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
- 1996-10-16 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 | $33.20 | $41.53 | 420,800 | — | — |
| 2007-12-28 | $33.60 | $42.03 | 253,400 | — | — |
| 2007-12-27 | $33.55 | $41.96 | 301,100 | — | — |
| 2007-12-26 | $33.99 | $42.51 | 201,700 | — | — |
| 2007-12-24 | $34.16 | $42.73 | 56,300 | — | — |
| 2007-12-21 | $33.45 | $41.84 | 285,600 | — | — |
| 2007-12-20 | $33.73 | $42.19 | 367,800 | — | — |
| 2007-12-19 | $34.23 | $42.81 | 341,100 | — | — |
| 2007-12-18 | $33.38 | $41.75 | 445,600 | — | — |
| 2007-12-17 | $33.73 | $42.19 | 635,100 | — | — |
| 2007-12-14 | $34.30 | $42.90 | 321,400 | — | — |
| 2007-12-13 | $35.33 | $44.19 | 375,800 | — | — |
| 2007-12-12 | $35.69 | $44.64 | 330,100 | — | — |
| 2007-12-11 | $35.84 | $44.83 | 425,900 | — | — |
| 2007-12-10 | $36.39 | $45.52 | 231,500 | — | — |
| 2007-12-07 | $36.23 | $45.32 | 194,800 | — | — |
| 2007-12-06 | $36.16 | $45.23 | 332,100 | — | — |
| 2007-12-05 | $35.49 | $44.39 | 446,700 | — | — |
| 2007-12-04 | $34.73 | $43.44 | 573,200 | — | — |
| 2007-12-03 | $33.94 | $42.45 | 310,300 | — | — |
| 2007-11-30 | $34.65 | $43.34 | 310,700 | — | — |
| 2007-11-29 | $34.43 | $43.06 | 223,200 | — | — |
| 2007-11-28 | $34.94 | $43.70 | 241,400 | — | — |
| 2007-11-27 | $34.17 | $42.74 | 449,100 | — | — |
| 2007-11-26 | $34.55 | $43.21 | 216,100 | — | — |
| 2007-11-23 | $35.76 | $44.73 | 50,200 | — | — |
| 2007-11-21 | $35.68 | $44.63 | 279,200 | — | — |
| 2007-11-20 | $34.99 | $43.76 | 408,500 | — | — |
| 2007-11-19 | $36.26 | $45.35 | 481,700 | — | — |
| 2007-11-16 | $37.40 | $46.78 | 431,300 | — | — |
| 2007-11-15 | $37.46 | $46.85 | 662,400 | — | — |
| 2007-11-14 | $36.81 | $46.04 | 349,700 | — | — |
| 2007-11-13 | $36.70 | $45.90 | 126,700 | — | — |
| 2007-11-12 | $36.64 | $45.83 | 314,400 | — | — |
| 2007-11-09 | $36.41 | $45.54 | 390,700 | — | — |
| 2007-11-08 | $36.76 | $45.98 | 773,200 | — | — |
| 2007-11-07 | $35.54 | $44.45 | 335,300 | — | — |
| 2007-11-06 | $36.09 | $45.14 | 726,600 | — | — |
| 2007-11-05 | $36.57 | $45.74 | 400,100 | — | — |
| 2007-11-02 | $37.80 | $47.28 | 321,900 | — | — |
| 2007-11-01 | $37.99 | $47.52 | 289,900 | — | — |
| 2007-10-31 | $38.74 | $48.46 | 346,300 | — | — |
| 2007-10-30 | $38.99 | $48.77 | 321,700 | — | — |
| 2007-10-29 | $39.31 | $49.17 | 429,400 | — | — |
| 2007-10-26 | $39.70 | $49.66 | 553,500 | — | — |
| 2007-10-25 | $40.54 | $50.71 | 1,403,800 | — | — |
| 2007-10-24 | $38.61 | $48.29 | 357,600 | — | — |
| 2007-10-23 | $38.33 | $47.94 | 378,400 | — | — |
| 2007-10-22 | $38.59 | $48.27 | 242,200 | — | — |
| 2007-10-19 | $38.18 | $47.75 | 304,000 | — | — |
| 2007-10-18 | $39.77 | $49.74 | 186,200 | — | — |
| 2007-10-17 | $40.14 | $50.21 | 148,600 | — | — |
| 2007-10-16 | $39.68 | $49.63 | 252,600 | — | — |
| 2007-10-15 | $39.29 | $49.14 | 150,300 | — | — |
| 2007-10-12 | $40.04 | $50.08 | 141,000 | — | — |
| 2007-10-11 | $39.38 | $49.26 | 224,600 | — | — |
| 2007-10-10 | $39.65 | $49.59 | 266,100 | — | — |
| 2007-10-09 | $39.95 | $49.97 | 351,800 | — | — |
| 2007-10-08 | $40.19 | $50.27 | 315,900 | — | — |
| 2007-10-05 | $40.89 | $51.14 | 465,200 | — | — |
| 2007-10-04 | $39.97 | $49.99 | 365,000 | — | — |
| 2007-10-03 | $38.57 | $48.24 | 534,600 | — | — |
| 2007-10-02 | $39.20 | $48.82 | 257,200 | — | — |
| 2007-10-01 | $38.29 | $47.68 | 152,000 | — | — |
| 2007-09-28 | $37.67 | $46.91 | 165,800 | — | — |
| 2007-09-27 | $38.61 | $48.08 | 85,400 | — | — |
| 2007-09-26 | $38.52 | $47.97 | 164,900 | — | — |
| 2007-09-25 | $38.70 | $48.20 | 107,800 | — | — |
| 2007-09-24 | $38.88 | $48.42 | 191,800 | — | — |
| 2007-09-21 | $39.03 | $48.61 | 202,400 | — | — |
| 2007-09-20 | $39.21 | $48.83 | 436,300 | — | — |
| 2007-09-19 | $39.14 | $48.74 | 683,400 | — | — |
| 2007-09-18 | $36.63 | $45.62 | 202,200 | — | — |
| 2007-09-17 | $35.69 | $44.45 | 91,300 | — | — |
| 2007-09-14 | $36.35 | $45.27 | 173,300 | — | — |
| 2007-09-13 | $35.98 | $44.81 | 194,100 | — | — |
| 2007-09-12 | $35.97 | $44.80 | 182,400 | — | — |
| 2007-09-11 | $35.99 | $44.82 | 249,200 | — | — |
| 2007-09-10 | $36.02 | $44.86 | 167,200 | — | — |
| 2007-09-07 | $35.76 | $44.53 | 295,100 | — | — |
| 2007-09-06 | $36.77 | $45.79 | 141,000 | — | — |
| 2007-09-05 | $37.19 | $46.31 | 139,500 | — | — |
| 2007-09-04 | $37.80 | $47.07 | 138,700 | — | — |
| 2007-08-31 | $37.48 | $46.68 | 224,600 | — | — |
| 2007-08-30 | $37.39 | $46.56 | 180,900 | — | — |
| 2007-08-29 | $37.41 | $46.59 | 153,200 | — | — |
| 2007-08-28 | $36.48 | $45.43 | 171,300 | — | — |
| 2007-08-27 | $37.12 | $46.23 | 222,900 | — | — |
| 2007-08-24 | $38.30 | $47.70 | 224,500 | — | — |
| 2007-08-23 | $37.36 | $46.53 | 341,100 | — | — |
| 2007-08-22 | $37.24 | $46.38 | 461,900 | — | — |
| 2007-08-21 | $37.08 | $46.18 | 227,100 | — | — |
| 2007-08-20 | $36.15 | $45.02 | 332,100 | — | — |
| 2007-08-17 | $35.81 | $44.60 | 819,000 | — | — |
| 2007-08-16 | $36.37 | $45.29 | 468,800 | — | — |
| 2007-08-15 | $36.15 | $45.02 | 470,900 | — | — |
| 2007-08-14 | $36.54 | $45.51 | 391,800 | — | — |
| 2007-08-13 | $37.02 | $46.10 | 885,900 | — | — |
| 2007-08-10 | $35.15 | $43.77 | 671,500 | — | — |
| 2007-08-09 | $34.68 | $43.19 | 1,220,600 | — | — |
| 2007-08-08 | $37.10 | $46.20 | 668,500 | — | — |
| 2007-08-07 | $36.74 | $45.75 | 819,100 | — | — |
| 2007-08-06 | $37.08 | $46.18 | 645,800 | — | — |
| 2007-08-03 | $36.32 | $45.23 | 452,800 | — | — |
| 2007-08-02 | $37.50 | $46.70 | 542,200 | — | — |
| 2007-08-01 | $36.73 | $45.74 | 423,600 | — | — |
| 2007-07-31 | $36.18 | $45.06 | 342,600 | — | — |
| 2007-07-30 | $36.29 | $45.19 | 566,300 | — | — |
| 2007-07-27 | $36.47 | $45.42 | 623,000 | — | — |
| 2007-07-26 | $37.11 | $46.22 | 819,300 | — | — |
| 2007-07-25 | $38.11 | $47.46 | 613,200 | — | — |
| 2007-07-24 | $38.44 | $47.87 | 283,000 | — | — |
| 2007-07-23 | $39.40 | $49.07 | 431,100 | — | — |
| 2007-07-20 | $39.39 | $49.05 | 550,800 | — | — |
| 2007-07-19 | $40.24 | $50.11 | 534,400 | — | — |
| 2007-07-18 | $40.18 | $50.04 | 236,200 | — | — |
| 2007-07-17 | $40.44 | $50.36 | 467,600 | — | — |
| 2007-07-16 | $40.53 | $50.47 | 361,000 | — | — |
| 2007-07-13 | $40.77 | $50.77 | 190,900 | — | — |
| 2007-07-12 | $40.87 | $50.90 | 269,000 | — | — |
| 2007-07-11 | $41.15 | $51.25 | 364,300 | — | — |
| 2007-07-10 | $41.20 | $51.31 | 314,100 | — | — |
| 2007-07-09 | $41.87 | $52.14 | 441,300 | — | — |
| 2007-07-06 | $42.34 | $52.73 | 428,200 | — | — |
| 2007-07-05 | $42.60 | $53.05 | 1,654,400 | — | — |
| 2007-07-03 | $39.68 | $49.42 | 231,600 | — | — |
| 2007-07-02 | $40.30 | $50.00 | 377,700 | — | — |
| 2007-06-29 | $39.52 | $49.03 | 300,700 | — | — |
| 2007-06-28 | $39.59 | $49.12 | 225,100 | — | — |
| 2007-06-27 | $39.60 | $49.13 | 191,500 | — | — |
| 2007-06-26 | $39.73 | $49.29 | 287,400 | — | — |
| 2007-06-25 | $39.64 | $49.18 | 233,700 | — | — |
| 2007-06-22 | $39.60 | $49.13 | 419,500 | — | — |
| 2007-06-21 | $40.05 | $49.69 | 148,400 | — | — |
| 2007-06-20 | $39.97 | $49.59 | 177,800 | — | — |
| 2007-06-19 | $40.60 | $50.37 | 110,500 | — | — |
| 2007-06-18 | $40.42 | $50.15 | 283,600 | — | — |
| 2007-06-15 | $40.57 | $50.34 | 143,800 | — | — |
| 2007-06-14 | $40.08 | $49.73 | 173,400 | — | — |
| 2007-06-13 | $40.19 | $49.86 | 256,000 | — | — |
| 2007-06-12 | $39.84 | $49.43 | 295,000 | — | — |
| 2007-06-11 | $40.15 | $49.82 | 271,300 | — | — |
| 2007-06-08 | $40.56 | $50.32 | 169,000 | — | — |
| 2007-06-07 | $40.39 | $50.11 | 370,400 | — | — |
| 2007-06-06 | $41.46 | $51.44 | 340,300 | — | — |
| 2007-06-05 | $41.68 | $51.71 | 340,400 | — | — |
| 2007-06-04 | $42.01 | $52.12 | 381,700 | — | — |
| 2007-06-01 | $41.39 | $51.35 | 338,700 | — | — |
| 2007-05-31 | $40.32 | $50.03 | 373,400 | — | — |
| 2007-05-30 | $39.72 | $49.28 | 257,100 | — | — |
| 2007-05-29 | $39.10 | $48.51 | 346,700 | — | — |
| 2007-05-25 | $38.88 | $48.24 | 167,400 | — | — |
| 2007-05-24 | $38.78 | $48.12 | 376,600 | — | — |
| 2007-05-23 | $39.43 | $48.92 | 304,300 | — | — |
| 2007-05-22 | $39.27 | $48.72 | 520,100 | — | — |
| 2007-05-21 | $38.34 | $47.57 | 230,900 | — | — |
| 2007-05-18 | $38.14 | $47.32 | 279,100 | — | — |
| 2007-05-17 | $38.05 | $47.21 | 392,800 | — | — |
| 2007-05-16 | $37.92 | $47.05 | 326,500 | — | — |
| 2007-05-15 | $37.66 | $46.73 | 345,900 | — | — |
| 2007-05-14 | $37.49 | $46.51 | 152,600 | — | — |
| 2007-05-11 | $38.00 | $47.15 | 214,300 | — | — |
| 2007-05-10 | $37.53 | $46.56 | 472,600 | — | — |
| 2007-05-09 | $38.35 | $47.58 | 233,500 | — | — |
| 2007-05-08 | $37.77 | $46.86 | 258,200 | — | — |
| 2007-05-07 | $37.99 | $47.14 | 226,900 | — | — |
| 2007-05-04 | $38.30 | $47.52 | 235,200 | — | — |
| 2007-05-03 | $38.37 | $47.61 | 218,600 | — | — |
| 2007-05-02 | $38.33 | $47.56 | 359,000 | — | — |
| 2007-05-01 | $37.61 | $46.66 | 439,500 | — | — |
| 2007-04-30 | $37.64 | $46.70 | 873,500 | — | — |
| 2007-04-27 | $38.58 | $47.87 | 998,500 | — | — |
| 2007-04-26 | $38.22 | $47.42 | 1,123,700 | — | — |
| 2007-04-25 | $36.22 | $44.94 | 755,800 | — | — |
| 2007-04-24 | $35.46 | $44.00 | 356,500 | — | — |
| 2007-04-23 | $35.58 | $44.15 | 285,000 | — | — |
| 2007-04-20 | $35.18 | $43.65 | 364,200 | — | — |
| 2007-04-19 | $34.88 | $43.28 | 628,200 | — | — |
| 2007-04-18 | $36.05 | $44.73 | 278,900 | — | — |
| 2007-04-17 | $35.51 | $44.06 | 439,600 | — | — |
| 2007-04-16 | $35.87 | $44.50 | 392,300 | — | — |
| 2007-04-13 | $35.52 | $44.07 | 256,700 | — | — |
| 2007-04-12 | $35.22 | $43.70 | 180,800 | — | — |
| 2007-04-11 | $35.14 | $43.60 | 298,300 | — | — |
| 2007-04-10 | $35.25 | $43.74 | 258,600 | — | — |
| 2007-04-09 | $35.44 | $43.97 | 306,200 | — | — |
| 2007-04-05 | $35.96 | $44.62 | 267,600 | — | — |
| 2007-04-04 | $36.05 | $44.73 | 302,200 | — | — |
| 2007-04-03 | $35.88 | $44.52 | 322,500 | — | — |
| 2007-04-02 | $35.64 | $44.03 | 272,800 | — | — |
| 2007-03-30 | $35.43 | $43.77 | 258,900 | — | — |
| 2007-03-29 | $35.50 | $43.86 | 336,100 | — | — |
| 2007-03-28 | $35.43 | $43.77 | 419,900 | — | — |
| 2007-03-27 | $36.25 | $44.79 | 239,300 | — | — |
| 2007-03-26 | $36.43 | $45.01 | 191,600 | — | — |
| 2007-03-23 | $36.51 | $45.11 | 331,900 | — | — |
| 2007-03-22 | $37.09 | $45.82 | 429,100 | — | — |
| 2007-03-21 | $36.84 | $45.52 | 204,000 | — | — |
| 2007-03-20 | $36.26 | $44.80 | 382,600 | — | — |
| 2007-03-19 | $36.31 | $44.86 | 354,000 | — | — |
| 2007-03-16 | $35.96 | $44.43 | 321,200 | — | — |
| 2007-03-15 | $36.84 | $45.52 | 526,900 | — | — |
| 2007-03-14 | $36.28 | $44.82 | 468,200 | — | — |
| 2007-03-13 | $35.87 | $44.32 | 328,600 | — | — |
| 2007-03-12 | $36.54 | $45.15 | 616,800 | — | — |
| 2007-03-09 | $36.34 | $44.90 | 448,700 | — | — |
| 2007-03-08 | $36.21 | $44.74 | 547,600 | — | — |
| 2007-03-07 | $36.69 | $45.33 | 376,300 | — | — |
| 2007-03-06 | $36.48 | $45.07 | 345,500 | — | — |
| 2007-03-05 | $35.67 | $44.07 | 425,800 | — | — |
| 2007-03-02 | $36.71 | $45.36 | 496,400 | — | — |
| 2007-03-01 | $37.42 | $46.23 | 712,100 | — | — |
| 2007-02-28 | $37.49 | $46.32 | 716,900 | — | — |
| 2007-02-27 | $37.29 | $46.07 | 844,600 | — | — |
| 2007-02-26 | $37.84 | $46.75 | 601,900 | — | — |
| 2007-02-23 | $38.51 | $47.58 | 568,200 | — | — |
| 2007-02-22 | $38.56 | $47.64 | 751,600 | — | — |
| 2007-02-21 | $38.54 | $47.62 | 704,700 | — | — |
| 2007-02-20 | $38.03 | $46.99 | 759,600 | — | — |
| 2007-02-16 | $37.06 | $45.79 | 724,800 | — | — |
| 2007-02-15 | $36.92 | $45.61 | 740,000 | — | — |
| 2007-02-14 | $37.28 | $46.06 | 1,793,600 | — | — |
| 2007-02-13 | $40.77 | $50.37 | 460,800 | — | — |
| 2007-02-12 | $40.22 | $49.69 | 512,900 | — | — |
| 2007-02-09 | $40.30 | $49.79 | 448,200 | — | — |
| 2007-02-08 | $41.92 | $51.79 | 258,000 | — | — |
| 2007-02-07 | $41.58 | $51.37 | 180,800 | — | — |
| 2007-02-06 | $41.74 | $51.57 | 171,300 | — | — |
| 2007-02-05 | $41.82 | $51.67 | 386,900 | — | — |
| 2007-02-02 | $41.98 | $51.87 | 202,400 | — | — |
| 2007-02-01 | $42.56 | $52.58 | 345,700 | — | — |
| 2007-01-31 | $42.29 | $52.25 | 319,100 | — | — |
| 2007-01-30 | $41.92 | $51.79 | 239,300 | — | — |
| 2007-01-29 | $41.95 | $51.83 | 329,400 | — | — |
| 2007-01-26 | $41.91 | $51.78 | 436,000 | — | — |
| 2007-01-25 | $42.76 | $52.83 | 265,800 | — | — |
| 2007-01-24 | $43.60 | $53.87 | 237,600 | — | — |
| 2007-01-23 | $42.77 | $52.84 | 203,900 | — | — |
| 2007-01-22 | $43.11 | $53.26 | 255,200 | — | — |
| 2007-01-19 | $43.09 | $53.24 | 281,800 | — | — |
| 2007-01-18 | $42.66 | $52.71 | 279,000 | — | — |
| 2007-01-17 | $43.81 | $54.13 | 267,200 | — | — |
| 2007-01-16 | $44.28 | $54.71 | 161,600 | — | — |
| 2007-01-12 | $43.85 | $54.18 | 171,200 | — | — |
| 2007-01-11 | $44.15 | $54.55 | 290,000 | — | — |
| 2007-01-10 | $43.41 | $53.63 | 477,900 | — | — |
| 2007-01-09 | $41.70 | $51.52 | 192,200 | — | — |
| 2007-01-08 | $41.75 | $51.58 | 164,900 | — | — |
| 2007-01-05 | $41.61 | $51.41 | 230,400 | — | — |
| 2007-01-04 | $42.24 | $52.19 | 387,100 | — | — |
| 2007-01-03 | $42.22 | $52.16 | 415,100 | — | — |