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 | $31.41 | $101.28 | 260,700 | — | — |
| 2007-12-28 | $31.14 | $100.41 | 351,600 | — | — |
| 2007-12-27 | $31.34 | $101.06 | 337,200 | — | — |
| 2007-12-26 | $32.47 | $104.70 | 249,300 | — | — |
| 2007-12-24 | $33.16 | $106.92 | 213,500 | — | — |
| 2007-12-21 | $32.02 | $103.25 | 845,900 | — | — |
| 2007-12-20 | $31.02 | $100.02 | 544,100 | — | — |
| 2007-12-19 | $30.42 | $98.09 | 420,600 | — | — |
| 2007-12-18 | $30.07 | $96.96 | 577,900 | — | — |
| 2007-12-17 | $29.95 | $96.57 | 682,300 | — | — |
| 2007-12-14 | $30.41 | $98.06 | 407,500 | — | — |
| 2007-12-13 | $31.36 | $101.12 | 378,300 | — | — |
| 2007-12-12 | $31.32 | $100.99 | 531,100 | — | — |
| 2007-12-11 | $31.27 | $99.47 | 925,200 | — | — |
| 2007-12-10 | $32.34 | $102.87 | 309,700 | — | — |
| 2007-12-07 | $31.74 | $100.96 | 503,500 | — | — |
| 2007-12-06 | $31.86 | $101.34 | 375,200 | — | — |
| 2007-12-05 | $31.29 | $99.53 | 388,200 | — | — |
| 2007-12-04 | $30.44 | $96.83 | 363,200 | — | — |
| 2007-12-03 | $31.45 | $100.04 | 451,900 | — | — |
| 2007-11-30 | $32.04 | $101.92 | 746,800 | — | — |
| 2007-11-29 | $32.51 | $103.41 | 291,500 | — | — |
| 2007-11-28 | $33.10 | $105.29 | 452,100 | — | — |
| 2007-11-27 | $32.09 | $102.07 | 487,800 | — | — |
| 2007-11-26 | $31.71 | $100.87 | 569,600 | — | — |
| 2007-11-23 | $32.98 | $104.91 | 312,300 | — | — |
| 2007-11-21 | $32.77 | $104.24 | 346,700 | — | — |
| 2007-11-20 | $32.69 | $103.98 | 502,700 | — | — |
| 2007-11-19 | $32.89 | $104.62 | 432,300 | — | — |
| 2007-11-16 | $33.55 | $106.72 | 346,100 | — | — |
| 2007-11-15 | $33.95 | $107.99 | 228,900 | — | — |
| 2007-11-14 | $33.95 | $107.99 | 249,100 | — | — |
| 2007-11-13 | $34.80 | $110.69 | 294,200 | — | — |
| 2007-11-12 | $33.81 | $107.55 | 335,500 | — | — |
| 2007-11-09 | $33.67 | $107.10 | 497,200 | — | — |
| 2007-11-08 | $33.14 | $105.41 | 635,200 | — | — |
| 2007-11-07 | $32.80 | $104.33 | 302,000 | — | — |
| 2007-11-06 | $34.00 | $108.15 | 410,800 | — | — |
| 2007-11-05 | $33.51 | $106.59 | 330,800 | — | — |
| 2007-11-02 | $33.70 | $107.20 | 709,500 | — | — |
| 2007-11-01 | $33.40 | $106.24 | 487,300 | — | — |
| 2007-10-31 | $35.22 | $112.03 | 263,800 | — | — |
| 2007-10-30 | $35.17 | $111.87 | 405,700 | — | — |
| 2007-10-29 | $35.11 | $111.68 | 482,000 | — | — |
| 2007-10-26 | $34.98 | $111.27 | 535,700 | — | — |
| 2007-10-25 | $34.13 | $108.56 | 501,600 | — | — |
| 2007-10-24 | $33.70 | $107.20 | 228,600 | — | — |
| 2007-10-23 | $33.84 | $107.64 | 189,300 | — | — |
| 2007-10-22 | $33.77 | $107.42 | 310,400 | — | — |
| 2007-10-19 | $32.98 | $104.91 | 327,000 | — | — |
| 2007-10-18 | $34.51 | $109.77 | 324,900 | — | — |
| 2007-10-17 | $34.40 | $109.42 | 716,000 | — | — |
| 2007-10-16 | $34.83 | $110.79 | 420,200 | — | — |
| 2007-10-15 | $35.19 | $111.93 | 315,300 | — | — |
| 2007-10-12 | $35.42 | $112.67 | 306,800 | — | — |
| 2007-10-11 | $35.64 | $113.37 | 334,500 | — | — |
| 2007-10-10 | $35.56 | $113.11 | 289,900 | — | — |
| 2007-10-09 | $35.44 | $112.73 | 387,500 | — | — |
| 2007-10-08 | $35.40 | $112.60 | 274,100 | — | — |
| 2007-10-05 | $35.68 | $113.49 | 345,200 | — | — |
| 2007-10-04 | $34.89 | $110.98 | 120,300 | — | — |
| 2007-10-03 | $34.50 | $109.74 | 198,300 | — | — |
| 2007-10-02 | $34.88 | $110.95 | 243,200 | — | — |
| 2007-10-01 | $34.29 | $109.07 | 323,100 | — | — |
| 2007-09-28 | $33.18 | $105.54 | 307,100 | — | — |
| 2007-09-27 | $33.67 | $107.10 | 249,900 | — | — |
| 2007-09-26 | $33.35 | $106.08 | 228,000 | — | — |
| 2007-09-25 | $32.79 | $104.30 | 199,900 | — | — |
| 2007-09-24 | $33.16 | $105.48 | 185,600 | — | — |
| 2007-09-21 | $32.42 | $103.12 | 487,000 | — | — |
| 2007-09-20 | $32.77 | $104.24 | 575,800 | — | — |
| 2007-09-19 | $33.62 | $106.94 | 745,600 | — | — |
| 2007-09-18 | $34.24 | $108.91 | 409,200 | — | — |
| 2007-09-17 | $32.91 | $104.68 | 292,200 | — | — |
| 2007-09-14 | $33.07 | $105.19 | 362,300 | — | — |
| 2007-09-13 | $32.23 | $102.52 | 241,400 | — | — |
| 2007-09-12 | $31.73 | $100.93 | 358,000 | — | — |
| 2007-09-11 | $31.98 | $100.38 | 279,100 | — | — |
| 2007-09-10 | $31.33 | $98.34 | 300,800 | — | — |
| 2007-09-07 | $31.83 | $99.91 | 263,400 | — | — |
| 2007-09-06 | $32.68 | $102.58 | 274,700 | — | — |
| 2007-09-05 | $32.47 | $101.92 | 270,000 | — | — |
| 2007-09-04 | $32.89 | $103.24 | 288,300 | — | — |
| 2007-08-31 | $32.75 | $102.80 | 403,900 | — | — |
| 2007-08-30 | $32.14 | $100.88 | 274,800 | — | — |
| 2007-08-29 | $31.81 | $99.85 | 536,100 | — | — |
| 2007-08-28 | $31.17 | $97.84 | 411,000 | — | — |
| 2007-08-27 | $32.34 | $101.51 | 205,500 | — | — |
| 2007-08-24 | $32.70 | $102.64 | 199,300 | — | — |
| 2007-08-23 | $32.63 | $102.42 | 250,100 | — | — |
| 2007-08-22 | $32.80 | $102.95 | 242,400 | — | — |
| 2007-08-21 | $32.87 | $103.17 | 356,300 | — | — |
| 2007-08-20 | $32.69 | $102.61 | 290,800 | — | — |
| 2007-08-17 | $32.20 | $101.07 | 696,500 | — | — |
| 2007-08-16 | $31.23 | $98.02 | 792,800 | — | — |
| 2007-08-15 | $30.51 | $95.76 | 428,600 | — | — |
| 2007-08-14 | $30.50 | $95.73 | 374,400 | — | — |
| 2007-08-13 | $31.52 | $98.93 | 415,000 | — | — |
| 2007-08-10 | $31.80 | $99.81 | 530,200 | — | — |
| 2007-08-09 | $32.57 | $102.23 | 797,000 | — | — |
| 2007-08-08 | $32.93 | $103.36 | 719,000 | — | — |
| 2007-08-07 | $31.12 | $97.68 | 467,200 | — | — |
| 2007-08-06 | $31.00 | $97.30 | 597,300 | — | — |
| 2007-08-03 | $29.65 | $93.07 | 741,600 | — | — |
| 2007-08-02 | $31.02 | $97.37 | 742,500 | — | — |
| 2007-08-01 | $29.96 | $94.04 | 517,700 | — | — |
| 2007-07-31 | $29.84 | $93.66 | 575,100 | — | — |
| 2007-07-30 | $29.75 | $93.38 | 858,300 | — | — |
| 2007-07-27 | $29.82 | $93.60 | 892,900 | — | — |
| 2007-07-26 | $31.08 | $97.55 | 792,900 | — | — |
| 2007-07-25 | $31.29 | $98.21 | 788,900 | — | — |
| 2007-07-24 | $31.51 | $98.90 | 754,300 | — | — |
| 2007-07-23 | $32.64 | $102.45 | 852,500 | — | — |
| 2007-07-20 | $33.03 | $103.67 | 899,600 | — | — |
| 2007-07-19 | $33.57 | $105.37 | 402,100 | — | — |
| 2007-07-18 | $33.54 | $105.28 | 520,400 | — | — |
| 2007-07-17 | $33.43 | $104.93 | 520,400 | — | — |
| 2007-07-16 | $33.37 | $104.74 | 756,200 | — | — |
| 2007-07-13 | $33.45 | $104.99 | 395,500 | — | — |
| 2007-07-12 | $33.36 | $104.71 | 602,500 | — | — |
| 2007-07-11 | $33.16 | $104.08 | 544,700 | — | — |
| 2007-07-10 | $33.16 | $104.08 | 676,900 | — | — |
| 2007-07-09 | $34.37 | $107.88 | 498,300 | — | — |
| 2007-07-06 | $34.82 | $109.29 | 393,200 | — | — |
| 2007-07-05 | $35.00 | $109.86 | 312,800 | — | — |
| 2007-07-03 | $34.60 | $108.60 | 144,900 | — | — |
| 2007-07-02 | $34.82 | $109.29 | 363,800 | — | — |
| 2007-06-29 | $34.00 | $106.72 | 408,400 | — | — |
| 2007-06-28 | $34.19 | $107.32 | 339,800 | — | — |
| 2007-06-27 | $34.78 | $109.17 | 624,900 | — | — |
| 2007-06-26 | $33.97 | $106.63 | 817,500 | — | — |
| 2007-06-25 | $33.79 | $106.06 | 647,200 | — | — |
| 2007-06-22 | $34.23 | $107.44 | 687,100 | — | — |
| 2007-06-21 | $33.76 | $105.97 | 481,700 | — | — |
| 2007-06-20 | $33.69 | $105.75 | 454,600 | — | — |
| 2007-06-19 | $34.26 | $107.54 | 503,500 | — | — |
| 2007-06-18 | $34.33 | $107.76 | 438,600 | — | — |
| 2007-06-15 | $35.16 | $110.36 | 547,000 | — | — |
| 2007-06-14 | $35.00 | $109.86 | 411,300 | — | — |
| 2007-06-13 | $35.45 | $111.27 | 722,500 | — | — |
| 2007-06-12 | $34.49 | $108.26 | 649,900 | — | — |
| 2007-06-11 | $35.65 | $110.57 | 583,600 | — | — |
| 2007-06-08 | $35.99 | $111.63 | 428,700 | — | — |
| 2007-06-07 | $35.56 | $110.29 | 575,600 | — | — |
| 2007-06-06 | $36.63 | $113.61 | 325,000 | — | — |
| 2007-06-05 | $36.66 | $113.70 | 340,300 | — | — |
| 2007-06-04 | $37.17 | $115.28 | 481,100 | — | — |
| 2007-06-01 | $36.97 | $114.66 | 1,041,100 | — | — |
| 2007-05-31 | $37.59 | $116.59 | 513,500 | — | — |
| 2007-05-30 | $37.89 | $117.52 | 547,300 | — | — |
| 2007-05-29 | $37.22 | $115.44 | 379,600 | — | — |
| 2007-05-25 | $36.23 | $112.37 | 248,800 | — | — |
| 2007-05-24 | $35.90 | $111.35 | 516,400 | — | — |
| 2007-05-23 | $36.65 | $113.67 | 239,900 | — | — |
| 2007-05-22 | $36.94 | $114.57 | 243,000 | — | — |
| 2007-05-21 | $36.48 | $113.14 | 299,400 | — | — |
| 2007-05-18 | $35.99 | $111.63 | 445,200 | — | — |
| 2007-05-17 | $36.15 | $112.12 | 357,400 | — | — |
| 2007-05-16 | $36.75 | $113.98 | 442,700 | — | — |
| 2007-05-15 | $36.96 | $114.63 | 374,300 | — | — |
| 2007-05-14 | $37.34 | $115.81 | 272,800 | — | — |
| 2007-05-11 | $37.70 | $116.93 | 355,300 | — | — |
| 2007-05-10 | $37.29 | $115.66 | 264,600 | — | — |
| 2007-05-09 | $37.89 | $117.52 | 179,600 | — | — |
| 2007-05-08 | $37.54 | $116.43 | 281,400 | — | — |
| 2007-05-07 | $37.99 | $117.83 | 173,700 | — | — |
| 2007-05-04 | $37.98 | $117.80 | 212,800 | — | — |
| 2007-05-03 | $38.07 | $118.08 | 130,500 | — | — |
| 2007-05-02 | $38.01 | $117.89 | 216,700 | — | — |
| 2007-05-01 | $37.64 | $116.74 | 260,500 | — | — |
| 2007-04-30 | $37.86 | $117.42 | 230,000 | — | — |
| 2007-04-27 | $38.44 | $119.22 | 228,400 | — | — |
| 2007-04-26 | $38.46 | $119.29 | 385,500 | — | — |
| 2007-04-25 | $38.63 | $119.81 | 250,700 | — | — |
| 2007-04-24 | $38.69 | $120.00 | 204,300 | — | — |
| 2007-04-23 | $39.16 | $121.46 | 285,300 | — | — |
| 2007-04-20 | $38.62 | $119.78 | 332,400 | — | — |
| 2007-04-19 | $38.72 | $120.09 | 548,700 | — | — |
| 2007-04-18 | $38.33 | $118.88 | 511,000 | — | — |
| 2007-04-17 | $37.97 | $117.77 | 229,900 | — | — |
| 2007-04-16 | $37.70 | $116.93 | 126,800 | — | — |
| 2007-04-13 | $37.39 | $115.97 | 440,700 | — | — |
| 2007-04-12 | $37.04 | $114.88 | 150,900 | — | — |
| 2007-04-11 | $36.90 | $114.45 | 344,400 | — | — |
| 2007-04-10 | $37.26 | $115.56 | 527,700 | — | — |
| 2007-04-09 | $36.95 | $114.60 | 174,800 | — | — |
| 2007-04-05 | $37.29 | $115.66 | 135,600 | — | — |
| 2007-04-04 | $37.64 | $116.74 | 159,800 | — | — |
| 2007-04-03 | $37.79 | $117.21 | 192,600 | — | — |
| 2007-04-02 | $37.69 | $116.90 | 316,000 | — | — |
| 2007-03-30 | $37.42 | $116.06 | 435,800 | — | — |
| 2007-03-29 | $37.47 | $116.22 | 380,000 | — | — |
| 2007-03-28 | $36.95 | $114.60 | 1,075,200 | — | — |
| 2007-03-27 | $36.97 | $114.66 | 590,600 | — | — |
| 2007-03-26 | $37.62 | $116.68 | 426,600 | — | — |
| 2007-03-23 | $38.33 | $118.88 | 298,600 | — | — |
| 2007-03-22 | $38.45 | $119.25 | 306,200 | — | — |
| 2007-03-21 | $38.70 | $120.03 | 366,500 | — | — |
| 2007-03-20 | $38.30 | $118.79 | 545,900 | — | — |
| 2007-03-19 | $38.28 | $118.73 | 590,800 | — | — |
| 2007-03-16 | $37.65 | $116.77 | 425,000 | — | — |
| 2007-03-15 | $38.13 | $118.26 | 331,900 | — | — |
| 2007-03-14 | $38.12 | $118.23 | 474,400 | — | — |
| 2007-03-13 | $37.45 | $116.15 | 366,500 | — | — |
| 2007-03-12 | $38.16 | $118.36 | 196,900 | — | — |
| 2007-03-09 | $38.39 | $117.79 | 313,600 | — | — |
| 2007-03-08 | $38.14 | $117.02 | 325,200 | — | — |
| 2007-03-07 | $37.66 | $115.55 | 357,200 | — | — |
| 2007-03-06 | $38.23 | $117.30 | 564,900 | — | — |
| 2007-03-05 | $36.84 | $113.03 | 812,100 | — | — |
| 2007-03-02 | $38.59 | $118.40 | 512,300 | — | — |
| 2007-03-01 | $39.93 | $122.51 | 378,300 | — | — |
| 2007-02-28 | $39.97 | $122.64 | 385,800 | — | — |
| 2007-02-27 | $40.13 | $123.13 | 452,000 | — | — |
| 2007-02-26 | $41.43 | $127.12 | 482,700 | — | — |
| 2007-02-23 | $41.66 | $127.82 | 341,800 | — | — |
| 2007-02-22 | $42.47 | $130.31 | 582,600 | — | — |
| 2007-02-21 | $42.69 | $130.98 | 148,700 | — | — |
| 2007-02-20 | $42.63 | $130.80 | 337,500 | — | — |
| 2007-02-16 | $42.39 | $130.06 | 530,600 | — | — |
| 2007-02-15 | $43.10 | $132.24 | 237,900 | — | — |
| 2007-02-14 | $42.80 | $131.32 | 292,500 | — | — |
| 2007-02-13 | $43.20 | $132.55 | 498,200 | — | — |
| 2007-02-12 | $42.30 | $129.78 | 385,800 | — | — |
| 2007-02-09 | $42.27 | $129.69 | 506,300 | — | — |
| 2007-02-08 | $42.58 | $130.64 | 489,800 | — | — |
| 2007-02-07 | $43.00 | $131.93 | 611,900 | — | — |
| 2007-02-06 | $43.00 | $131.93 | 351,900 | — | — |
| 2007-02-05 | $42.44 | $130.21 | 227,100 | — | — |
| 2007-02-02 | $43.00 | $131.93 | 273,800 | — | — |
| 2007-02-01 | $42.73 | $131.10 | 194,100 | — | — |
| 2007-01-31 | $42.75 | $131.17 | 363,000 | — | — |
| 2007-01-30 | $42.63 | $130.80 | 254,000 | — | — |
| 2007-01-29 | $42.32 | $129.85 | 249,900 | — | — |
| 2007-01-26 | $42.04 | $128.99 | 562,000 | — | — |
| 2007-01-25 | $41.83 | $128.34 | 717,100 | — | — |
| 2007-01-24 | $41.23 | $126.50 | 719,500 | — | — |
| 2007-01-23 | $40.20 | $123.34 | 288,700 | — | — |
| 2007-01-22 | $40.20 | $123.34 | 225,700 | — | — |
| 2007-01-19 | $40.55 | $124.42 | 274,100 | — | — |
| 2007-01-18 | $40.00 | $122.73 | 344,300 | — | — |
| 2007-01-17 | $40.36 | $123.83 | 792,000 | — | — |
| 2007-01-16 | $41.17 | $126.32 | 199,200 | — | — |
| 2007-01-12 | $41.03 | $125.89 | 573,600 | — | — |
| 2007-01-11 | $40.81 | $125.21 | 233,600 | — | — |
| 2007-01-10 | $40.42 | $124.02 | 263,900 | — | — |
| 2007-01-09 | $39.98 | $122.67 | 250,300 | — | — |
| 2007-01-08 | $39.35 | $120.73 | 201,500 | — | — |
| 2007-01-05 | $39.56 | $121.38 | 364,300 | — | — |
| 2007-01-04 | $40.45 | $124.11 | 305,200 | — | — |
| 2007-01-03 | $40.34 | $123.77 | 419,200 | — | — |