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
- 1980-03-17 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 | $32.89 | $102.45 | 378,700 | — | — |
| 2007-12-28 | $32.85 | $102.33 | 293,600 | — | — |
| 2007-12-27 | $32.45 | $101.08 | 286,400 | — | — |
| 2007-12-26 | $33.10 | $103.11 | 339,200 | — | — |
| 2007-12-24 | $33.09 | $103.08 | 163,100 | — | — |
| 2007-12-21 | $33.08 | $103.05 | 1,070,200 | — | — |
| 2007-12-20 | $31.08 | $96.82 | 458,500 | — | — |
| 2007-12-19 | $31.27 | $97.41 | 640,200 | — | — |
| 2007-12-18 | $30.70 | $95.63 | 461,800 | — | — |
| 2007-12-17 | $29.63 | $92.30 | 350,400 | — | — |
| 2007-12-14 | $30.51 | $95.04 | 413,600 | — | — |
| 2007-12-13 | $31.15 | $97.03 | 390,000 | — | — |
| 2007-12-12 | $31.34 | $97.63 | 636,700 | — | — |
| 2007-12-11 | $30.70 | $95.63 | 588,900 | — | — |
| 2007-12-10 | $31.32 | $97.56 | 368,500 | — | — |
| 2007-12-07 | $31.76 | $98.93 | 523,800 | — | — |
| 2007-12-06 | $30.34 | $94.51 | 491,000 | — | — |
| 2007-12-05 | $29.94 | $93.26 | 441,600 | — | — |
| 2007-12-04 | $30.08 | $93.70 | 654,800 | — | — |
| 2007-12-03 | $29.83 | $92.92 | 701,000 | — | — |
| 2007-11-30 | $31.59 | $98.40 | 496,600 | — | — |
| 2007-11-29 | $30.96 | $96.44 | 268,400 | — | — |
| 2007-11-28 | $30.96 | $96.44 | 445,100 | — | — |
| 2007-11-27 | $29.72 | $92.58 | 648,100 | — | — |
| 2007-11-26 | $30.13 | $93.86 | 464,800 | — | — |
| 2007-11-23 | $31.99 | $99.65 | 126,600 | — | — |
| 2007-11-21 | $31.16 | $97.06 | 450,900 | — | — |
| 2007-11-20 | $31.66 | $98.62 | 813,700 | — | — |
| 2007-11-19 | $31.89 | $99.34 | 430,800 | — | — |
| 2007-11-16 | $32.56 | $101.43 | 772,100 | — | — |
| 2007-11-15 | $33.32 | $103.79 | 542,900 | — | — |
| 2007-11-14 | $33.27 | $102.86 | 418,500 | — | — |
| 2007-11-13 | $34.67 | $107.19 | 314,500 | — | — |
| 2007-11-12 | $34.40 | $106.35 | 580,700 | — | — |
| 2007-11-09 | $34.05 | $105.27 | 537,500 | — | — |
| 2007-11-08 | $34.58 | $106.91 | 666,400 | — | — |
| 2007-11-07 | $34.75 | $107.43 | 486,700 | — | — |
| 2007-11-06 | $36.76 | $113.65 | 438,500 | — | — |
| 2007-11-05 | $36.39 | $112.50 | 368,400 | — | — |
| 2007-11-02 | $37.61 | $116.28 | 558,200 | — | — |
| 2007-11-01 | $38.07 | $117.70 | 544,600 | — | — |
| 2007-10-31 | $40.34 | $124.72 | 498,600 | — | — |
| 2007-10-30 | $39.54 | $122.24 | 447,800 | — | — |
| 2007-10-29 | $40.10 | $123.97 | 462,600 | — | — |
| 2007-10-26 | $40.09 | $123.94 | 479,800 | — | — |
| 2007-10-25 | $39.09 | $120.85 | 516,200 | — | — |
| 2007-10-24 | $39.84 | $123.17 | 574,700 | — | — |
| 2007-10-23 | $40.20 | $124.28 | 403,300 | — | — |
| 2007-10-22 | $39.41 | $121.84 | 614,700 | — | — |
| 2007-10-19 | $38.72 | $119.71 | 449,200 | — | — |
| 2007-10-18 | $39.23 | $121.28 | 251,900 | — | — |
| 2007-10-17 | $38.76 | $119.83 | 257,800 | — | — |
| 2007-10-16 | $38.38 | $118.66 | 302,700 | — | — |
| 2007-10-15 | $38.75 | $119.80 | 310,900 | — | — |
| 2007-10-12 | $39.25 | $121.35 | 349,500 | — | — |
| 2007-10-11 | $39.19 | $121.16 | 533,600 | — | — |
| 2007-10-10 | $38.84 | $120.08 | 420,000 | — | — |
| 2007-10-09 | $38.36 | $118.59 | 574,300 | — | — |
| 2007-10-08 | $39.16 | $121.07 | 440,000 | — | — |
| 2007-10-05 | $39.87 | $123.26 | 415,700 | — | — |
| 2007-10-04 | $38.39 | $118.69 | 211,800 | — | — |
| 2007-10-03 | $38.01 | $117.51 | 345,900 | — | — |
| 2007-10-02 | $38.79 | $119.92 | 429,700 | — | — |
| 2007-10-01 | $38.23 | $118.19 | 287,400 | — | — |
| 2007-09-28 | $36.84 | $113.90 | 463,400 | — | — |
| 2007-09-27 | $37.50 | $115.94 | 305,400 | — | — |
| 2007-09-26 | $37.95 | $117.33 | 651,500 | — | — |
| 2007-09-25 | $37.06 | $114.58 | 462,500 | — | — |
| 2007-09-24 | $36.99 | $114.36 | 365,700 | — | — |
| 2007-09-21 | $37.64 | $116.37 | 709,100 | — | — |
| 2007-09-20 | $37.18 | $114.95 | 565,700 | — | — |
| 2007-09-19 | $38.10 | $117.79 | 656,300 | — | — |
| 2007-09-18 | $36.89 | $114.05 | 595,800 | — | — |
| 2007-09-17 | $35.50 | $109.75 | 572,600 | — | — |
| 2007-09-14 | $35.80 | $110.68 | 421,300 | — | — |
| 2007-09-13 | $35.65 | $110.22 | 544,300 | — | — |
| 2007-09-12 | $36.29 | $112.20 | 574,000 | — | — |
| 2007-09-11 | $36.97 | $114.30 | 390,000 | — | — |
| 2007-09-10 | $37.14 | $114.82 | 533,800 | — | — |
| 2007-09-07 | $36.86 | $113.96 | 400,300 | — | — |
| 2007-09-06 | $37.65 | $116.40 | 306,900 | — | — |
| 2007-09-05 | $37.14 | $114.82 | 507,800 | — | — |
| 2007-09-04 | $37.75 | $116.71 | 303,400 | — | — |
| 2007-08-31 | $38.02 | $117.54 | 325,300 | — | — |
| 2007-08-30 | $37.67 | $116.46 | 414,300 | — | — |
| 2007-08-29 | $37.40 | $115.63 | 538,300 | — | — |
| 2007-08-28 | $35.38 | $109.38 | 347,400 | — | — |
| 2007-08-27 | $36.89 | $114.05 | 332,200 | — | — |
| 2007-08-24 | $36.54 | $112.97 | 417,500 | — | — |
| 2007-08-23 | $37.47 | $115.84 | 427,500 | — | — |
| 2007-08-22 | $37.29 | $115.29 | 821,700 | — | — |
| 2007-08-21 | $36.95 | $114.24 | 399,000 | — | — |
| 2007-08-20 | $36.42 | $112.60 | 440,600 | — | — |
| 2007-08-17 | $35.82 | $110.74 | 930,800 | — | — |
| 2007-08-16 | $35.30 | $109.13 | 1,000,900 | — | — |
| 2007-08-15 | $33.96 | $104.22 | 777,700 | — | — |
| 2007-08-14 | $35.53 | $109.04 | 602,900 | — | — |
| 2007-08-13 | $36.68 | $112.57 | 943,900 | — | — |
| 2007-08-10 | $35.45 | $108.79 | 2,026,800 | — | — |
| 2007-08-09 | $29.45 | $90.38 | 2,562,700 | — | — |
| 2007-08-08 | $32.10 | $98.51 | 2,520,700 | — | — |
| 2007-08-07 | $34.72 | $106.55 | 1,023,300 | — | — |
| 2007-08-06 | $35.95 | $110.33 | 1,304,200 | — | — |
| 2007-08-03 | $36.58 | $112.26 | 725,200 | — | — |
| 2007-08-02 | $38.38 | $117.78 | 1,323,300 | — | — |
| 2007-08-01 | $37.40 | $114.78 | 1,164,400 | — | — |
| 2007-07-31 | $37.76 | $115.88 | 1,117,900 | — | — |
| 2007-07-30 | $37.87 | $116.22 | 1,050,200 | — | — |
| 2007-07-27 | $37.56 | $115.27 | 956,100 | — | — |
| 2007-07-26 | $40.12 | $123.12 | 1,350,600 | — | — |
| 2007-07-25 | $37.46 | $114.96 | 776,100 | — | — |
| 2007-07-24 | $36.93 | $113.33 | 1,235,600 | — | — |
| 2007-07-23 | $39.88 | $122.39 | 603,800 | — | — |
| 2007-07-20 | $40.04 | $122.88 | 481,200 | — | — |
| 2007-07-19 | $40.82 | $125.27 | 276,900 | — | — |
| 2007-07-18 | $40.28 | $123.61 | 484,100 | — | — |
| 2007-07-17 | $41.74 | $128.09 | 249,000 | — | — |
| 2007-07-16 | $41.25 | $126.59 | 238,700 | — | — |
| 2007-07-13 | $41.58 | $127.60 | 219,900 | — | — |
| 2007-07-12 | $42.10 | $129.20 | 225,200 | — | — |
| 2007-07-11 | $41.11 | $126.16 | 273,800 | — | — |
| 2007-07-10 | $40.94 | $125.64 | 450,500 | — | — |
| 2007-07-09 | $42.21 | $129.54 | 505,100 | — | — |
| 2007-07-06 | $42.05 | $129.05 | 385,000 | — | — |
| 2007-07-05 | $41.86 | $128.46 | 212,000 | — | — |
| 2007-07-03 | $41.67 | $127.88 | 148,500 | — | — |
| 2007-07-02 | $41.73 | $128.06 | 444,800 | — | — |
| 2007-06-29 | $40.61 | $124.63 | 409,400 | — | — |
| 2007-06-28 | $40.90 | $125.52 | 328,200 | — | — |
| 2007-06-27 | $41.57 | $127.57 | 574,000 | — | — |
| 2007-06-26 | $40.39 | $123.95 | 658,900 | — | — |
| 2007-06-25 | $39.86 | $122.32 | 911,400 | — | — |
| 2007-06-22 | $41.07 | $126.04 | 645,100 | — | — |
| 2007-06-21 | $41.60 | $127.66 | 632,000 | — | — |
| 2007-06-20 | $41.71 | $128.00 | 746,100 | — | — |
| 2007-06-19 | $42.82 | $131.41 | 515,500 | — | — |
| 2007-06-18 | $42.63 | $130.83 | 288,800 | — | — |
| 2007-06-15 | $43.42 | $133.25 | 503,800 | — | — |
| 2007-06-14 | $43.08 | $132.21 | 241,500 | — | — |
| 2007-06-13 | $42.93 | $131.75 | 352,100 | — | — |
| 2007-06-12 | $42.08 | $129.14 | 440,300 | — | — |
| 2007-06-11 | $43.33 | $132.97 | 326,400 | — | — |
| 2007-06-08 | $43.55 | $133.65 | 250,400 | — | — |
| 2007-06-07 | $43.49 | $133.46 | 764,100 | — | — |
| 2007-06-06 | $43.26 | $132.76 | 581,700 | — | — |
| 2007-06-05 | $43.57 | $133.71 | 517,600 | — | — |
| 2007-06-04 | $44.09 | $135.31 | 551,600 | — | — |
| 2007-06-01 | $44.67 | $137.09 | 784,200 | — | — |
| 2007-05-31 | $43.67 | $134.02 | 549,900 | — | — |
| 2007-05-30 | $43.54 | $133.62 | 410,000 | — | — |
| 2007-05-29 | $42.40 | $130.12 | 339,100 | — | — |
| 2007-05-25 | $42.57 | $130.64 | 374,100 | — | — |
| 2007-05-24 | $41.70 | $127.97 | 686,000 | — | — |
| 2007-05-23 | $42.13 | $129.29 | 362,200 | — | — |
| 2007-05-22 | $42.77 | $131.26 | 445,500 | — | — |
| 2007-05-21 | $42.20 | $129.51 | 296,900 | — | — |
| 2007-05-18 | $41.94 | $128.71 | 521,800 | — | — |
| 2007-05-17 | $41.37 | $126.96 | 668,500 | — | — |
| 2007-05-16 | $41.73 | $127.30 | 498,300 | — | — |
| 2007-05-15 | $40.47 | $123.45 | 830,900 | — | — |
| 2007-05-14 | $40.09 | $122.29 | 587,300 | — | — |
| 2007-05-11 | $40.72 | $124.22 | 376,600 | — | — |
| 2007-05-10 | $39.43 | $120.28 | 327,100 | — | — |
| 2007-05-09 | $40.14 | $122.45 | 514,100 | — | — |
| 2007-05-08 | $39.55 | $120.65 | 597,500 | — | — |
| 2007-05-07 | $39.90 | $121.71 | 362,500 | — | — |
| 2007-05-04 | $40.57 | $123.76 | 329,600 | — | — |
| 2007-05-03 | $39.62 | $120.86 | 502,400 | — | — |
| 2007-05-02 | $39.96 | $121.90 | 685,400 | — | — |
| 2007-05-01 | $38.44 | $117.26 | 880,400 | — | — |
| 2007-04-30 | $37.85 | $115.46 | 997,100 | — | — |
| 2007-04-27 | $38.88 | $118.60 | 697,000 | — | — |
| 2007-04-26 | $39.28 | $119.82 | 710,200 | — | — |
| 2007-04-25 | $37.89 | $115.58 | 759,400 | — | — |
| 2007-04-24 | $38.70 | $118.05 | 1,871,000 | — | — |
| 2007-04-23 | $35.76 | $109.09 | 586,000 | — | — |
| 2007-04-20 | $36.38 | $110.98 | 324,700 | — | — |
| 2007-04-19 | $35.91 | $109.54 | 500,300 | — | — |
| 2007-04-18 | $35.78 | $109.15 | 304,800 | — | — |
| 2007-04-17 | $35.67 | $108.81 | 347,300 | — | — |
| 2007-04-16 | $35.37 | $107.90 | 280,600 | — | — |
| 2007-04-13 | $35.12 | $107.13 | 306,700 | — | — |
| 2007-04-12 | $35.48 | $108.23 | 556,900 | — | — |
| 2007-04-11 | $34.32 | $104.69 | 539,600 | — | — |
| 2007-04-10 | $34.87 | $106.37 | 169,200 | — | — |
| 2007-04-09 | $34.79 | $106.13 | 210,300 | — | — |
| 2007-04-05 | $34.98 | $106.71 | 383,400 | — | — |
| 2007-04-04 | $34.87 | $106.37 | 270,200 | — | — |
| 2007-04-03 | $34.76 | $106.03 | 809,200 | — | — |
| 2007-04-02 | $34.23 | $104.42 | 634,000 | — | — |
| 2007-03-30 | $33.53 | $102.28 | 509,700 | — | — |
| 2007-03-29 | $33.13 | $101.06 | 320,900 | — | — |
| 2007-03-28 | $33.11 | $101.00 | 338,900 | — | — |
| 2007-03-27 | $33.38 | $101.82 | 239,000 | — | — |
| 2007-03-26 | $33.95 | $103.56 | 586,900 | — | — |
| 2007-03-23 | $33.70 | $102.80 | 329,100 | — | — |
| 2007-03-22 | $33.69 | $102.77 | 547,500 | — | — |
| 2007-03-21 | $33.17 | $101.18 | 795,700 | — | — |
| 2007-03-20 | $32.80 | $100.06 | 391,600 | — | — |
| 2007-03-19 | $33.00 | $100.67 | 444,800 | — | — |
| 2007-03-16 | $32.16 | $98.10 | 629,100 | — | — |
| 2007-03-15 | $32.12 | $97.98 | 402,400 | — | — |
| 2007-03-14 | $31.81 | $97.04 | 704,200 | — | — |
| 2007-03-13 | $31.28 | $95.42 | 681,600 | — | — |
| 2007-03-12 | $31.88 | $97.25 | 575,800 | — | — |
| 2007-03-09 | $30.57 | $93.25 | 267,400 | — | — |
| 2007-03-08 | $30.23 | $92.22 | 360,000 | — | — |
| 2007-03-07 | $30.02 | $91.58 | 645,800 | — | — |
| 2007-03-06 | $30.21 | $92.15 | 1,751,800 | — | — |
| 2007-03-05 | $29.37 | $89.59 | 805,800 | — | — |
| 2007-03-02 | $30.06 | $91.70 | 539,300 | — | — |
| 2007-03-01 | $31.11 | $94.90 | 558,400 | — | — |
| 2007-02-28 | $30.87 | $94.17 | 774,100 | — | — |
| 2007-02-27 | $31.01 | $94.60 | 902,700 | — | — |
| 2007-02-26 | $32.82 | $100.12 | 451,800 | — | — |
| 2007-02-23 | $33.10 | $100.97 | 570,500 | — | — |
| 2007-02-22 | $33.11 | $101.00 | 679,300 | — | — |
| 2007-02-21 | $33.07 | $100.88 | 736,700 | — | — |
| 2007-02-20 | $33.09 | $100.94 | 455,700 | — | — |
| 2007-02-16 | $32.91 | $100.39 | 342,000 | — | — |
| 2007-02-15 | $32.93 | $100.45 | 642,400 | — | — |
| 2007-02-14 | $32.85 | $99.45 | 453,700 | — | — |
| 2007-02-13 | $32.65 | $98.84 | 612,400 | — | — |
| 2007-02-12 | $32.37 | $97.99 | 338,000 | — | — |
| 2007-02-09 | $32.00 | $96.87 | 453,900 | — | — |
| 2007-02-08 | $32.19 | $97.45 | 510,700 | — | — |
| 2007-02-07 | $32.18 | $97.42 | 838,200 | — | — |
| 2007-02-06 | $31.27 | $94.66 | 376,100 | — | — |
| 2007-02-05 | $30.87 | $93.45 | 587,100 | — | — |
| 2007-02-02 | $30.64 | $92.76 | 604,500 | — | — |
| 2007-02-01 | $30.17 | $91.33 | 448,400 | — | — |
| 2007-01-31 | $29.92 | $90.58 | 670,400 | — | — |
| 2007-01-30 | $29.88 | $90.45 | 971,200 | — | — |
| 2007-01-29 | $29.21 | $88.43 | 713,200 | — | — |
| 2007-01-26 | $28.95 | $87.64 | 936,400 | — | — |
| 2007-01-25 | $28.75 | $87.03 | 864,600 | — | — |
| 2007-01-24 | $28.35 | $85.82 | 544,900 | — | — |
| 2007-01-23 | $27.95 | $84.61 | 384,400 | — | — |
| 2007-01-22 | $27.70 | $83.86 | 525,400 | — | — |
| 2007-01-19 | $27.98 | $84.70 | 594,000 | — | — |
| 2007-01-18 | $27.86 | $84.34 | 474,100 | — | — |
| 2007-01-17 | $28.16 | $85.25 | 545,800 | — | — |
| 2007-01-16 | $28.05 | $84.91 | 573,900 | — | — |
| 2007-01-12 | $28.04 | $84.88 | 806,300 | — | — |
| 2007-01-11 | $27.72 | $83.92 | 993,600 | — | — |
| 2007-01-10 | $26.78 | $81.07 | 783,200 | — | — |
| 2007-01-09 | $26.56 | $80.40 | 554,900 | — | — |
| 2007-01-08 | $26.39 | $79.89 | 682,200 | — | — |
| 2007-01-05 | $26.21 | $79.34 | 953,200 | — | — |
| 2007-01-04 | $25.97 | $78.62 | 1,448,200 | — | — |
| 2007-01-03 | $25.63 | $77.59 | 1,192,600 | — | — |