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
- 1973-05-03 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 | $38.00 | $38.00 | 90,900 | — | — |
| 2007-12-28 | $36.95 | $36.95 | 94,300 | — | — |
| 2007-12-27 | $37.92 | $37.92 | 60,000 | — | — |
| 2007-12-26 | $38.31 | $38.31 | 138,800 | — | — |
| 2007-12-24 | $38.05 | $38.05 | 80,700 | — | — |
| 2007-12-21 | $36.95 | $36.95 | 80,900 | — | — |
| 2007-12-20 | $36.59 | $36.59 | 134,900 | — | — |
| 2007-12-19 | $35.48 | $35.48 | 209,500 | — | — |
| 2007-12-18 | $34.86 | $34.86 | 264,800 | — | — |
| 2007-12-17 | $35.07 | $35.07 | 47,600 | — | — |
| 2007-12-14 | $37.02 | $37.02 | 70,400 | — | — |
| 2007-12-13 | $36.53 | $36.53 | 87,800 | — | — |
| 2007-12-12 | $36.77 | $36.77 | 192,000 | — | — |
| 2007-12-11 | $35.67 | $35.67 | 113,000 | — | — |
| 2007-12-10 | $38.13 | $38.13 | 136,400 | — | — |
| 2007-12-07 | $37.42 | $37.42 | 54,900 | — | — |
| 2007-12-06 | $37.13 | $37.13 | 61,300 | — | — |
| 2007-12-05 | $37.30 | $37.30 | 47,200 | — | — |
| 2007-12-04 | $36.50 | $36.50 | 121,300 | — | — |
| 2007-12-03 | $37.75 | $37.75 | 65,600 | — | — |
| 2007-11-30 | $36.76 | $36.76 | 130,200 | — | — |
| 2007-11-29 | $37.76 | $37.76 | 51,700 | — | — |
| 2007-11-28 | $38.20 | $38.20 | 219,000 | — | — |
| 2007-11-27 | $38.20 | $38.20 | 138,400 | — | — |
| 2007-11-26 | $38.00 | $38.00 | 126,000 | — | — |
| 2007-11-23 | $38.29 | $38.29 | 71,200 | — | — |
| 2007-11-21 | $36.85 | $36.85 | 136,900 | — | — |
| 2007-11-20 | $35.72 | $35.72 | 200,600 | — | — |
| 2007-11-19 | $35.73 | $35.73 | 396,200 | — | — |
| 2007-11-16 | $38.26 | $38.26 | 262,400 | — | — |
| 2007-11-15 | $41.18 | $41.18 | 127,400 | — | — |
| 2007-11-14 | $42.00 | $42.00 | 288,700 | — | — |
| 2007-11-13 | $42.49 | $42.49 | 293,300 | — | — |
| 2007-11-12 | $38.89 | $38.89 | 172,600 | — | — |
| 2007-11-09 | $38.75 | $38.75 | 105,400 | — | — |
| 2007-11-08 | $38.80 | $38.80 | 120,000 | — | — |
| 2007-11-07 | $39.97 | $39.97 | 122,300 | — | — |
| 2007-11-06 | $39.53 | $39.53 | 105,100 | — | — |
| 2007-11-05 | $38.85 | $38.85 | 138,500 | — | — |
| 2007-11-02 | $38.38 | $38.38 | 108,700 | — | — |
| 2007-11-01 | $38.49 | $38.49 | 143,400 | — | — |
| 2007-10-31 | $39.73 | $39.73 | 203,400 | — | — |
| 2007-10-30 | $37.93 | $37.93 | 167,600 | — | — |
| 2007-10-29 | $38.70 | $38.70 | 298,700 | — | — |
| 2007-10-26 | $36.95 | $36.95 | 172,400 | — | — |
| 2007-10-25 | $36.29 | $36.29 | 215,900 | — | — |
| 2007-10-24 | $36.27 | $36.27 | 243,300 | — | — |
| 2007-10-23 | $34.17 | $34.17 | 73,500 | — | — |
| 2007-10-22 | $34.49 | $34.49 | 100,300 | — | — |
| 2007-10-19 | $33.56 | $33.56 | 142,500 | — | — |
| 2007-10-18 | $33.20 | $33.20 | 62,800 | — | — |
| 2007-10-17 | $32.76 | $32.76 | 78,200 | — | — |
| 2007-10-16 | $31.92 | $31.92 | 74,200 | — | — |
| 2007-10-15 | $31.92 | $31.92 | 60,200 | — | — |
| 2007-10-12 | $32.50 | $32.50 | 82,400 | — | — |
| 2007-10-11 | $31.68 | $31.68 | 155,700 | — | — |
| 2007-10-10 | $34.09 | $34.09 | 82,000 | — | — |
| 2007-10-09 | $33.94 | $33.94 | 187,800 | — | — |
| 2007-10-08 | $33.99 | $33.99 | 140,200 | — | — |
| 2007-10-05 | $33.50 | $33.50 | 125,200 | — | — |
| 2007-10-04 | $33.28 | $33.28 | 87,300 | — | — |
| 2007-10-03 | $33.12 | $33.12 | 85,900 | — | — |
| 2007-10-02 | $33.31 | $33.31 | 95,300 | — | — |
| 2007-10-01 | $32.99 | $32.99 | 150,300 | — | — |
| 2007-09-28 | $32.30 | $32.30 | 207,700 | — | — |
| 2007-09-27 | $32.47 | $32.47 | 320,700 | — | — |
| 2007-09-26 | $31.11 | $31.11 | 92,900 | — | — |
| 2007-09-25 | $31.18 | $31.18 | 205,200 | — | — |
| 2007-09-24 | $31.14 | $31.14 | 166,800 | — | — |
| 2007-09-21 | $31.06 | $31.06 | 166,200 | — | — |
| 2007-09-20 | $30.94 | $30.94 | 228,500 | — | — |
| 2007-09-19 | $29.80 | $29.80 | 46,600 | — | — |
| 2007-09-18 | $29.98 | $29.98 | 50,200 | — | — |
| 2007-09-17 | $29.19 | $29.19 | 86,200 | — | — |
| 2007-09-14 | $29.02 | $29.02 | 120,200 | — | — |
| 2007-09-13 | $29.56 | $29.56 | 70,200 | — | — |
| 2007-09-12 | $30.00 | $30.00 | 71,300 | — | — |
| 2007-09-11 | $30.08 | $30.08 | 130,400 | — | — |
| 2007-09-10 | $30.17 | $30.17 | 116,900 | — | — |
| 2007-09-07 | $29.43 | $29.43 | 61,500 | — | — |
| 2007-09-06 | $30.48 | $30.48 | 303,700 | — | — |
| 2007-09-05 | $30.15 | $30.15 | 134,400 | — | — |
| 2007-09-04 | $30.98 | $30.98 | 298,500 | — | — |
| 2007-08-31 | $28.87 | $28.87 | 60,500 | — | — |
| 2007-08-30 | $28.34 | $28.34 | 90,700 | — | — |
| 2007-08-29 | $29.45 | $29.45 | 70,500 | — | — |
| 2007-08-28 | $28.04 | $28.04 | 73,800 | — | — |
| 2007-08-27 | $29.80 | $29.80 | 106,200 | — | — |
| 2007-08-24 | $28.88 | $28.88 | 113,100 | — | — |
| 2007-08-23 | $27.91 | $27.91 | 87,400 | — | — |
| 2007-08-22 | $28.67 | $28.67 | 55,800 | — | — |
| 2007-08-21 | $28.80 | $28.80 | 118,900 | — | — |
| 2007-08-20 | $27.85 | $27.85 | 127,100 | — | — |
| 2007-08-17 | $29.41 | $29.41 | 215,400 | — | — |
| 2007-08-16 | $26.47 | $26.47 | 117,900 | — | — |
| 2007-08-15 | $26.81 | $26.81 | 27,300 | — | — |
| 2007-08-14 | $26.76 | $26.76 | 69,300 | — | — |
| 2007-08-13 | $27.40 | $27.40 | 167,300 | — | — |
| 2007-08-10 | $24.94 | $24.94 | 148,700 | — | — |
| 2007-08-09 | $23.73 | $23.73 | 155,200 | — | — |
| 2007-08-08 | $25.35 | $25.35 | 106,100 | — | — |
| 2007-08-07 | $26.55 | $26.55 | 70,100 | — | — |
| 2007-08-06 | $25.42 | $25.42 | 109,000 | — | — |
| 2007-08-03 | $26.60 | $26.60 | 53,300 | — | — |
| 2007-08-02 | $27.51 | $27.51 | 98,300 | — | — |
| 2007-08-01 | $26.86 | $26.86 | 65,400 | — | — |
| 2007-07-31 | $27.86 | $27.86 | 83,900 | — | — |
| 2007-07-30 | $26.70 | $26.70 | 150,900 | — | — |
| 2007-07-27 | $26.44 | $26.44 | 59,800 | — | — |
| 2007-07-26 | $26.50 | $26.50 | 79,800 | — | — |
| 2007-07-25 | $27.06 | $27.06 | 35,000 | — | — |
| 2007-07-24 | $26.98 | $26.98 | 80,900 | — | — |
| 2007-07-23 | $28.80 | $28.80 | 58,800 | — | — |
| 2007-07-20 | $27.99 | $27.99 | 39,800 | — | — |
| 2007-07-19 | $28.29 | $28.29 | 66,500 | — | — |
| 2007-07-18 | $27.26 | $27.26 | 46,800 | — | — |
| 2007-07-17 | $27.15 | $27.15 | 50,700 | — | — |
| 2007-07-16 | $27.05 | $27.05 | 38,700 | — | — |
| 2007-07-13 | $26.92 | $26.92 | 23,600 | — | — |
| 2007-07-12 | $26.80 | $26.80 | 22,200 | — | — |
| 2007-07-11 | $26.47 | $26.47 | 61,500 | — | — |
| 2007-07-10 | $26.47 | $26.47 | 26,500 | — | — |
| 2007-07-09 | $26.28 | $26.28 | 50,200 | — | — |
| 2007-07-06 | $26.77 | $26.77 | 43,800 | — | — |
| 2007-07-05 | $26.79 | $26.79 | 16,000 | — | — |
| 2007-07-03 | $26.64 | $26.64 | 31,600 | — | — |
| 2007-07-02 | $26.15 | $26.15 | 38,800 | — | — |
| 2007-06-29 | $25.73 | $25.73 | 37,400 | — | — |
| 2007-06-28 | $25.57 | $25.57 | 49,900 | — | — |
| 2007-06-27 | $25.90 | $25.90 | 41,900 | — | — |
| 2007-06-26 | $25.82 | $25.82 | 45,600 | — | — |
| 2007-06-25 | $25.43 | $25.43 | 55,500 | — | — |
| 2007-06-22 | $25.96 | $25.96 | 54,100 | — | — |
| 2007-06-21 | $25.83 | $25.83 | 57,000 | — | — |
| 2007-06-20 | $25.86 | $25.86 | 78,700 | — | — |
| 2007-06-19 | $25.65 | $25.65 | 61,200 | — | — |
| 2007-06-18 | $25.70 | $25.70 | 54,200 | — | — |
| 2007-06-15 | $25.18 | $25.18 | 73,900 | — | — |
| 2007-06-14 | $24.59 | $24.59 | 65,100 | — | — |
| 2007-06-13 | $24.30 | $24.30 | 45,500 | — | — |
| 2007-06-12 | $24.03 | $24.03 | 137,800 | — | — |
| 2007-06-11 | $24.85 | $24.85 | 93,100 | — | — |
| 2007-06-08 | $24.33 | $24.33 | 66,100 | — | — |
| 2007-06-07 | $23.73 | $23.73 | 123,900 | — | — |
| 2007-06-06 | $24.62 | $24.62 | 117,600 | — | — |
| 2007-06-05 | $24.20 | $24.20 | 82,600 | — | — |
| 2007-06-04 | $24.50 | $24.50 | 85,300 | — | — |
| 2007-06-01 | $24.59 | $24.59 | 61,900 | — | — |
| 2007-05-31 | $24.97 | $24.97 | 39,100 | — | — |
| 2007-05-30 | $25.06 | $25.06 | 114,100 | — | — |
| 2007-05-29 | $24.69 | $24.69 | 86,000 | — | — |
| 2007-05-25 | $25.76 | $25.76 | 50,000 | — | — |
| 2007-05-24 | $24.75 | $24.75 | 88,800 | — | — |
| 2007-05-23 | $26.40 | $26.40 | 34,000 | — | — |
| 2007-05-22 | $26.54 | $26.54 | 40,700 | — | — |
| 2007-05-21 | $26.66 | $26.66 | 170,600 | — | — |
| 2007-05-18 | $26.27 | $26.27 | 50,500 | — | — |
| 2007-05-17 | $26.40 | $26.40 | 52,300 | — | — |
| 2007-05-16 | $26.67 | $26.67 | 45,200 | — | — |
| 2007-05-15 | $26.99 | $26.99 | 39,900 | — | — |
| 2007-05-14 | $27.42 | $27.42 | 53,400 | — | — |
| 2007-05-11 | $27.62 | $27.62 | 31,000 | — | — |
| 2007-05-10 | $28.06 | $28.06 | 32,800 | — | — |
| 2007-05-09 | $28.36 | $28.36 | 85,200 | — | — |
| 2007-05-08 | $28.09 | $28.09 | 74,700 | — | — |
| 2007-05-07 | $28.30 | $28.30 | 65,700 | — | — |
| 2007-05-04 | $28.37 | $28.37 | 54,700 | — | — |
| 2007-05-03 | $27.96 | $27.96 | 78,900 | — | — |
| 2007-05-02 | $28.10 | $28.10 | 107,000 | — | — |
| 2007-05-01 | $28.64 | $28.64 | 208,400 | — | — |
| 2007-04-30 | $28.52 | $28.52 | 260,900 | — | — |
| 2007-04-27 | $31.79 | $31.79 | 91,400 | — | — |
| 2007-04-26 | $30.31 | $30.31 | 150,300 | — | — |
| 2007-04-25 | $30.60 | $30.60 | 102,300 | — | — |
| 2007-04-24 | $29.92 | $29.92 | 58,500 | — | — |
| 2007-04-23 | $29.79 | $29.79 | 68,700 | — | — |
| 2007-04-20 | $29.33 | $29.33 | 121,500 | — | — |
| 2007-04-19 | $28.84 | $28.84 | 145,900 | — | — |
| 2007-04-18 | $28.81 | $28.81 | 153,200 | — | — |
| 2007-04-17 | $27.72 | $27.72 | 76,900 | — | — |
| 2007-04-16 | $27.17 | $27.17 | 57,100 | — | — |
| 2007-04-13 | $26.67 | $26.67 | 57,000 | — | — |
| 2007-04-12 | $25.88 | $25.88 | 56,600 | — | — |
| 2007-04-11 | $25.71 | $25.71 | 56,800 | — | — |
| 2007-04-10 | $25.70 | $25.70 | 122,300 | — | — |
| 2007-04-09 | $25.56 | $25.56 | 83,300 | — | — |
| 2007-04-05 | $25.00 | $25.00 | 25,900 | — | — |
| 2007-04-04 | $25.19 | $25.19 | 41,800 | — | — |
| 2007-04-03 | $24.90 | $24.90 | 103,400 | — | — |
| 2007-04-02 | $25.04 | $25.04 | 48,500 | — | — |
| 2007-03-30 | $25.73 | $25.73 | 49,600 | — | — |
| 2007-03-29 | $25.95 | $25.95 | 31,500 | — | — |
| 2007-03-28 | $25.81 | $25.81 | 93,600 | — | — |
| 2007-03-27 | $25.93 | $25.93 | 43,700 | — | — |
| 2007-03-26 | $25.92 | $25.92 | 65,800 | — | — |
| 2007-03-23 | $25.81 | $25.81 | 51,600 | — | — |
| 2007-03-22 | $26.00 | $26.00 | 81,000 | — | — |
| 2007-03-21 | $25.81 | $25.81 | 71,700 | — | — |
| 2007-03-20 | $24.62 | $24.62 | 85,200 | — | — |
| 2007-03-19 | $24.66 | $24.66 | 64,800 | — | — |
| 2007-03-16 | $24.09 | $24.09 | 54,700 | — | — |
| 2007-03-15 | $23.95 | $23.95 | 27,600 | — | — |
| 2007-03-14 | $24.51 | $24.51 | 66,500 | — | — |
| 2007-03-13 | $24.02 | $24.02 | 108,300 | — | — |
| 2007-03-12 | $25.78 | $25.78 | 40,900 | — | — |
| 2007-03-09 | $25.56 | $25.56 | 37,600 | — | — |
| 2007-03-08 | $25.38 | $25.38 | 34,300 | — | — |
| 2007-03-07 | $25.37 | $25.37 | 43,200 | — | — |
| 2007-03-06 | $24.87 | $24.87 | 39,100 | — | — |
| 2007-03-05 | $25.55 | $25.55 | 62,000 | — | — |
| 2007-03-02 | $25.60 | $25.60 | 25,300 | — | — |
| 2007-03-01 | $25.49 | $25.49 | 70,600 | — | — |
| 2007-02-28 | $25.58 | $25.58 | 39,000 | — | — |
| 2007-02-27 | $25.32 | $25.32 | 69,300 | — | — |
| 2007-02-26 | $26.25 | $26.25 | 254,800 | — | — |
| 2007-02-23 | $24.70 | $24.70 | 48,900 | — | — |
| 2007-02-22 | $24.56 | $24.56 | 21,200 | — | — |
| 2007-02-21 | $24.55 | $24.55 | 4,300 | — | — |
| 2007-02-20 | $24.53 | $24.53 | 23,100 | — | — |
| 2007-02-16 | $24.64 | $24.64 | 15,900 | — | — |
| 2007-02-15 | $24.37 | $24.37 | 11,400 | — | — |
| 2007-02-14 | $24.09 | $24.09 | 18,400 | — | — |
| 2007-02-13 | $24.63 | $24.63 | 7,700 | — | — |
| 2007-02-12 | $24.20 | $24.20 | 5,200 | — | — |
| 2007-02-09 | $24.20 | $24.20 | 9,300 | — | — |
| 2007-02-08 | $24.25 | $24.25 | 7,400 | — | — |
| 2007-02-07 | $24.07 | $24.07 | 6,700 | — | — |
| 2007-02-06 | $24.19 | $24.19 | 11,100 | — | — |
| 2007-02-05 | $23.62 | $23.62 | 23,200 | — | — |
| 2007-02-02 | $23.25 | $23.25 | 19,500 | — | — |
| 2007-02-01 | $23.07 | $23.07 | 48,200 | — | — |
| 2007-01-31 | $22.51 | $22.51 | 39,200 | — | — |
| 2007-01-30 | $21.63 | $21.63 | 6,300 | — | — |
| 2007-01-29 | $21.30 | $21.30 | 7,500 | — | — |
| 2007-01-26 | $21.49 | $21.49 | 20,300 | — | — |
| 2007-01-25 | $21.89 | $21.89 | 11,100 | — | — |
| 2007-01-24 | $22.69 | $22.69 | 22,900 | — | — |
| 2007-01-23 | $22.25 | $22.25 | 20,700 | — | — |
| 2007-01-22 | $22.31 | $22.31 | 7,800 | — | — |
| 2007-01-19 | $22.69 | $22.69 | 12,400 | — | — |
| 2007-01-18 | $23.01 | $23.01 | 17,200 | — | — |
| 2007-01-17 | $23.14 | $23.14 | 22,600 | — | — |
| 2007-01-16 | $22.58 | $22.58 | 15,400 | — | — |
| 2007-01-12 | $22.30 | $22.30 | 9,200 | — | — |
| 2007-01-11 | $22.46 | $22.46 | 33,400 | — | — |
| 2007-01-10 | $22.65 | $22.65 | 5,700 | — | — |
| 2007-01-09 | $22.75 | $22.75 | 5,800 | — | — |
| 2007-01-08 | $22.55 | $22.55 | 22,600 | — | — |
| 2007-01-05 | $22.54 | $22.54 | 12,400 | — | — |
| 2007-01-04 | $22.85 | $22.85 | 6,900 | — | — |
| 2007-01-03 | $22.80 | $22.80 | 17,900 | — | — |