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
- 1987-06-26 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 | $33.84 | $57.64 | 76,600 | — | — |
| 2007-12-28 | $34.26 | $58.35 | 52,100 | — | — |
| 2007-12-27 | $35.09 | $59.77 | 39,600 | — | — |
| 2007-12-26 | $37.40 | $63.70 | 63,900 | — | — |
| 2007-12-24 | $36.79 | $62.66 | 18,000 | — | — |
| 2007-12-21 | $36.56 | $62.27 | 152,800 | — | — |
| 2007-12-20 | $34.93 | $59.49 | 59,700 | — | — |
| 2007-12-19 | $34.31 | $58.44 | 69,100 | — | — |
| 2007-12-18 | $34.84 | $59.34 | 83,600 | — | — |
| 2007-12-17 | $33.41 | $56.91 | 98,800 | — | — |
| 2007-12-14 | $33.57 | $57.18 | 83,400 | — | — |
| 2007-12-13 | $35.33 | $60.18 | 57,000 | — | — |
| 2007-12-12 | $35.18 | $59.92 | 59,400 | — | — |
| 2007-12-11 | $35.38 | $60.26 | 77,600 | — | — |
| 2007-12-10 | $37.16 | $63.29 | 89,600 | — | — |
| 2007-12-07 | $36.48 | $62.13 | 42,600 | — | — |
| 2007-12-06 | $36.54 | $62.24 | 73,300 | — | — |
| 2007-12-05 | $35.44 | $60.36 | 37,200 | — | — |
| 2007-12-04 | $34.71 | $59.12 | 81,500 | — | — |
| 2007-12-03 | $35.19 | $59.94 | 61,900 | — | — |
| 2007-11-30 | $35.98 | $61.28 | 106,100 | — | — |
| 2007-11-29 | $36.11 | $61.50 | 44,000 | — | — |
| 2007-11-28 | $37.42 | $63.74 | 71,000 | — | — |
| 2007-11-27 | $35.76 | $60.91 | 57,200 | — | — |
| 2007-11-26 | $34.43 | $58.64 | 57,800 | — | — |
| 2007-11-23 | $36.83 | $62.73 | 21,300 | — | — |
| 2007-11-21 | $35.69 | $60.79 | 77,500 | — | — |
| 2007-11-20 | $35.55 | $60.55 | 125,700 | — | — |
| 2007-11-19 | $34.52 | $58.80 | 98,300 | — | — |
| 2007-11-16 | $35.78 | $60.94 | 90,400 | — | — |
| 2007-11-15 | $36.19 | $61.64 | 127,600 | — | — |
| 2007-11-14 | $36.61 | $62.36 | 88,200 | — | — |
| 2007-11-13 | $37.04 | $63.09 | 69,400 | — | — |
| 2007-11-12 | $36.27 | $61.78 | 64,100 | — | — |
| 2007-11-09 | $35.96 | $61.25 | 71,300 | — | — |
| 2007-11-08 | $35.87 | $61.10 | 77,600 | — | — |
| 2007-11-07 | $34.07 | $58.03 | 56,100 | — | — |
| 2007-11-06 | $35.84 | $61.04 | 60,500 | — | — |
| 2007-11-05 | $34.52 | $58.80 | 47,200 | — | — |
| 2007-11-02 | $35.05 | $59.70 | 49,500 | — | — |
| 2007-11-01 | $35.10 | $59.78 | 86,400 | — | — |
| 2007-10-31 | $37.81 | $64.40 | 42,600 | — | — |
| 2007-10-30 | $36.98 | $62.99 | 35,300 | — | — |
| 2007-10-29 | $37.11 | $63.21 | 55,300 | — | — |
| 2007-10-26 | $37.51 | $63.89 | 64,200 | — | — |
| 2007-10-25 | $36.33 | $61.88 | 53,700 | — | — |
| 2007-10-24 | $36.16 | $61.59 | 54,300 | — | — |
| 2007-10-23 | $36.74 | $62.58 | 62,400 | — | — |
| 2007-10-22 | $37.28 | $63.50 | 70,700 | — | — |
| 2007-10-19 | $35.71 | $60.82 | 76,200 | — | — |
| 2007-10-18 | $36.79 | $62.66 | 56,700 | — | — |
| 2007-10-17 | $36.88 | $62.82 | 52,800 | — | — |
| 2007-10-16 | $36.41 | $62.02 | 65,100 | — | — |
| 2007-10-15 | $36.91 | $62.87 | 52,900 | — | — |
| 2007-10-12 | $38.24 | $65.13 | 35,400 | — | — |
| 2007-10-11 | $37.91 | $64.57 | 37,700 | — | — |
| 2007-10-10 | $38.97 | $65.85 | 38,600 | — | — |
| 2007-10-09 | $38.95 | $65.81 | 23,600 | — | — |
| 2007-10-08 | $38.82 | $65.59 | 25,200 | — | — |
| 2007-10-05 | $39.15 | $66.15 | 52,000 | — | — |
| 2007-10-04 | $38.13 | $64.43 | 48,400 | — | — |
| 2007-10-03 | $37.99 | $64.19 | 35,100 | — | — |
| 2007-10-02 | $38.70 | $65.39 | 34,300 | — | — |
| 2007-10-01 | $38.26 | $64.65 | 69,500 | — | — |
| 2007-09-28 | $36.41 | $61.52 | 41,200 | — | — |
| 2007-09-27 | $37.66 | $63.63 | 27,300 | — | — |
| 2007-09-26 | $37.26 | $62.96 | 55,100 | — | — |
| 2007-09-25 | $37.20 | $62.86 | 59,500 | — | — |
| 2007-09-24 | $37.62 | $63.57 | 67,200 | — | — |
| 2007-09-21 | $38.81 | $65.58 | 101,400 | — | — |
| 2007-09-20 | $39.01 | $65.91 | 75,000 | — | — |
| 2007-09-19 | $39.59 | $66.89 | 77,100 | — | — |
| 2007-09-18 | $38.52 | $65.09 | 79,900 | — | — |
| 2007-09-17 | $36.09 | $60.98 | 137,000 | — | — |
| 2007-09-14 | $36.26 | $61.27 | 48,800 | — | — |
| 2007-09-13 | $36.28 | $61.30 | 37,700 | — | — |
| 2007-09-12 | $36.18 | $61.13 | 36,400 | — | — |
| 2007-09-11 | $36.05 | $60.91 | 68,200 | — | — |
| 2007-09-10 | $35.53 | $60.03 | 73,700 | — | — |
| 2007-09-07 | $35.56 | $60.09 | 59,600 | — | — |
| 2007-09-06 | $36.16 | $61.10 | 32,100 | — | — |
| 2007-09-05 | $35.80 | $60.49 | 71,600 | — | — |
| 2007-09-04 | $36.68 | $61.98 | 62,100 | — | — |
| 2007-08-31 | $36.98 | $62.48 | 40,000 | — | — |
| 2007-08-30 | $36.78 | $62.15 | 61,200 | — | — |
| 2007-08-29 | $36.90 | $62.35 | 84,700 | — | — |
| 2007-08-28 | $35.39 | $59.80 | 68,400 | — | — |
| 2007-08-27 | $36.62 | $61.88 | 36,500 | — | — |
| 2007-08-24 | $37.46 | $63.30 | 87,100 | — | — |
| 2007-08-23 | $36.68 | $61.98 | 52,000 | — | — |
| 2007-08-22 | $37.70 | $63.70 | 78,300 | — | — |
| 2007-08-21 | $37.28 | $62.99 | 46,700 | — | — |
| 2007-08-20 | $36.97 | $62.47 | 55,200 | — | — |
| 2007-08-17 | $37.52 | $63.40 | 156,500 | — | — |
| 2007-08-16 | $35.15 | $59.39 | 96,600 | — | — |
| 2007-08-15 | $32.08 | $54.21 | 77,400 | — | — |
| 2007-08-14 | $31.50 | $53.23 | 163,500 | — | — |
| 2007-08-13 | $31.98 | $54.04 | 117,600 | — | — |
| 2007-08-10 | $34.01 | $57.47 | 107,100 | — | — |
| 2007-08-09 | $33.07 | $55.88 | 119,800 | — | — |
| 2007-08-08 | $33.80 | $57.11 | 113,000 | — | — |
| 2007-08-07 | $32.32 | $54.61 | 106,000 | — | — |
| 2007-08-06 | $32.12 | $54.27 | 169,200 | — | — |
| 2007-08-03 | $31.16 | $52.65 | 94,300 | — | — |
| 2007-08-02 | $32.98 | $55.73 | 77,600 | — | — |
| 2007-08-01 | $33.14 | $56.00 | 70,700 | — | — |
| 2007-07-31 | $32.85 | $55.51 | 104,800 | — | — |
| 2007-07-30 | $33.56 | $56.71 | 98,800 | — | — |
| 2007-07-27 | $33.12 | $55.96 | 148,300 | — | — |
| 2007-07-26 | $33.76 | $57.04 | 99,100 | — | — |
| 2007-07-25 | $34.47 | $58.24 | 117,400 | — | — |
| 2007-07-24 | $34.71 | $58.65 | 100,100 | — | — |
| 2007-07-23 | $35.83 | $60.54 | 56,400 | — | — |
| 2007-07-20 | $35.41 | $59.83 | 94,200 | — | — |
| 2007-07-19 | $36.80 | $62.18 | 30,100 | — | — |
| 2007-07-18 | $36.88 | $62.32 | 70,800 | — | — |
| 2007-07-17 | $36.99 | $62.50 | 56,300 | — | — |
| 2007-07-16 | $36.85 | $62.27 | 43,500 | — | — |
| 2007-07-13 | $37.55 | $63.45 | 47,900 | — | — |
| 2007-07-12 | $37.93 | $64.09 | 50,700 | — | — |
| 2007-07-11 | $37.10 | $62.69 | 36,000 | — | — |
| 2007-07-10 | $37.53 | $62.89 | 44,200 | — | — |
| 2007-07-09 | $38.64 | $64.75 | 45,500 | — | — |
| 2007-07-06 | $38.79 | $65.00 | 25,200 | — | — |
| 2007-07-05 | $38.76 | $64.95 | 36,500 | — | — |
| 2007-07-03 | $39.03 | $65.40 | 15,200 | — | — |
| 2007-07-02 | $38.92 | $65.22 | 31,300 | — | — |
| 2007-06-29 | $38.33 | $64.23 | 52,300 | — | — |
| 2007-06-28 | $39.06 | $65.45 | 47,700 | — | — |
| 2007-06-27 | $38.97 | $65.30 | 52,100 | — | — |
| 2007-06-26 | $38.39 | $64.33 | 70,900 | — | — |
| 2007-06-25 | $38.00 | $63.68 | 58,200 | — | — |
| 2007-06-22 | $38.27 | $64.13 | 235,800 | — | — |
| 2007-06-21 | $37.86 | $63.44 | 57,000 | — | — |
| 2007-06-20 | $38.27 | $64.13 | 42,000 | — | — |
| 2007-06-19 | $39.05 | $65.44 | 52,900 | — | — |
| 2007-06-18 | $38.90 | $65.19 | 39,700 | — | — |
| 2007-06-15 | $38.86 | $65.12 | 117,700 | — | — |
| 2007-06-14 | $38.31 | $64.20 | 40,900 | — | — |
| 2007-06-13 | $38.08 | $63.81 | 74,700 | — | — |
| 2007-06-12 | $37.67 | $63.12 | 51,200 | — | — |
| 2007-06-11 | $37.96 | $63.61 | 51,600 | — | — |
| 2007-06-08 | $38.12 | $63.88 | 52,300 | — | — |
| 2007-06-07 | $38.00 | $63.68 | 67,700 | — | — |
| 2007-06-06 | $38.00 | $63.68 | 33,100 | — | — |
| 2007-06-05 | $38.07 | $63.80 | 49,400 | — | — |
| 2007-06-04 | $38.57 | $64.63 | 36,900 | — | — |
| 2007-06-01 | $38.50 | $64.52 | 40,500 | — | — |
| 2007-05-31 | $38.11 | $63.86 | 78,100 | — | — |
| 2007-05-30 | $38.14 | $63.91 | 194,100 | — | — |
| 2007-05-29 | $38.43 | $64.40 | 81,800 | — | — |
| 2007-05-25 | $38.37 | $64.30 | 46,400 | — | — |
| 2007-05-24 | $38.40 | $64.35 | 49,300 | — | — |
| 2007-05-23 | $39.01 | $65.37 | 46,900 | — | — |
| 2007-05-22 | $38.97 | $65.30 | 51,800 | — | — |
| 2007-05-21 | $38.45 | $64.43 | 60,400 | — | — |
| 2007-05-18 | $37.90 | $63.51 | 43,100 | — | — |
| 2007-05-17 | $37.76 | $63.28 | 60,400 | — | — |
| 2007-05-16 | $38.22 | $64.05 | 61,000 | — | — |
| 2007-05-15 | $37.97 | $63.63 | 73,900 | — | — |
| 2007-05-14 | $38.77 | $64.97 | 65,700 | — | — |
| 2007-05-11 | $39.41 | $66.04 | 73,800 | — | — |
| 2007-05-10 | $38.85 | $65.10 | 96,300 | — | — |
| 2007-05-09 | $39.51 | $66.21 | 53,500 | — | — |
| 2007-05-08 | $39.29 | $65.84 | 40,800 | — | — |
| 2007-05-07 | $39.21 | $65.71 | 33,000 | — | — |
| 2007-05-04 | $39.69 | $66.51 | 69,900 | — | — |
| 2007-05-03 | $39.52 | $66.23 | 61,800 | — | — |
| 2007-05-02 | $39.51 | $66.21 | 108,400 | — | — |
| 2007-05-01 | $38.34 | $64.25 | 70,200 | — | — |
| 2007-04-30 | $37.97 | $63.63 | 72,800 | — | — |
| 2007-04-27 | $38.86 | $65.12 | 96,400 | — | — |
| 2007-04-26 | $38.71 | $64.87 | 80,800 | — | — |
| 2007-04-25 | $38.70 | $64.85 | 98,200 | — | — |
| 2007-04-24 | $38.92 | $65.22 | 52,300 | — | — |
| 2007-04-23 | $39.06 | $65.45 | 39,000 | — | — |
| 2007-04-20 | $39.71 | $66.54 | 98,000 | — | — |
| 2007-04-19 | $39.66 | $66.46 | 76,000 | — | — |
| 2007-04-18 | $40.09 | $67.18 | 81,700 | — | — |
| 2007-04-17 | $40.50 | $67.87 | 36,700 | — | — |
| 2007-04-16 | $40.93 | $68.59 | 40,300 | — | — |
| 2007-04-13 | $39.71 | $66.54 | 150,100 | — | — |
| 2007-04-12 | $39.76 | $66.63 | 37,000 | — | — |
| 2007-04-11 | $38.95 | $65.27 | 36,400 | — | — |
| 2007-04-10 | $39.79 | $66.16 | 21,700 | — | — |
| 2007-04-09 | $39.58 | $65.81 | 35,400 | — | — |
| 2007-04-05 | $40.13 | $66.72 | 32,500 | — | — |
| 2007-04-04 | $40.17 | $66.79 | 46,900 | — | — |
| 2007-04-03 | $40.72 | $67.70 | 69,900 | — | — |
| 2007-04-02 | $40.77 | $67.79 | 51,100 | — | — |
| 2007-03-30 | $40.45 | $67.26 | 70,400 | — | — |
| 2007-03-29 | $40.43 | $67.22 | 30,300 | — | — |
| 2007-03-28 | $40.25 | $66.92 | 142,700 | — | — |
| 2007-03-27 | $40.90 | $68.00 | 27,100 | — | — |
| 2007-03-26 | $41.54 | $69.07 | 26,200 | — | — |
| 2007-03-23 | $41.06 | $68.27 | 17,400 | — | — |
| 2007-03-22 | $41.35 | $68.75 | 22,400 | — | — |
| 2007-03-21 | $41.34 | $68.74 | 46,200 | — | — |
| 2007-03-20 | $40.14 | $66.74 | 44,700 | — | — |
| 2007-03-19 | $40.44 | $67.24 | 58,300 | — | — |
| 2007-03-16 | $39.98 | $66.47 | 119,300 | — | — |
| 2007-03-15 | $40.42 | $67.21 | 48,800 | — | — |
| 2007-03-14 | $39.82 | $66.21 | 58,000 | — | — |
| 2007-03-13 | $39.27 | $65.29 | 72,900 | — | — |
| 2007-03-12 | $40.37 | $67.12 | 41,100 | — | — |
| 2007-03-09 | $39.84 | $66.24 | 38,900 | — | — |
| 2007-03-08 | $39.59 | $65.83 | 43,800 | — | — |
| 2007-03-07 | $39.30 | $65.34 | 41,500 | — | — |
| 2007-03-06 | $39.89 | $66.32 | 61,500 | — | — |
| 2007-03-05 | $38.32 | $63.71 | 55,600 | — | — |
| 2007-03-02 | $38.33 | $63.73 | 53,700 | — | — |
| 2007-03-01 | $39.01 | $64.86 | 37,800 | — | — |
| 2007-02-28 | $39.34 | $65.41 | 53,700 | — | — |
| 2007-02-27 | $40.21 | $66.86 | 164,800 | — | — |
| 2007-02-26 | $40.60 | $67.50 | 91,200 | — | — |
| 2007-02-23 | $39.43 | $65.56 | 47,300 | — | — |
| 2007-02-22 | $40.15 | $66.76 | 40,900 | — | — |
| 2007-02-21 | $40.19 | $66.82 | 32,400 | — | — |
| 2007-02-20 | $40.67 | $67.62 | 30,000 | — | — |
| 2007-02-16 | $40.07 | $66.62 | 32,900 | — | — |
| 2007-02-15 | $40.03 | $66.56 | 37,800 | — | — |
| 2007-02-14 | $40.15 | $66.76 | 35,600 | — | — |
| 2007-02-13 | $40.95 | $68.09 | 20,400 | — | — |
| 2007-02-12 | $40.60 | $67.50 | 22,100 | — | — |
| 2007-02-09 | $39.97 | $66.46 | 24,400 | — | — |
| 2007-02-08 | $40.73 | $67.72 | 16,500 | — | — |
| 2007-02-07 | $40.47 | $67.29 | 46,900 | — | — |
| 2007-02-06 | $40.62 | $67.54 | 63,500 | — | — |
| 2007-02-05 | $40.51 | $67.36 | 64,700 | — | — |
| 2007-02-02 | $40.23 | $66.89 | 23,200 | — | — |
| 2007-02-01 | $40.04 | $66.57 | 54,600 | — | — |
| 2007-01-31 | $40.10 | $66.67 | 77,700 | — | — |
| 2007-01-30 | $39.47 | $65.63 | 67,900 | — | — |
| 2007-01-29 | $40.04 | $66.57 | 45,600 | — | — |
| 2007-01-26 | $39.24 | $65.24 | 31,000 | — | — |
| 2007-01-25 | $39.01 | $64.86 | 32,600 | — | — |
| 2007-01-24 | $39.48 | $65.64 | 28,700 | — | — |
| 2007-01-23 | $39.11 | $65.03 | 30,400 | — | — |
| 2007-01-22 | $38.23 | $63.56 | 42,200 | — | — |
| 2007-01-19 | $38.81 | $64.53 | 43,700 | — | — |
| 2007-01-18 | $38.04 | $63.25 | 31,500 | — | — |
| 2007-01-17 | $39.04 | $64.91 | 23,100 | — | — |
| 2007-01-16 | $39.37 | $65.46 | 33,200 | — | — |
| 2007-01-12 | $40.24 | $66.91 | 39,200 | — | — |
| 2007-01-11 | $39.59 | $65.83 | 28,600 | — | — |
| 2007-01-10 | $39.48 | $65.64 | 26,100 | — | — |
| 2007-01-09 | $39.62 | $65.41 | 56,100 | — | — |
| 2007-01-08 | $39.85 | $65.79 | 32,800 | — | — |
| 2007-01-05 | $39.60 | $65.38 | 40,000 | — | — |
| 2007-01-04 | $40.91 | $67.54 | 32,500 | — | — |
| 2007-01-03 | $40.98 | $67.66 | 41,500 | — | — |