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 | $36.36 | $93.72 | 444,700 | — | — |
| 2007-12-28 | $36.25 | $93.44 | 477,400 | — | — |
| 2007-12-27 | $36.18 | $93.26 | 395,700 | — | — |
| 2007-12-26 | $36.73 | $94.67 | 379,200 | — | — |
| 2007-12-24 | $37.16 | $95.78 | 339,500 | — | — |
| 2007-12-21 | $36.95 | $95.24 | 904,700 | — | — |
| 2007-12-20 | $36.51 | $94.11 | 995,400 | — | — |
| 2007-12-19 | $37.06 | $95.52 | 907,300 | — | — |
| 2007-12-18 | $37.73 | $97.25 | 1,038,800 | — | — |
| 2007-12-17 | $37.05 | $95.50 | 1,074,000 | — | — |
| 2007-12-14 | $37.68 | $97.12 | 1,439,300 | — | — |
| 2007-12-13 | $37.05 | $95.50 | 813,600 | — | — |
| 2007-12-12 | $37.18 | $95.83 | 1,375,100 | — | — |
| 2007-12-11 | $36.70 | $94.60 | 865,600 | — | — |
| 2007-12-10 | $37.98 | $97.90 | 564,200 | — | — |
| 2007-12-07 | $38.05 | $98.08 | 2,081,300 | — | — |
| 2007-12-06 | $38.09 | $98.18 | 885,000 | — | — |
| 2007-12-05 | $36.61 | $94.36 | 961,600 | — | — |
| 2007-12-04 | $36.44 | $93.93 | 625,800 | — | — |
| 2007-12-03 | $36.79 | $94.83 | 784,600 | — | — |
| 2007-11-30 | $37.23 | $95.96 | 851,200 | — | — |
| 2007-11-29 | $37.25 | $96.01 | 527,900 | — | — |
| 2007-11-28 | $37.50 | $96.66 | 1,178,200 | — | — |
| 2007-11-27 | $37.35 | $96.27 | 919,500 | — | — |
| 2007-11-26 | $36.66 | $94.49 | 1,021,700 | — | — |
| 2007-11-23 | $37.17 | $95.81 | 294,600 | — | — |
| 2007-11-21 | $36.64 | $94.44 | 848,000 | — | — |
| 2007-11-20 | $37.36 | $96.30 | 1,114,000 | — | — |
| 2007-11-19 | $37.71 | $97.10 | 659,700 | — | — |
| 2007-11-16 | $38.35 | $98.75 | 1,144,200 | — | — |
| 2007-11-15 | $37.85 | $97.46 | 1,902,800 | — | — |
| 2007-11-14 | $39.76 | $102.38 | 1,261,900 | — | — |
| 2007-11-13 | $39.68 | $102.17 | 883,200 | — | — |
| 2007-11-12 | $38.52 | $99.18 | 912,000 | — | — |
| 2007-11-09 | $38.47 | $99.05 | 1,512,500 | — | — |
| 2007-11-08 | $38.02 | $97.90 | 1,174,600 | — | — |
| 2007-11-07 | $38.01 | $97.87 | 2,323,300 | — | — |
| 2007-11-06 | $38.44 | $98.98 | 733,700 | — | — |
| 2007-11-05 | $37.92 | $97.64 | 832,500 | — | — |
| 2007-11-02 | $38.19 | $98.33 | 1,410,400 | — | — |
| 2007-11-01 | $38.05 | $97.97 | 1,025,600 | — | — |
| 2007-10-31 | $38.50 | $99.13 | 1,068,300 | — | — |
| 2007-10-30 | $38.06 | $98.00 | 1,397,100 | — | — |
| 2007-10-29 | $37.98 | $97.79 | 1,263,700 | — | — |
| 2007-10-26 | $37.65 | $96.94 | 1,119,800 | — | — |
| 2007-10-25 | $37.45 | $96.43 | 1,074,700 | — | — |
| 2007-10-24 | $37.93 | $97.66 | 1,638,900 | — | — |
| 2007-10-23 | $37.52 | $96.61 | 2,725,700 | — | — |
| 2007-10-22 | $35.90 | $92.44 | 1,203,500 | — | — |
| 2007-10-19 | $35.33 | $90.97 | 1,264,500 | — | — |
| 2007-10-18 | $35.99 | $92.67 | 677,100 | — | — |
| 2007-10-17 | $36.32 | $93.52 | 1,082,700 | — | — |
| 2007-10-16 | $36.78 | $94.70 | 852,200 | — | — |
| 2007-10-15 | $36.47 | $93.90 | 902,300 | — | — |
| 2007-10-12 | $37.37 | $96.22 | 830,500 | — | — |
| 2007-10-11 | $36.97 | $95.19 | 2,498,400 | — | — |
| 2007-10-10 | $36.86 | $94.91 | 2,419,200 | — | — |
| 2007-10-09 | $39.40 | $101.45 | 376,400 | — | — |
| 2007-10-08 | $38.94 | $100.26 | 469,800 | — | — |
| 2007-10-05 | $38.97 | $100.34 | 749,600 | — | — |
| 2007-10-04 | $37.88 | $97.53 | 222,100 | — | — |
| 2007-10-03 | $38.18 | $98.31 | 431,300 | — | — |
| 2007-10-02 | $38.26 | $98.51 | 629,800 | — | — |
| 2007-10-01 | $38.21 | $98.38 | 838,700 | — | — |
| 2007-09-28 | $38.12 | $98.15 | 671,300 | — | — |
| 2007-09-27 | $38.61 | $99.41 | 480,500 | — | — |
| 2007-09-26 | $38.30 | $98.62 | 694,100 | — | — |
| 2007-09-25 | $38.13 | $98.18 | 1,018,100 | — | — |
| 2007-09-24 | $38.45 | $99.00 | 1,156,700 | — | — |
| 2007-09-21 | $38.75 | $99.77 | 1,021,700 | — | — |
| 2007-09-20 | $38.60 | $99.39 | 1,205,700 | — | — |
| 2007-09-19 | $37.81 | $97.35 | 1,052,500 | — | — |
| 2007-09-18 | $37.45 | $96.43 | 1,194,800 | — | — |
| 2007-09-17 | $36.58 | $94.19 | 629,700 | — | — |
| 2007-09-14 | $36.89 | $94.99 | 667,000 | — | — |
| 2007-09-13 | $36.85 | $94.88 | 1,091,000 | — | — |
| 2007-09-12 | $37.36 | $96.20 | 1,436,300 | — | — |
| 2007-09-11 | $37.63 | $96.89 | 671,500 | — | — |
| 2007-09-10 | $36.88 | $94.96 | 965,000 | — | — |
| 2007-09-07 | $37.38 | $96.25 | 837,100 | — | — |
| 2007-09-06 | $38.16 | $98.26 | 769,000 | — | — |
| 2007-09-05 | $38.23 | $98.44 | 688,500 | — | — |
| 2007-09-04 | $38.95 | $100.29 | 642,900 | — | — |
| 2007-08-31 | $38.52 | $99.18 | 607,500 | — | — |
| 2007-08-30 | $37.94 | $97.69 | 872,700 | — | — |
| 2007-08-29 | $38.40 | $98.87 | 1,126,200 | — | — |
| 2007-08-28 | $38.24 | $98.46 | 864,900 | — | — |
| 2007-08-27 | $39.59 | $101.94 | 757,700 | — | — |
| 2007-08-24 | $39.12 | $100.73 | 721,600 | — | — |
| 2007-08-23 | $39.36 | $101.35 | 782,300 | — | — |
| 2007-08-22 | $39.17 | $100.86 | 1,044,700 | — | — |
| 2007-08-21 | $38.43 | $98.85 | 1,033,900 | — | — |
| 2007-08-20 | $38.96 | $100.21 | 1,189,000 | — | — |
| 2007-08-17 | $38.78 | $99.75 | 1,805,600 | — | — |
| 2007-08-16 | $37.44 | $96.30 | 2,162,600 | — | — |
| 2007-08-15 | $37.74 | $97.07 | 1,261,700 | — | — |
| 2007-08-14 | $38.14 | $98.10 | 1,502,200 | — | — |
| 2007-08-13 | $38.66 | $99.44 | 1,737,300 | — | — |
| 2007-08-10 | $37.66 | $96.87 | 2,904,300 | — | — |
| 2007-08-09 | $38.30 | $98.51 | 2,077,500 | — | — |
| 2007-08-08 | $39.25 | $100.96 | 2,511,000 | — | — |
| 2007-08-07 | $39.25 | $100.96 | 2,622,600 | — | — |
| 2007-08-06 | $39.75 | $102.24 | 2,399,200 | — | — |
| 2007-08-03 | $39.48 | $101.55 | 2,154,700 | — | — |
| 2007-08-02 | $40.14 | $103.25 | 1,693,300 | — | — |
| 2007-08-01 | $40.16 | $103.30 | 2,229,500 | — | — |
| 2007-07-31 | $40.46 | $104.07 | 2,955,700 | — | — |
| 2007-07-30 | $40.55 | $104.30 | 2,025,400 | — | — |
| 2007-07-27 | $40.04 | $102.99 | 3,050,000 | — | — |
| 2007-07-26 | $40.15 | $103.27 | 3,632,100 | — | — |
| 2007-07-25 | $42.38 | $109.01 | 2,556,200 | — | — |
| 2007-07-24 | $42.59 | $109.55 | 2,762,600 | — | — |
| 2007-07-23 | $45.18 | $116.21 | 815,500 | — | — |
| 2007-07-20 | $44.98 | $115.70 | 768,500 | — | — |
| 2007-07-19 | $45.51 | $117.06 | 614,800 | — | — |
| 2007-07-18 | $45.59 | $117.26 | 709,000 | — | — |
| 2007-07-17 | $46.14 | $118.68 | 411,700 | — | — |
| 2007-07-16 | $45.82 | $117.86 | 502,300 | — | — |
| 2007-07-13 | $46.00 | $118.32 | 699,800 | — | — |
| 2007-07-12 | $46.26 | $118.99 | 818,800 | — | — |
| 2007-07-11 | $46.07 | $118.50 | 1,518,500 | — | — |
| 2007-07-10 | $44.85 | $115.36 | 860,300 | — | — |
| 2007-07-09 | $45.60 | $117.29 | 1,039,300 | — | — |
| 2007-07-06 | $45.11 | $116.03 | 476,700 | — | — |
| 2007-07-05 | $45.25 | $116.39 | 651,400 | — | — |
| 2007-07-03 | $45.25 | $116.39 | 507,600 | — | — |
| 2007-07-02 | $45.00 | $115.75 | 875,900 | — | — |
| 2007-06-29 | $44.42 | $114.26 | 1,092,500 | — | — |
| 2007-06-28 | $44.40 | $114.20 | 816,300 | — | — |
| 2007-06-27 | $44.43 | $114.28 | 1,660,000 | — | — |
| 2007-06-26 | $44.34 | $114.05 | 823,700 | — | — |
| 2007-06-25 | $44.00 | $113.17 | 935,900 | — | — |
| 2007-06-22 | $43.95 | $113.05 | 1,173,200 | — | — |
| 2007-06-21 | $44.30 | $113.95 | 980,400 | — | — |
| 2007-06-20 | $43.89 | $112.89 | 1,098,200 | — | — |
| 2007-06-19 | $44.49 | $114.44 | 865,100 | — | — |
| 2007-06-18 | $44.20 | $113.69 | 932,100 | — | — |
| 2007-06-15 | $44.23 | $113.77 | 1,889,400 | — | — |
| 2007-06-14 | $44.49 | $114.44 | 1,020,600 | — | — |
| 2007-06-13 | $44.18 | $113.64 | 1,678,700 | — | — |
| 2007-06-12 | $43.30 | $111.37 | 1,417,100 | — | — |
| 2007-06-11 | $43.51 | $111.91 | 1,395,900 | — | — |
| 2007-06-08 | $44.01 | $113.20 | 1,352,900 | — | — |
| 2007-06-07 | $43.30 | $111.37 | 1,716,600 | — | — |
| 2007-06-06 | $43.74 | $112.51 | 1,951,700 | — | — |
| 2007-06-05 | $43.75 | $112.53 | 2,893,100 | — | — |
| 2007-06-04 | $42.33 | $108.88 | 1,166,100 | — | — |
| 2007-06-01 | $42.34 | $108.91 | 1,420,900 | — | — |
| 2007-05-31 | $42.03 | $108.11 | 1,116,100 | — | — |
| 2007-05-30 | $41.81 | $107.54 | 736,900 | — | — |
| 2007-05-29 | $41.28 | $106.18 | 1,381,200 | — | — |
| 2007-05-25 | $41.23 | $106.05 | 1,478,600 | — | — |
| 2007-05-24 | $41.09 | $105.69 | 2,304,400 | — | — |
| 2007-05-23 | $41.36 | $106.38 | 1,739,800 | — | — |
| 2007-05-22 | $41.37 | $106.31 | 1,426,500 | — | — |
| 2007-05-21 | $41.54 | $106.74 | 2,032,600 | — | — |
| 2007-05-18 | $41.57 | $106.82 | 1,687,600 | — | — |
| 2007-05-17 | $41.42 | $106.44 | 1,217,100 | — | — |
| 2007-05-16 | $41.52 | $106.69 | 2,113,900 | — | — |
| 2007-05-15 | $41.32 | $106.18 | 2,968,800 | — | — |
| 2007-05-14 | $41.25 | $106.00 | 1,456,000 | — | — |
| 2007-05-11 | $41.15 | $105.74 | 767,600 | — | — |
| 2007-05-10 | $41.00 | $105.36 | 1,978,100 | — | — |
| 2007-05-09 | $41.09 | $105.48 | 834,500 | — | — |
| 2007-05-08 | $40.92 | $105.05 | 1,029,500 | — | — |
| 2007-05-07 | $40.92 | $105.05 | 582,800 | — | — |
| 2007-05-04 | $40.95 | $105.13 | 714,200 | — | — |
| 2007-05-03 | $40.79 | $104.71 | 823,200 | — | — |
| 2007-05-02 | $40.30 | $103.46 | 554,900 | — | — |
| 2007-05-01 | $40.18 | $103.15 | 957,200 | — | — |
| 2007-04-30 | $39.80 | $102.17 | 741,600 | — | — |
| 2007-04-27 | $40.12 | $102.99 | 593,100 | — | — |
| 2007-04-26 | $40.31 | $103.48 | 900,800 | — | — |
| 2007-04-25 | $40.75 | $104.61 | 1,319,700 | — | — |
| 2007-04-24 | $40.57 | $104.15 | 1,918,600 | — | — |
| 2007-04-23 | $39.44 | $101.25 | 904,800 | — | — |
| 2007-04-20 | $39.43 | $101.22 | 1,421,600 | — | — |
| 2007-04-19 | $38.68 | $99.30 | 1,179,200 | — | — |
| 2007-04-18 | $38.39 | $98.55 | 871,600 | — | — |
| 2007-04-17 | $38.23 | $98.14 | 915,900 | — | — |
| 2007-04-16 | $38.01 | $97.58 | 700,600 | — | — |
| 2007-04-13 | $37.62 | $96.58 | 1,027,500 | — | — |
| 2007-04-12 | $37.61 | $96.55 | 1,176,400 | — | — |
| 2007-04-11 | $37.24 | $95.60 | 917,600 | — | — |
| 2007-04-10 | $37.35 | $95.88 | 583,300 | — | — |
| 2007-04-09 | $37.28 | $95.70 | 341,100 | — | — |
| 2007-04-05 | $37.14 | $95.34 | 333,700 | — | — |
| 2007-04-04 | $37.05 | $95.11 | 529,500 | — | — |
| 2007-04-03 | $37.46 | $96.17 | 693,600 | — | — |
| 2007-04-02 | $37.12 | $95.29 | 777,900 | — | — |
| 2007-03-30 | $36.45 | $93.57 | 895,000 | — | — |
| 2007-03-29 | $36.55 | $93.83 | 618,200 | — | — |
| 2007-03-28 | $36.67 | $94.14 | 926,200 | — | — |
| 2007-03-27 | $37.40 | $96.01 | 729,600 | — | — |
| 2007-03-26 | $37.65 | $96.65 | 818,800 | — | — |
| 2007-03-23 | $37.76 | $96.94 | 838,000 | — | — |
| 2007-03-22 | $37.75 | $96.91 | 989,700 | — | — |
| 2007-03-21 | $37.23 | $95.58 | 909,300 | — | — |
| 2007-03-20 | $37.02 | $95.04 | 576,800 | — | — |
| 2007-03-19 | $37.02 | $95.04 | 694,400 | — | — |
| 2007-03-16 | $36.97 | $94.91 | 947,100 | — | — |
| 2007-03-15 | $36.95 | $94.86 | 546,200 | — | — |
| 2007-03-14 | $36.88 | $94.68 | 1,246,100 | — | — |
| 2007-03-13 | $36.88 | $94.68 | 971,200 | — | — |
| 2007-03-12 | $37.27 | $95.68 | 862,100 | — | — |
| 2007-03-09 | $37.26 | $95.65 | 585,900 | — | — |
| 2007-03-08 | $37.49 | $96.24 | 641,500 | — | — |
| 2007-03-07 | $37.17 | $95.42 | 511,200 | — | — |
| 2007-03-06 | $37.27 | $95.68 | 1,495,100 | — | — |
| 2007-03-05 | $36.52 | $93.75 | 1,194,700 | — | — |
| 2007-03-02 | $37.73 | $96.86 | 918,400 | — | — |
| 2007-03-01 | $38.62 | $99.14 | 1,501,100 | — | — |
| 2007-02-28 | $38.68 | $99.30 | 2,042,700 | — | — |
| 2007-02-27 | $37.66 | $96.68 | 1,580,900 | — | — |
| 2007-02-26 | $38.85 | $99.73 | 970,900 | — | — |
| 2007-02-23 | $39.53 | $101.48 | 898,400 | — | — |
| 2007-02-22 | $40.05 | $102.82 | 554,400 | — | — |
| 2007-02-21 | $40.05 | $102.82 | 631,700 | — | — |
| 2007-02-20 | $40.32 | $103.51 | 1,166,100 | — | — |
| 2007-02-16 | $39.73 | $101.89 | 1,277,700 | — | — |
| 2007-02-15 | $39.63 | $101.63 | 4,551,600 | — | — |
| 2007-02-14 | $41.91 | $107.48 | 273,100 | — | — |
| 2007-02-13 | $41.69 | $106.92 | 330,200 | — | — |
| 2007-02-12 | $41.62 | $106.74 | 388,100 | — | — |
| 2007-02-09 | $41.60 | $106.69 | 571,400 | — | — |
| 2007-02-08 | $41.60 | $106.69 | 596,700 | — | — |
| 2007-02-07 | $41.22 | $105.71 | 410,300 | — | — |
| 2007-02-06 | $40.91 | $104.92 | 359,500 | — | — |
| 2007-02-05 | $40.75 | $104.51 | 416,400 | — | — |
| 2007-02-02 | $41.05 | $105.28 | 732,800 | — | — |
| 2007-02-01 | $40.45 | $103.74 | 935,900 | — | — |
| 2007-01-31 | $41.53 | $106.51 | 764,300 | — | — |
| 2007-01-30 | $40.54 | $103.97 | 356,800 | — | — |
| 2007-01-29 | $40.48 | $103.81 | 576,900 | — | — |
| 2007-01-26 | $40.05 | $102.71 | 573,100 | — | — |
| 2007-01-25 | $40.47 | $103.79 | 466,300 | — | — |
| 2007-01-24 | $40.78 | $104.58 | 494,000 | — | — |
| 2007-01-23 | $40.62 | $104.17 | 436,600 | — | — |
| 2007-01-22 | $40.68 | $104.33 | 525,000 | — | — |
| 2007-01-19 | $40.56 | $104.02 | 647,400 | — | — |
| 2007-01-18 | $40.37 | $103.53 | 501,900 | — | — |
| 2007-01-17 | $40.63 | $104.20 | 499,400 | — | — |
| 2007-01-16 | $40.25 | $103.22 | 491,000 | — | — |
| 2007-01-12 | $40.05 | $102.71 | 722,700 | — | — |
| 2007-01-11 | $39.85 | $102.20 | 576,100 | — | — |
| 2007-01-10 | $39.82 | $102.12 | 527,900 | — | — |
| 2007-01-09 | $39.73 | $101.89 | 453,500 | — | — |
| 2007-01-08 | $39.88 | $102.28 | 529,900 | — | — |
| 2007-01-05 | $39.74 | $101.92 | 716,700 | — | — |
| 2007-01-04 | $40.36 | $103.51 | 491,200 | — | — |
| 2007-01-03 | $40.01 | $102.61 | 1,097,900 | — | — |