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
- 1989-07-13 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 | $34.88 | $51.02 | 76,500 | — | — |
| 2007-12-28 | $35.11 | $51.36 | 147,900 | — | — |
| 2007-12-27 | $34.40 | $50.32 | 86,500 | — | — |
| 2007-12-26 | $34.93 | $51.09 | 132,000 | — | — |
| 2007-12-24 | $35.45 | $51.85 | 38,200 | — | — |
| 2007-12-21 | $34.82 | $50.93 | 80,900 | — | — |
| 2007-12-20 | $33.70 | $49.29 | 101,300 | — | — |
| 2007-12-19 | $34.79 | $50.89 | 85,900 | — | — |
| 2007-12-18 | $35.25 | $51.56 | 63,000 | — | — |
| 2007-12-17 | $35.00 | $51.20 | 83,800 | — | — |
| 2007-12-14 | $37.30 | $54.56 | 47,100 | — | — |
| 2007-12-13 | $37.33 | $54.60 | 59,500 | — | — |
| 2007-12-12 | $38.32 | $56.05 | 69,400 | — | — |
| 2007-12-11 | $39.02 | $57.08 | 134,900 | — | — |
| 2007-12-10 | $39.84 | $58.28 | 86,900 | — | — |
| 2007-12-07 | $37.93 | $55.48 | 54,000 | — | — |
| 2007-12-06 | $37.20 | $54.41 | 60,200 | — | — |
| 2007-12-05 | $35.55 | $52.00 | 66,800 | — | — |
| 2007-12-04 | $35.77 | $52.32 | 62,300 | — | — |
| 2007-12-03 | $36.27 | $53.05 | 56,900 | — | — |
| 2007-11-30 | $37.97 | $55.54 | 80,700 | — | — |
| 2007-11-29 | $36.80 | $53.83 | 61,700 | — | — |
| 2007-11-28 | $36.70 | $53.68 | 68,600 | — | — |
| 2007-11-27 | $35.41 | $51.80 | 62,900 | — | — |
| 2007-11-26 | $34.55 | $50.54 | 54,900 | — | — |
| 2007-11-23 | $34.24 | $50.08 | 39,000 | — | — |
| 2007-11-21 | $33.94 | $49.65 | 52,600 | — | — |
| 2007-11-20 | $34.40 | $50.32 | 65,800 | — | — |
| 2007-11-19 | $34.06 | $49.82 | 81,500 | — | — |
| 2007-11-16 | $36.24 | $53.01 | 71,700 | — | — |
| 2007-11-15 | $35.64 | $52.13 | 44,400 | — | — |
| 2007-11-14 | $36.49 | $53.38 | 190,300 | — | — |
| 2007-11-13 | $36.54 | $53.45 | 94,900 | — | — |
| 2007-11-12 | $35.65 | $52.15 | 67,600 | — | — |
| 2007-11-09 | $36.08 | $52.78 | 158,700 | — | — |
| 2007-11-08 | $35.25 | $51.56 | 190,200 | — | — |
| 2007-11-07 | $35.77 | $52.32 | 47,800 | — | — |
| 2007-11-06 | $36.97 | $54.08 | 53,900 | — | — |
| 2007-11-05 | $36.66 | $53.62 | 73,900 | — | — |
| 2007-11-02 | $38.00 | $55.58 | 51,700 | — | — |
| 2007-11-01 | $37.00 | $54.12 | 86,200 | — | — |
| 2007-10-31 | $39.61 | $57.94 | 158,400 | — | — |
| 2007-10-30 | $39.00 | $57.05 | 63,100 | — | — |
| 2007-10-29 | $39.71 | $58.09 | 30,500 | — | — |
| 2007-10-26 | $39.82 | $58.25 | 50,600 | — | — |
| 2007-10-25 | $39.08 | $57.16 | 70,600 | — | — |
| 2007-10-24 | $38.11 | $55.75 | 58,700 | — | — |
| 2007-10-23 | $37.98 | $55.56 | 42,700 | — | — |
| 2007-10-22 | $36.98 | $54.09 | 69,900 | — | — |
| 2007-10-19 | $37.49 | $54.84 | 65,700 | — | — |
| 2007-10-18 | $38.05 | $55.66 | 120,100 | — | — |
| 2007-10-17 | $39.45 | $57.71 | 48,100 | — | — |
| 2007-10-16 | $38.53 | $56.36 | 51,600 | — | — |
| 2007-10-15 | $39.54 | $57.84 | 105,500 | — | — |
| 2007-10-12 | $39.89 | $58.35 | 117,300 | — | — |
| 2007-10-11 | $40.79 | $59.67 | 100,500 | — | — |
| 2007-10-10 | $42.72 | $62.49 | 50,200 | — | — |
| 2007-10-09 | $43.15 | $63.12 | 73,600 | — | — |
| 2007-10-08 | $44.09 | $64.49 | 55,100 | — | — |
| 2007-10-05 | $44.10 | $64.51 | 107,600 | — | — |
| 2007-10-04 | $43.71 | $63.94 | 48,400 | — | — |
| 2007-10-03 | $42.94 | $62.81 | 55,000 | — | — |
| 2007-10-02 | $42.15 | $61.66 | 54,800 | — | — |
| 2007-10-01 | $40.99 | $59.96 | 79,300 | — | — |
| 2007-09-28 | $40.02 | $58.54 | 61,000 | — | — |
| 2007-09-27 | $40.31 | $58.96 | 79,600 | — | — |
| 2007-09-26 | $38.79 | $56.74 | 71,300 | — | — |
| 2007-09-25 | $38.90 | $56.90 | 67,300 | — | — |
| 2007-09-24 | $39.93 | $58.41 | 103,800 | — | — |
| 2007-09-21 | $40.73 | $59.58 | 42,500 | — | — |
| 2007-09-20 | $40.52 | $59.27 | 72,000 | — | — |
| 2007-09-19 | $41.06 | $60.06 | 54,300 | — | — |
| 2007-09-18 | $40.69 | $59.52 | 58,100 | — | — |
| 2007-09-17 | $37.69 | $55.13 | 87,400 | — | — |
| 2007-09-14 | $39.27 | $57.44 | 108,000 | — | — |
| 2007-09-13 | $40.79 | $59.67 | 66,300 | — | — |
| 2007-09-12 | $41.79 | $61.13 | 46,500 | — | — |
| 2007-09-11 | $41.30 | $60.41 | 26,900 | — | — |
| 2007-09-10 | $40.80 | $59.68 | 42,900 | — | — |
| 2007-09-07 | $42.11 | $61.60 | 46,700 | — | — |
| 2007-09-06 | $43.06 | $62.59 | 48,500 | — | — |
| 2007-09-05 | $43.60 | $63.37 | 53,900 | — | — |
| 2007-09-04 | $44.69 | $64.95 | 49,600 | — | — |
| 2007-08-31 | $43.70 | $63.52 | 39,600 | — | — |
| 2007-08-30 | $43.58 | $63.34 | 38,100 | — | — |
| 2007-08-29 | $44.31 | $64.40 | 48,200 | — | — |
| 2007-08-28 | $42.26 | $61.42 | 31,200 | — | — |
| 2007-08-27 | $43.31 | $62.95 | 30,800 | — | — |
| 2007-08-24 | $42.70 | $62.06 | 50,300 | — | — |
| 2007-08-23 | $41.99 | $61.03 | 154,300 | — | — |
| 2007-08-22 | $42.94 | $62.41 | 70,300 | — | — |
| 2007-08-21 | $41.24 | $59.94 | 34,500 | — | — |
| 2007-08-20 | $41.19 | $59.87 | 49,800 | — | — |
| 2007-08-17 | $41.72 | $60.64 | 68,800 | — | — |
| 2007-08-16 | $41.11 | $59.75 | 53,500 | — | — |
| 2007-08-15 | $41.76 | $60.70 | 37,700 | — | — |
| 2007-08-14 | $42.88 | $62.32 | 57,100 | — | — |
| 2007-08-13 | $43.65 | $63.44 | 31,400 | — | — |
| 2007-08-10 | $44.28 | $64.36 | 96,300 | — | — |
| 2007-08-09 | $44.98 | $65.38 | 48,700 | — | — |
| 2007-08-08 | $46.36 | $67.38 | 53,900 | — | — |
| 2007-08-07 | $44.83 | $65.16 | 59,800 | — | — |
| 2007-08-06 | $45.02 | $65.43 | 52,200 | — | — |
| 2007-08-03 | $45.85 | $66.64 | 45,700 | — | — |
| 2007-08-02 | $45.87 | $66.67 | 36,400 | — | — |
| 2007-08-01 | $45.40 | $65.99 | 46,000 | — | — |
| 2007-07-31 | $44.87 | $65.22 | 98,300 | — | — |
| 2007-07-30 | $44.48 | $64.65 | 97,900 | — | — |
| 2007-07-27 | $44.10 | $64.10 | 53,000 | — | — |
| 2007-07-26 | $45.32 | $65.87 | 49,400 | — | — |
| 2007-07-25 | $47.19 | $68.59 | 62,900 | — | — |
| 2007-07-24 | $47.07 | $68.41 | 111,500 | — | — |
| 2007-07-23 | $48.22 | $70.09 | 45,500 | — | — |
| 2007-07-20 | $48.84 | $70.99 | 60,100 | — | — |
| 2007-07-19 | $50.00 | $72.67 | 48,900 | — | — |
| 2007-07-18 | $50.82 | $73.86 | 53,200 | — | — |
| 2007-07-17 | $51.45 | $74.78 | 36,800 | — | — |
| 2007-07-16 | $51.39 | $74.69 | 46,100 | — | — |
| 2007-07-13 | $51.24 | $74.47 | 49,100 | — | — |
| 2007-07-12 | $51.98 | $75.55 | 34,500 | — | — |
| 2007-07-11 | $51.06 | $74.21 | 20,400 | — | — |
| 2007-07-10 | $51.18 | $74.39 | 38,100 | — | — |
| 2007-07-09 | $52.79 | $76.73 | 37,200 | — | — |
| 2007-07-06 | $52.17 | $75.83 | 35,900 | — | — |
| 2007-07-05 | $51.75 | $75.22 | 57,400 | — | — |
| 2007-07-03 | $51.09 | $74.26 | 24,900 | — | — |
| 2007-07-02 | $51.77 | $75.25 | 56,900 | — | — |
| 2007-06-29 | $49.83 | $72.43 | 30,100 | — | — |
| 2007-06-28 | $49.87 | $72.48 | 23,500 | — | — |
| 2007-06-27 | $49.55 | $72.02 | 25,200 | — | — |
| 2007-06-26 | $49.82 | $72.41 | 19,100 | — | — |
| 2007-06-25 | $50.00 | $72.67 | 39,600 | — | — |
| 2007-06-22 | $49.94 | $72.59 | 78,100 | — | — |
| 2007-06-21 | $50.14 | $72.88 | 86,100 | — | — |
| 2007-06-20 | $51.13 | $74.31 | 63,400 | — | — |
| 2007-06-19 | $49.78 | $72.35 | 149,900 | — | — |
| 2007-06-18 | $49.90 | $72.53 | 36,300 | — | — |
| 2007-06-15 | $49.71 | $72.25 | 43,200 | — | — |
| 2007-06-14 | $49.05 | $71.29 | 23,900 | — | — |
| 2007-06-13 | $48.44 | $70.41 | 41,900 | — | — |
| 2007-06-12 | $47.42 | $68.92 | 43,400 | — | — |
| 2007-06-11 | $48.77 | $70.88 | 24,200 | — | — |
| 2007-06-08 | $48.98 | $71.19 | 27,000 | — | — |
| 2007-06-07 | $47.93 | $69.66 | 28,500 | — | — |
| 2007-06-06 | $49.13 | $71.41 | 50,000 | — | — |
| 2007-06-05 | $49.58 | $72.06 | 26,800 | — | — |
| 2007-06-04 | $51.57 | $74.95 | 28,200 | — | — |
| 2007-06-01 | $50.94 | $74.04 | 23,100 | — | — |
| 2007-05-31 | $49.41 | $71.81 | 29,000 | — | — |
| 2007-05-30 | $48.54 | $70.55 | 32,100 | — | — |
| 2007-05-29 | $48.94 | $71.13 | 24,000 | — | — |
| 2007-05-25 | $49.27 | $71.61 | 39,700 | — | — |
| 2007-05-24 | $49.86 | $72.47 | 43,000 | — | — |
| 2007-05-23 | $48.91 | $71.09 | 23,800 | — | — |
| 2007-05-22 | $48.85 | $71.00 | 50,500 | — | — |
| 2007-05-21 | $47.29 | $68.73 | 29,200 | — | — |
| 2007-05-18 | $47.46 | $68.98 | 58,200 | — | — |
| 2007-05-17 | $47.26 | $68.69 | 44,000 | — | — |
| 2007-05-16 | $47.40 | $68.89 | 35,600 | — | — |
| 2007-05-15 | $47.82 | $69.50 | 55,900 | — | — |
| 2007-05-14 | $47.10 | $68.46 | 59,700 | — | — |
| 2007-05-11 | $46.68 | $67.85 | 26,300 | — | — |
| 2007-05-10 | $46.00 | $66.86 | 42,900 | — | — |
| 2007-05-09 | $47.29 | $68.73 | 69,800 | — | — |
| 2007-05-08 | $48.04 | $69.82 | 44,800 | — | — |
| 2007-05-07 | $49.70 | $72.24 | 25,700 | — | — |
| 2007-05-04 | $49.00 | $71.22 | 75,400 | — | — |
| 2007-05-03 | $48.76 | $70.87 | 140,300 | — | — |
| 2007-05-02 | $46.04 | $66.92 | 51,800 | — | — |
| 2007-05-01 | $44.47 | $64.63 | 45,100 | — | — |
| 2007-04-30 | $44.68 | $64.94 | 54,000 | — | — |
| 2007-04-27 | $44.25 | $64.32 | 32,400 | — | — |
| 2007-04-26 | $44.59 | $64.81 | 28,000 | — | — |
| 2007-04-25 | $44.07 | $64.05 | 29,900 | — | — |
| 2007-04-24 | $44.00 | $63.95 | 32,800 | — | — |
| 2007-04-23 | $44.30 | $64.39 | 40,800 | — | — |
| 2007-04-20 | $44.84 | $65.17 | 39,400 | — | — |
| 2007-04-19 | $44.48 | $64.65 | 53,400 | — | — |
| 2007-04-18 | $44.41 | $64.55 | 23,200 | — | — |
| 2007-04-17 | $44.68 | $64.94 | 38,800 | — | — |
| 2007-04-16 | $45.44 | $66.04 | 41,700 | — | — |
| 2007-04-13 | $45.34 | $65.90 | 20,000 | — | — |
| 2007-04-12 | $45.66 | $66.36 | 63,800 | — | — |
| 2007-04-11 | $45.30 | $65.84 | 22,500 | — | — |
| 2007-04-10 | $45.45 | $66.06 | 25,000 | — | — |
| 2007-04-09 | $44.83 | $65.16 | 23,200 | — | — |
| 2007-04-05 | $44.66 | $64.91 | 38,000 | — | — |
| 2007-04-04 | $44.25 | $64.32 | 29,600 | — | — |
| 2007-04-03 | $44.11 | $64.11 | 18,700 | — | — |
| 2007-04-02 | $43.63 | $63.41 | 37,500 | — | — |
| 2007-03-30 | $43.49 | $63.21 | 22,600 | — | — |
| 2007-03-29 | $43.07 | $62.60 | 24,700 | — | — |
| 2007-03-28 | $42.45 | $61.70 | 20,600 | — | — |
| 2007-03-27 | $42.45 | $61.70 | 24,300 | — | — |
| 2007-03-26 | $42.85 | $62.28 | 23,100 | — | — |
| 2007-03-23 | $43.09 | $62.63 | 29,800 | — | — |
| 2007-03-22 | $42.80 | $62.21 | 19,800 | — | — |
| 2007-03-21 | $42.25 | $61.41 | 28,900 | — | — |
| 2007-03-20 | $40.90 | $59.45 | 26,100 | — | — |
| 2007-03-19 | $40.83 | $59.34 | 31,800 | — | — |
| 2007-03-16 | $40.32 | $58.60 | 33,300 | — | — |
| 2007-03-15 | $40.34 | $58.63 | 97,000 | — | — |
| 2007-03-14 | $39.80 | $57.85 | 37,200 | — | — |
| 2007-03-13 | $41.25 | $59.22 | 37,800 | — | — |
| 2007-03-12 | $42.27 | $60.69 | 26,100 | — | — |
| 2007-03-09 | $42.80 | $61.45 | 22,500 | — | — |
| 2007-03-08 | $43.05 | $61.80 | 24,900 | — | — |
| 2007-03-07 | $42.82 | $61.47 | 34,300 | — | — |
| 2007-03-06 | $42.18 | $60.56 | 36,900 | — | — |
| 2007-03-05 | $40.82 | $58.60 | 28,700 | — | — |
| 2007-03-02 | $42.09 | $60.43 | 23,800 | — | — |
| 2007-03-01 | $42.39 | $60.86 | 40,100 | — | — |
| 2007-02-28 | $42.44 | $60.93 | 27,000 | — | — |
| 2007-02-27 | $42.47 | $60.97 | 26,100 | — | — |
| 2007-02-26 | $44.22 | $63.48 | 22,800 | — | — |
| 2007-02-23 | $44.20 | $63.46 | 23,500 | — | — |
| 2007-02-22 | $44.35 | $63.67 | 26,700 | — | — |
| 2007-02-21 | $45.00 | $64.60 | 43,600 | — | — |
| 2007-02-20 | $45.65 | $65.54 | 75,400 | — | — |
| 2007-02-16 | $44.81 | $64.33 | 66,600 | — | — |
| 2007-02-15 | $44.50 | $63.89 | 30,300 | — | — |
| 2007-02-14 | $44.15 | $63.38 | 34,700 | — | — |
| 2007-02-13 | $42.43 | $60.91 | 20,000 | — | — |
| 2007-02-12 | $42.15 | $60.51 | 35,100 | — | — |
| 2007-02-09 | $42.45 | $60.94 | 29,900 | — | — |
| 2007-02-08 | $41.84 | $60.07 | 58,200 | — | — |
| 2007-02-07 | $41.64 | $59.78 | 25,300 | — | — |
| 2007-02-06 | $41.68 | $59.84 | 39,200 | — | — |
| 2007-02-05 | $42.09 | $60.43 | 110,200 | — | — |
| 2007-02-02 | $41.30 | $59.29 | 23,200 | — | — |
| 2007-02-01 | $40.79 | $58.56 | 27,100 | — | — |
| 2007-01-31 | $39.87 | $57.24 | 52,000 | — | — |
| 2007-01-30 | $39.77 | $57.10 | 48,300 | — | — |
| 2007-01-29 | $40.54 | $58.20 | 29,800 | — | — |
| 2007-01-26 | $40.53 | $58.19 | 25,500 | — | — |
| 2007-01-25 | $40.55 | $58.22 | 93,000 | — | — |
| 2007-01-24 | $40.70 | $58.43 | 28,300 | — | — |
| 2007-01-23 | $40.33 | $57.90 | 40,000 | — | — |
| 2007-01-22 | $40.28 | $57.83 | 40,000 | — | — |
| 2007-01-19 | $40.26 | $57.80 | 52,800 | — | — |
| 2007-01-18 | $39.34 | $56.48 | 25,900 | — | — |
| 2007-01-17 | $39.49 | $56.69 | 30,900 | — | — |
| 2007-01-16 | $39.50 | $56.71 | 19,500 | — | — |
| 2007-01-12 | $39.85 | $57.21 | 19,100 | — | — |
| 2007-01-11 | $39.91 | $57.30 | 75,500 | — | — |
| 2007-01-10 | $41.18 | $59.12 | 173,200 | — | — |
| 2007-01-09 | $40.47 | $58.10 | 22,500 | — | — |
| 2007-01-08 | $40.17 | $57.67 | 17,300 | — | — |
| 2007-01-05 | $40.40 | $58.00 | 57,200 | — | — |
| 2007-01-04 | $41.50 | $59.58 | 112,200 | — | — |
| 2007-01-03 | $41.57 | $59.68 | 56,800 | — | — |