| 2007-03-05 | $47.31 | $151.00 | 468,000 | — | — |
| 2007-03-02 | $49.40 | $157.67 | 489,100 | — | — |
| 2007-03-01 | $50.57 | $161.41 | 539,200 | — | — |
| 2007-02-28 | $51.02 | $162.84 | 314,500 | — | — |
| 2007-02-27 | $50.86 | $162.33 | 736,600 | — | — |
| 2007-02-26 | $52.25 | $166.77 | 652,500 | — | — |
| 2007-02-23 | $53.06 | $169.36 | 335,000 | — | — |
| 2007-02-22 | $54.00 | $172.36 | 716,500 | — | — |
| 2007-02-21 | $54.05 | $172.51 | 598,000 | — | — |
| 2007-02-20 | $54.97 | $175.45 | 361,100 | — | — |
| 2007-02-16 | $54.78 | $174.84 | 407,200 | — | — |
| 2007-02-15 | $55.11 | $175.90 | 352,000 | — | — |
| 2007-02-14 | $54.78 | $174.84 | 267,700 | — | — |
| 2007-02-13 | $55.42 | $176.89 | 345,700 | — | — |
| 2007-02-12 | $54.57 | $174.17 | 364,100 | — | — |
| 2007-02-09 | $54.92 | $175.29 | 454,100 | — | — |
| 2007-02-08 | $55.85 | $178.26 | 334,700 | — | — |
| 2007-02-07 | $56.00 | $178.74 | 292,600 | — | — |
| 2007-02-06 | $54.98 | $175.48 | 177,600 | — | — |
| 2007-02-05 | $54.60 | $174.27 | 174,500 | — | — |
| 2007-02-02 | $54.54 | $174.08 | 205,900 | — | — |
| 2007-02-01 | $54.69 | $174.56 | 356,700 | — | — |
| 2007-01-31 | $53.28 | $170.06 | 260,400 | — | — |
| 2007-01-30 | $53.16 | $169.67 | 199,000 | — | — |
| 2007-01-29 | $53.12 | $169.55 | 496,800 | — | — |
| 2007-01-26 | $53.07 | $169.39 | 296,400 | — | — |
| 2007-01-25 | $52.07 | $166.20 | 441,700 | — | — |
| 2007-01-24 | $51.73 | $165.11 | 281,300 | — | — |
| 2007-01-23 | $51.62 | $164.76 | 246,400 | — | — |
| 2007-01-22 | $51.88 | $165.59 | 336,400 | — | — |
| 2007-01-19 | $51.88 | $165.59 | 225,700 | — | — |
| 2007-01-18 | $51.20 | $163.42 | 277,100 | — | — |
| 2007-01-17 | $51.16 | $163.29 | 433,200 | — | — |
| 2007-01-16 | $50.05 | $159.75 | 144,100 | — | — |
| 2007-01-12 | $49.67 | $158.53 | 194,000 | — | — |
| 2007-01-11 | $49.37 | $157.58 | 226,100 | — | — |
| 2007-01-10 | $48.39 | $154.45 | 300,200 | — | — |
| 2007-01-09 | $48.56 | $154.99 | 353,900 | — | — |
| 2007-01-08 | $48.08 | $153.46 | 285,500 | — | — |
| 2007-01-05 | $48.36 | $154.35 | 304,700 | — | — |
| 2007-01-04 | $49.40 | $157.67 | 842,900 | — | — |
| 2007-01-03 | $49.60 | $158.31 | 574,100 | — | — |