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
- 1973-02-21 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 | $31.31 | $110.85 | 670,200 | — | — |
| 2007-12-28 | $31.64 | $112.01 | 590,200 | — | — |
| 2007-12-27 | $31.24 | $110.60 | 572,900 | — | — |
| 2007-12-26 | $31.56 | $111.73 | 450,600 | — | — |
| 2007-12-24 | $31.97 | $113.18 | 159,200 | — | — |
| 2007-12-21 | $32.04 | $113.43 | 1,277,200 | — | — |
| 2007-12-20 | $31.50 | $111.52 | 680,800 | — | — |
| 2007-12-19 | $31.36 | $111.02 | 1,479,900 | — | — |
| 2007-12-18 | $31.70 | $112.23 | 1,198,000 | — | — |
| 2007-12-17 | $31.27 | $110.70 | 883,900 | — | — |
| 2007-12-14 | $31.71 | $112.26 | 596,800 | — | — |
| 2007-12-13 | $32.00 | $113.29 | 1,241,500 | — | — |
| 2007-12-12 | $31.80 | $112.58 | 1,316,700 | — | — |
| 2007-12-11 | $31.83 | $112.69 | 874,100 | — | — |
| 2007-12-10 | $32.50 | $115.06 | 911,400 | — | — |
| 2007-12-07 | $32.38 | $114.63 | 1,443,300 | — | — |
| 2007-12-06 | $32.78 | $116.05 | 673,000 | — | — |
| 2007-12-05 | $32.83 | $116.23 | 1,666,600 | — | — |
| 2007-12-04 | $32.22 | $114.07 | 635,500 | — | — |
| 2007-12-03 | $31.90 | $112.93 | 965,900 | — | — |
| 2007-11-30 | $31.58 | $111.80 | 1,227,100 | — | — |
| 2007-11-29 | $31.57 | $111.77 | 1,706,300 | — | — |
| 2007-11-28 | $31.80 | $112.58 | 964,200 | — | — |
| 2007-11-27 | $31.39 | $110.42 | 1,652,000 | — | — |
| 2007-11-26 | $31.41 | $110.49 | 1,464,200 | — | — |
| 2007-11-23 | $31.79 | $111.83 | 521,500 | — | — |
| 2007-11-21 | $32.02 | $112.64 | 1,531,300 | — | — |
| 2007-11-20 | $32.83 | $115.49 | 1,695,800 | — | — |
| 2007-11-19 | $32.40 | $113.97 | 2,028,800 | — | — |
| 2007-11-16 | $32.17 | $113.16 | 2,053,900 | — | — |
| 2007-11-15 | $30.83 | $108.45 | 997,000 | — | — |
| 2007-11-14 | $30.31 | $106.62 | 1,237,200 | — | — |
| 2007-11-13 | $30.51 | $107.32 | 1,889,800 | — | — |
| 2007-11-12 | $30.72 | $108.06 | 575,500 | — | — |
| 2007-11-09 | $31.04 | $109.19 | 848,500 | — | — |
| 2007-11-08 | $31.20 | $109.75 | 749,400 | — | — |
| 2007-11-07 | $30.73 | $108.10 | 1,002,300 | — | — |
| 2007-11-06 | $31.93 | $112.32 | 1,986,600 | — | — |
| 2007-11-05 | $31.61 | $111.19 | 1,301,200 | — | — |
| 2007-11-02 | $30.65 | $107.82 | 937,700 | — | — |
| 2007-11-01 | $30.64 | $107.78 | 785,400 | — | — |
| 2007-10-31 | $30.83 | $108.45 | 882,000 | — | — |
| 2007-10-30 | $30.50 | $107.29 | 1,259,100 | — | — |
| 2007-10-29 | $30.17 | $106.13 | 1,580,100 | — | — |
| 2007-10-26 | $29.17 | $102.61 | 595,000 | — | — |
| 2007-10-25 | $29.08 | $102.29 | 551,900 | — | — |
| 2007-10-24 | $28.51 | $100.29 | 740,100 | — | — |
| 2007-10-23 | $28.09 | $98.81 | 469,300 | — | — |
| 2007-10-22 | $28.13 | $98.95 | 683,100 | — | — |
| 2007-10-19 | $27.98 | $98.43 | 644,400 | — | — |
| 2007-10-18 | $28.50 | $100.25 | 498,000 | — | — |
| 2007-10-17 | $28.49 | $100.22 | 664,700 | — | — |
| 2007-10-16 | $28.57 | $100.50 | 536,800 | — | — |
| 2007-10-15 | $28.67 | $100.85 | 593,800 | — | — |
| 2007-10-12 | $29.14 | $102.51 | 660,900 | — | — |
| 2007-10-11 | $29.14 | $102.51 | 774,200 | — | — |
| 2007-10-10 | $29.02 | $102.08 | 806,400 | — | — |
| 2007-10-09 | $29.36 | $103.28 | 470,200 | — | — |
| 2007-10-08 | $28.96 | $101.87 | 331,500 | — | — |
| 2007-10-05 | $29.15 | $102.54 | 502,500 | — | — |
| 2007-10-04 | $28.97 | $101.91 | 382,900 | — | — |
| 2007-10-03 | $28.52 | $100.32 | 523,700 | — | — |
| 2007-10-02 | $28.56 | $100.47 | 584,500 | — | — |
| 2007-10-01 | $28.99 | $101.98 | 669,500 | — | — |
| 2007-09-28 | $28.57 | $100.50 | 570,000 | — | — |
| 2007-09-27 | $28.87 | $101.56 | 991,200 | — | — |
| 2007-09-26 | $28.34 | $99.69 | 857,800 | — | — |
| 2007-09-25 | $27.67 | $97.33 | 333,200 | — | — |
| 2007-09-24 | $27.74 | $97.58 | 545,500 | — | — |
| 2007-09-21 | $27.71 | $97.48 | 945,400 | — | — |
| 2007-09-20 | $27.68 | $97.37 | 296,100 | — | — |
| 2007-09-19 | $27.94 | $98.28 | 808,600 | — | — |
| 2007-09-18 | $27.13 | $95.44 | 913,800 | — | — |
| 2007-09-17 | $27.00 | $94.98 | 578,800 | — | — |
| 2007-09-14 | $27.19 | $95.65 | 405,300 | — | — |
| 2007-09-13 | $27.10 | $95.33 | 407,100 | — | — |
| 2007-09-12 | $27.33 | $96.14 | 1,169,900 | — | — |
| 2007-09-11 | $27.18 | $95.61 | 1,143,200 | — | — |
| 2007-09-10 | $26.96 | $94.84 | 627,300 | — | — |
| 2007-09-07 | $27.05 | $95.15 | 787,600 | — | — |
| 2007-09-06 | $27.47 | $96.63 | 1,346,200 | — | — |
| 2007-09-05 | $27.76 | $97.65 | 553,400 | — | — |
| 2007-09-04 | $28.07 | $98.74 | 616,000 | — | — |
| 2007-08-31 | $27.65 | $97.26 | 853,300 | — | — |
| 2007-08-30 | $27.69 | $97.40 | 534,100 | — | — |
| 2007-08-29 | $28.03 | $98.60 | 775,300 | — | — |
| 2007-08-28 | $27.94 | $97.58 | 670,300 | — | — |
| 2007-08-27 | $28.78 | $100.51 | 451,000 | — | — |
| 2007-08-24 | $29.42 | $102.75 | 589,300 | — | — |
| 2007-08-23 | $28.97 | $101.18 | 807,300 | — | — |
| 2007-08-22 | $28.60 | $99.89 | 362,700 | — | — |
| 2007-08-21 | $28.26 | $98.70 | 526,000 | — | — |
| 2007-08-20 | $28.08 | $98.07 | 712,500 | — | — |
| 2007-08-17 | $28.35 | $99.01 | 742,700 | — | — |
| 2007-08-16 | $27.49 | $96.01 | 1,134,100 | — | — |
| 2007-08-15 | $27.33 | $95.45 | 1,073,200 | — | — |
| 2007-08-14 | $27.67 | $96.64 | 844,500 | — | — |
| 2007-08-13 | $28.49 | $99.50 | 1,230,800 | — | — |
| 2007-08-10 | $27.95 | $97.62 | 1,676,800 | — | — |
| 2007-08-09 | $28.10 | $98.14 | 2,528,300 | — | — |
| 2007-08-08 | $28.97 | $101.18 | 1,769,200 | — | — |
| 2007-08-07 | $29.29 | $102.30 | 1,770,600 | — | — |
| 2007-08-06 | $28.49 | $99.50 | 1,614,800 | — | — |
| 2007-08-03 | $27.27 | $95.24 | 1,214,200 | — | — |
| 2007-08-02 | $27.98 | $97.72 | 1,346,400 | — | — |
| 2007-08-01 | $28.07 | $98.03 | 974,000 | — | — |
| 2007-07-31 | $27.34 | $95.49 | 877,000 | — | — |
| 2007-07-30 | $27.55 | $96.22 | 1,565,800 | — | — |
| 2007-07-27 | $26.93 | $94.05 | 1,152,900 | — | — |
| 2007-07-26 | $27.11 | $94.68 | 1,258,200 | — | — |
| 2007-07-25 | $27.92 | $97.51 | 1,218,200 | — | — |
| 2007-07-24 | $27.81 | $97.13 | 692,200 | — | — |
| 2007-07-23 | $28.79 | $100.55 | 597,500 | — | — |
| 2007-07-20 | $28.59 | $99.85 | 760,200 | — | — |
| 2007-07-19 | $28.79 | $100.55 | 1,281,500 | — | — |
| 2007-07-18 | $28.60 | $99.89 | 1,303,800 | — | — |
| 2007-07-17 | $28.70 | $100.24 | 617,300 | — | — |
| 2007-07-16 | $29.05 | $101.46 | 669,700 | — | — |
| 2007-07-13 | $29.33 | $102.44 | 559,900 | — | — |
| 2007-07-12 | $28.99 | $101.25 | 732,000 | — | — |
| 2007-07-11 | $28.27 | $98.73 | 536,300 | — | — |
| 2007-07-10 | $28.14 | $98.28 | 1,025,100 | — | — |
| 2007-07-09 | $28.51 | $99.57 | 893,500 | — | — |
| 2007-07-06 | $28.49 | $99.50 | 1,003,900 | — | — |
| 2007-07-05 | $28.62 | $99.96 | 922,900 | — | — |
| 2007-07-03 | $29.00 | $101.28 | 595,600 | — | — |
| 2007-07-02 | $28.79 | $100.55 | 570,700 | — | — |
| 2007-06-29 | $28.36 | $99.05 | 1,246,900 | — | — |
| 2007-06-28 | $28.31 | $98.87 | 829,400 | — | — |
| 2007-06-27 | $28.35 | $99.01 | 1,198,600 | — | — |
| 2007-06-26 | $27.93 | $97.55 | 2,026,800 | — | — |
| 2007-06-25 | $27.37 | $95.59 | 1,049,300 | — | — |
| 2007-06-22 | $27.60 | $96.39 | 954,300 | — | — |
| 2007-06-21 | $28.01 | $97.83 | 618,900 | — | — |
| 2007-06-20 | $28.08 | $98.07 | 1,015,900 | — | — |
| 2007-06-19 | $28.41 | $99.22 | 1,103,600 | — | — |
| 2007-06-18 | $28.70 | $100.24 | 699,300 | — | — |
| 2007-06-15 | $28.88 | $100.86 | 834,800 | — | — |
| 2007-06-14 | $28.60 | $99.89 | 683,000 | — | — |
| 2007-06-13 | $28.62 | $99.96 | 1,125,700 | — | — |
| 2007-06-12 | $28.14 | $98.28 | 935,200 | — | — |
| 2007-06-11 | $28.50 | $99.54 | 1,280,100 | — | — |
| 2007-06-08 | $28.36 | $99.05 | 1,863,200 | — | — |
| 2007-06-07 | $28.29 | $98.80 | 5,581,400 | — | — |
| 2007-06-06 | $29.55 | $103.20 | 2,567,300 | — | — |
| 2007-06-05 | $30.11 | $105.16 | 1,108,700 | — | — |
| 2007-06-04 | $30.57 | $106.77 | 846,600 | — | — |
| 2007-06-01 | $30.71 | $107.26 | 1,777,700 | — | — |
| 2007-05-31 | $30.41 | $106.21 | 3,812,300 | — | — |
| 2007-05-30 | $30.88 | $107.85 | 1,367,700 | — | — |
| 2007-05-29 | $30.76 | $106.77 | 1,441,000 | — | — |
| 2007-05-25 | $30.45 | $105.70 | 1,322,400 | — | — |
| 2007-05-24 | $30.50 | $105.87 | 2,271,300 | — | — |
| 2007-05-23 | $31.45 | $109.17 | 1,091,800 | — | — |
| 2007-05-22 | $32.24 | $111.91 | 705,700 | — | — |
| 2007-05-21 | $32.47 | $112.71 | 750,000 | — | — |
| 2007-05-18 | $32.58 | $113.09 | 695,100 | — | — |
| 2007-05-17 | $32.51 | $112.85 | 1,512,700 | — | — |
| 2007-05-16 | $32.58 | $113.09 | 799,800 | — | — |
| 2007-05-15 | $32.70 | $113.51 | 1,079,400 | — | — |
| 2007-05-14 | $32.40 | $112.47 | 731,300 | — | — |
| 2007-05-11 | $32.42 | $112.54 | 545,800 | — | — |
| 2007-05-10 | $32.25 | $111.95 | 651,600 | — | — |
| 2007-05-09 | $32.72 | $113.58 | 506,700 | — | — |
| 2007-05-08 | $32.80 | $113.85 | 790,000 | — | — |
| 2007-05-07 | $32.97 | $114.44 | 538,800 | — | — |
| 2007-05-04 | $32.83 | $113.96 | 1,198,800 | — | — |
| 2007-05-03 | $32.55 | $112.99 | 1,006,100 | — | — |
| 2007-05-02 | $32.63 | $113.26 | 980,100 | — | — |
| 2007-05-01 | $32.46 | $112.67 | 1,022,100 | — | — |
| 2007-04-30 | $32.17 | $111.67 | 1,216,100 | — | — |
| 2007-04-27 | $32.55 | $112.99 | 1,299,700 | — | — |
| 2007-04-26 | $32.90 | $114.20 | 686,300 | — | — |
| 2007-04-25 | $33.14 | $115.03 | 705,600 | — | — |
| 2007-04-24 | $32.78 | $113.78 | 882,600 | — | — |
| 2007-04-23 | $32.75 | $113.68 | 927,200 | — | — |
| 2007-04-20 | $32.52 | $112.88 | 668,000 | — | — |
| 2007-04-19 | $32.21 | $111.81 | 773,200 | — | — |
| 2007-04-18 | $32.42 | $112.54 | 703,800 | — | — |
| 2007-04-17 | $32.59 | $113.13 | 671,200 | — | — |
| 2007-04-16 | $32.61 | $113.19 | 834,200 | — | — |
| 2007-04-13 | $32.50 | $112.81 | 829,800 | — | — |
| 2007-04-12 | $32.53 | $112.92 | 829,100 | — | — |
| 2007-04-11 | $32.66 | $113.37 | 966,300 | — | — |
| 2007-04-10 | $32.87 | $114.10 | 1,593,200 | — | — |
| 2007-04-09 | $33.38 | $115.87 | 883,300 | — | — |
| 2007-04-05 | $33.32 | $115.66 | 1,371,900 | — | — |
| 2007-04-04 | $33.30 | $115.59 | 952,000 | — | — |
| 2007-04-03 | $33.53 | $116.39 | 750,300 | — | — |
| 2007-04-02 | $33.37 | $115.83 | 887,700 | — | — |
| 2007-03-30 | $32.77 | $113.75 | 1,597,200 | — | — |
| 2007-03-29 | $32.35 | $112.29 | 1,280,000 | — | — |
| 2007-03-28 | $32.35 | $112.29 | 874,100 | — | — |
| 2007-03-27 | $32.18 | $111.70 | 730,900 | — | — |
| 2007-03-26 | $32.32 | $112.19 | 1,346,800 | — | — |
| 2007-03-23 | $32.29 | $112.08 | 1,036,000 | — | — |
| 2007-03-22 | $32.13 | $111.53 | 1,356,900 | — | — |
| 2007-03-21 | $32.05 | $111.25 | 1,907,500 | — | — |
| 2007-03-20 | $31.39 | $108.96 | 1,387,700 | — | — |
| 2007-03-19 | $30.95 | $107.43 | 1,220,000 | — | — |
| 2007-03-16 | $30.59 | $106.18 | 1,040,100 | — | — |
| 2007-03-15 | $30.83 | $107.02 | 1,191,500 | — | — |
| 2007-03-14 | $30.10 | $104.48 | 1,593,600 | — | — |
| 2007-03-13 | $29.70 | $103.09 | 1,198,300 | — | — |
| 2007-03-12 | $29.89 | $103.75 | 1,104,100 | — | — |
| 2007-03-09 | $29.32 | $101.77 | 474,700 | — | — |
| 2007-03-08 | $29.24 | $101.50 | 653,300 | — | — |
| 2007-03-07 | $29.21 | $101.39 | 1,166,700 | — | — |
| 2007-03-06 | $29.03 | $100.77 | 1,119,900 | — | — |
| 2007-03-05 | $28.38 | $98.51 | 716,600 | — | — |
| 2007-03-02 | $28.94 | $100.46 | 852,700 | — | — |
| 2007-03-01 | $29.10 | $101.01 | 1,442,000 | — | — |
| 2007-02-28 | $29.04 | $100.80 | 1,089,300 | — | — |
| 2007-02-27 | $29.03 | $100.77 | 989,000 | — | — |
| 2007-02-26 | $29.69 | $102.41 | 1,507,300 | — | — |
| 2007-02-23 | $29.71 | $102.48 | 854,700 | — | — |
| 2007-02-22 | $29.37 | $101.30 | 951,000 | — | — |
| 2007-02-21 | $29.39 | $101.37 | 750,200 | — | — |
| 2007-02-20 | $29.24 | $100.85 | 388,600 | — | — |
| 2007-02-16 | $29.05 | $100.20 | 374,200 | — | — |
| 2007-02-15 | $29.09 | $100.34 | 416,000 | — | — |
| 2007-02-14 | $29.10 | $100.37 | 537,100 | — | — |
| 2007-02-13 | $28.90 | $99.68 | 597,000 | — | — |
| 2007-02-12 | $28.88 | $99.61 | 600,600 | — | — |
| 2007-02-09 | $28.80 | $99.34 | 550,800 | — | — |
| 2007-02-08 | $28.68 | $98.92 | 777,700 | — | — |
| 2007-02-07 | $28.58 | $98.58 | 449,200 | — | — |
| 2007-02-06 | $28.43 | $98.06 | 408,100 | — | — |
| 2007-02-05 | $28.13 | $97.03 | 731,800 | — | — |
| 2007-02-02 | $27.80 | $95.89 | 714,100 | — | — |
| 2007-02-01 | $27.79 | $95.85 | 730,800 | — | — |
| 2007-01-31 | $27.65 | $95.37 | 593,200 | — | — |
| 2007-01-30 | $27.55 | $95.03 | 411,200 | — | — |
| 2007-01-29 | $27.43 | $94.61 | 502,000 | — | — |
| 2007-01-26 | $27.55 | $95.03 | 301,400 | — | — |
| 2007-01-25 | $27.44 | $94.65 | 396,300 | — | — |
| 2007-01-24 | $27.73 | $95.65 | 474,100 | — | — |
| 2007-01-23 | $27.44 | $94.65 | 704,800 | — | — |
| 2007-01-22 | $27.61 | $95.23 | 452,100 | — | — |
| 2007-01-19 | $27.57 | $95.09 | 433,100 | — | — |
| 2007-01-18 | $27.40 | $94.51 | 752,500 | — | — |
| 2007-01-17 | $27.59 | $95.16 | 621,800 | — | — |
| 2007-01-16 | $27.67 | $95.44 | 663,900 | — | — |
| 2007-01-12 | $27.69 | $95.51 | 500,500 | — | — |
| 2007-01-11 | $27.72 | $95.61 | 595,600 | — | — |
| 2007-01-10 | $27.71 | $95.58 | 840,300 | — | — |
| 2007-01-09 | $27.74 | $95.68 | 555,600 | — | — |
| 2007-01-08 | $27.76 | $95.75 | 606,200 | — | — |
| 2007-01-05 | $27.61 | $95.23 | 720,600 | — | — |
| 2007-01-04 | $28.20 | $97.27 | 757,100 | — | — |
| 2007-01-03 | $28.43 | $98.06 | 1,418,800 | — | — |