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
- 1987-07-22 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 | $32.15 | $35.64 | 516,700 | — | — |
| 2007-12-28 | $32.40 | $35.92 | 506,000 | — | — |
| 2007-12-27 | $32.86 | $36.43 | 336,900 | — | — |
| 2007-12-26 | $33.65 | $37.31 | 351,600 | — | — |
| 2007-12-24 | $33.71 | $37.37 | 305,800 | — | — |
| 2007-12-21 | $32.94 | $36.52 | 1,142,800 | — | — |
| 2007-12-20 | $33.70 | $37.36 | 579,900 | — | — |
| 2007-12-19 | $33.73 | $37.39 | 512,100 | — | — |
| 2007-12-18 | $34.26 | $37.98 | 396,800 | — | — |
| 2007-12-17 | $34.60 | $38.36 | 493,300 | — | — |
| 2007-12-14 | $34.71 | $38.48 | 552,700 | — | — |
| 2007-12-13 | $35.06 | $38.87 | 1,371,500 | — | — |
| 2007-12-12 | $35.33 | $39.17 | 633,800 | — | — |
| 2007-12-11 | $35.02 | $38.82 | 573,100 | — | — |
| 2007-12-10 | $36.32 | $40.27 | 302,100 | — | — |
| 2007-12-07 | $36.06 | $39.98 | 442,600 | — | — |
| 2007-12-06 | $36.40 | $40.35 | 542,800 | — | — |
| 2007-12-05 | $36.13 | $40.05 | 971,300 | — | — |
| 2007-12-04 | $36.26 | $40.20 | 690,400 | — | — |
| 2007-12-03 | $36.08 | $40.00 | 508,900 | — | — |
| 2007-11-30 | $36.96 | $40.95 | 759,700 | — | — |
| 2007-11-29 | $37.32 | $41.35 | 992,800 | — | — |
| 2007-11-28 | $37.72 | $41.79 | 676,000 | — | — |
| 2007-11-27 | $37.49 | $41.54 | 609,800 | — | — |
| 2007-11-26 | $37.70 | $41.77 | 688,300 | — | — |
| 2007-11-23 | $38.40 | $42.55 | 172,900 | — | — |
| 2007-11-21 | $37.80 | $41.88 | 435,200 | — | — |
| 2007-11-20 | $38.40 | $42.55 | 1,504,000 | — | — |
| 2007-11-19 | $39.60 | $43.88 | 652,600 | — | — |
| 2007-11-16 | $39.92 | $44.23 | 1,056,100 | — | — |
| 2007-11-15 | $39.29 | $43.53 | 875,300 | — | — |
| 2007-11-14 | $39.27 | $43.51 | 1,127,300 | — | — |
| 2007-11-13 | $39.98 | $44.30 | 2,011,200 | — | — |
| 2007-11-12 | $39.26 | $43.50 | 1,736,200 | — | — |
| 2007-11-09 | $37.58 | $41.64 | 907,100 | — | — |
| 2007-11-08 | $37.06 | $41.06 | 779,900 | — | — |
| 2007-11-07 | $37.02 | $41.02 | 1,031,100 | — | — |
| 2007-11-06 | $37.13 | $41.14 | 446,600 | — | — |
| 2007-11-05 | $37.37 | $41.41 | 523,200 | — | — |
| 2007-11-02 | $37.54 | $41.60 | 1,202,900 | — | — |
| 2007-11-01 | $37.36 | $41.40 | 1,171,800 | — | — |
| 2007-10-31 | $37.92 | $42.02 | 3,947,000 | — | — |
| 2007-10-30 | $34.05 | $37.73 | 606,900 | — | — |
| 2007-10-29 | $34.29 | $37.99 | 431,900 | — | — |
| 2007-10-26 | $34.27 | $37.97 | 389,700 | — | — |
| 2007-10-25 | $34.15 | $37.84 | 702,600 | — | — |
| 2007-10-24 | $34.47 | $38.19 | 623,600 | — | — |
| 2007-10-23 | $34.63 | $38.37 | 480,400 | — | — |
| 2007-10-22 | $34.21 | $37.91 | 974,000 | — | — |
| 2007-10-19 | $34.82 | $38.58 | 907,200 | — | — |
| 2007-10-18 | $36.07 | $39.97 | 1,313,600 | — | — |
| 2007-10-17 | $36.05 | $39.94 | 388,700 | — | — |
| 2007-10-16 | $35.94 | $39.82 | 428,100 | — | — |
| 2007-10-15 | $36.02 | $39.91 | 718,600 | — | — |
| 2007-10-12 | $36.20 | $40.11 | 361,700 | — | — |
| 2007-10-11 | $36.47 | $40.41 | 289,700 | — | — |
| 2007-10-10 | $36.84 | $40.82 | 218,900 | — | — |
| 2007-10-09 | $37.10 | $41.11 | 263,100 | — | — |
| 2007-10-08 | $37.15 | $41.16 | 450,700 | — | — |
| 2007-10-05 | $37.05 | $41.05 | 292,000 | — | — |
| 2007-10-04 | $36.53 | $40.48 | 205,000 | — | — |
| 2007-10-03 | $36.69 | $40.65 | 638,000 | — | — |
| 2007-10-02 | $36.61 | $40.56 | 616,300 | — | — |
| 2007-10-01 | $36.27 | $40.19 | 858,900 | — | — |
| 2007-09-28 | $36.11 | $40.01 | 382,700 | — | — |
| 2007-09-27 | $36.40 | $40.33 | 270,100 | — | — |
| 2007-09-26 | $36.15 | $40.05 | 425,000 | — | — |
| 2007-09-25 | $36.11 | $40.01 | 297,000 | — | — |
| 2007-09-24 | $36.02 | $39.91 | 645,400 | — | — |
| 2007-09-21 | $36.39 | $40.32 | 729,800 | — | — |
| 2007-09-20 | $36.77 | $40.74 | 522,700 | — | — |
| 2007-09-19 | $37.35 | $41.38 | 519,900 | — | — |
| 2007-09-18 | $37.00 | $41.00 | 858,800 | — | — |
| 2007-09-17 | $36.98 | $40.97 | 404,500 | — | — |
| 2007-09-14 | $37.52 | $41.57 | 371,500 | — | — |
| 2007-09-13 | $37.11 | $41.12 | 451,100 | — | — |
| 2007-09-12 | $36.94 | $40.93 | 435,200 | — | — |
| 2007-09-11 | $36.97 | $40.96 | 542,500 | — | — |
| 2007-09-10 | $36.73 | $40.70 | 631,400 | — | — |
| 2007-09-07 | $37.47 | $41.52 | 571,000 | — | — |
| 2007-09-06 | $37.98 | $42.08 | 727,000 | — | — |
| 2007-09-05 | $38.00 | $42.08 | 673,200 | — | — |
| 2007-09-04 | $37.75 | $41.81 | 504,700 | — | — |
| 2007-08-31 | $36.99 | $40.96 | 608,600 | — | — |
| 2007-08-30 | $36.31 | $40.21 | 580,900 | — | — |
| 2007-08-29 | $36.23 | $40.12 | 260,600 | — | — |
| 2007-08-28 | $35.75 | $39.59 | 710,400 | — | — |
| 2007-08-27 | $36.34 | $40.24 | 273,000 | — | — |
| 2007-08-24 | $36.60 | $40.53 | 327,500 | — | — |
| 2007-08-23 | $36.08 | $39.96 | 231,500 | — | — |
| 2007-08-22 | $36.23 | $40.12 | 345,500 | — | — |
| 2007-08-21 | $36.03 | $39.90 | 634,100 | — | — |
| 2007-08-20 | $35.90 | $39.76 | 678,000 | — | — |
| 2007-08-17 | $36.44 | $40.36 | 285,500 | — | — |
| 2007-08-16 | $36.34 | $40.24 | 1,103,400 | — | — |
| 2007-08-15 | $35.65 | $39.48 | 1,122,900 | — | — |
| 2007-08-14 | $36.36 | $40.27 | 799,100 | — | — |
| 2007-08-13 | $36.91 | $40.88 | 518,700 | — | — |
| 2007-08-10 | $36.52 | $40.44 | 1,065,400 | — | — |
| 2007-08-09 | $36.00 | $39.87 | 2,005,800 | — | — |
| 2007-08-08 | $36.74 | $40.69 | 1,326,900 | — | — |
| 2007-08-07 | $37.51 | $41.54 | 879,800 | — | — |
| 2007-08-06 | $37.80 | $41.86 | 922,500 | — | — |
| 2007-08-03 | $38.05 | $42.14 | 611,600 | — | — |
| 2007-08-02 | $39.04 | $43.23 | 854,300 | — | — |
| 2007-08-01 | $38.45 | $42.58 | 1,465,000 | — | — |
| 2007-07-31 | $39.26 | $43.48 | 956,700 | — | — |
| 2007-07-30 | $39.15 | $43.36 | 996,200 | — | — |
| 2007-07-27 | $38.47 | $42.60 | 1,131,400 | — | — |
| 2007-07-26 | $37.67 | $41.72 | 1,723,400 | — | — |
| 2007-07-25 | $38.15 | $42.25 | 981,400 | — | — |
| 2007-07-24 | $37.78 | $41.84 | 545,600 | — | — |
| 2007-07-23 | $38.70 | $42.86 | 410,800 | — | — |
| 2007-07-20 | $38.90 | $43.08 | 555,100 | — | — |
| 2007-07-19 | $39.76 | $44.03 | 260,100 | — | — |
| 2007-07-18 | $39.47 | $43.71 | 447,700 | — | — |
| 2007-07-17 | $39.34 | $43.57 | 1,264,700 | — | — |
| 2007-07-16 | $39.25 | $43.47 | 464,500 | — | — |
| 2007-07-13 | $39.47 | $43.71 | 280,200 | — | — |
| 2007-07-12 | $39.46 | $43.70 | 430,800 | — | — |
| 2007-07-11 | $39.40 | $43.63 | 273,700 | — | — |
| 2007-07-10 | $39.22 | $43.43 | 372,200 | — | — |
| 2007-07-09 | $40.02 | $44.32 | 206,000 | — | — |
| 2007-07-06 | $40.23 | $44.55 | 324,900 | — | — |
| 2007-07-05 | $39.99 | $44.29 | 1,116,000 | — | — |
| 2007-07-03 | $40.30 | $44.63 | 203,300 | — | — |
| 2007-07-02 | $40.53 | $44.88 | 1,028,500 | — | — |
| 2007-06-29 | $40.12 | $44.43 | 4,229,800 | — | — |
| 2007-06-28 | $37.38 | $41.40 | 674,400 | — | — |
| 2007-06-27 | $37.52 | $41.55 | 682,100 | — | — |
| 2007-06-26 | $37.26 | $41.26 | 596,600 | — | — |
| 2007-06-25 | $37.24 | $41.24 | 599,600 | — | — |
| 2007-06-22 | $36.87 | $40.83 | 661,300 | — | — |
| 2007-06-21 | $37.11 | $41.10 | 439,600 | — | — |
| 2007-06-20 | $37.08 | $41.06 | 453,100 | — | — |
| 2007-06-19 | $37.01 | $40.99 | 377,300 | — | — |
| 2007-06-18 | $37.21 | $41.21 | 534,900 | — | — |
| 2007-06-15 | $36.91 | $40.88 | 718,100 | — | — |
| 2007-06-14 | $37.05 | $41.03 | 474,700 | — | — |
| 2007-06-13 | $37.08 | $41.06 | 567,700 | — | — |
| 2007-06-12 | $37.10 | $41.09 | 936,700 | — | — |
| 2007-06-11 | $37.18 | $41.17 | 455,900 | — | — |
| 2007-06-08 | $37.50 | $41.53 | 415,300 | — | — |
| 2007-06-07 | $36.82 | $40.78 | 842,500 | — | — |
| 2007-06-06 | $37.69 | $41.74 | 1,108,300 | — | — |
| 2007-06-05 | $38.04 | $42.13 | 431,400 | — | — |
| 2007-06-04 | $38.03 | $42.12 | 858,800 | — | — |
| 2007-06-01 | $37.76 | $41.82 | 453,600 | — | — |
| 2007-05-31 | $37.85 | $41.92 | 729,700 | — | — |
| 2007-05-30 | $37.34 | $41.35 | 892,500 | — | — |
| 2007-05-29 | $37.05 | $41.03 | 418,900 | — | — |
| 2007-05-25 | $37.12 | $41.11 | 382,500 | — | — |
| 2007-05-24 | $36.80 | $40.73 | 621,600 | — | — |
| 2007-05-23 | $36.87 | $40.81 | 465,600 | — | — |
| 2007-05-22 | $37.00 | $40.95 | 606,300 | — | — |
| 2007-05-21 | $36.56 | $40.47 | 899,700 | — | — |
| 2007-05-18 | $36.54 | $40.44 | 1,239,000 | — | — |
| 2007-05-17 | $35.67 | $39.48 | 968,300 | — | — |
| 2007-05-16 | $35.39 | $39.17 | 1,023,000 | — | — |
| 2007-05-15 | $35.03 | $38.77 | 1,112,400 | — | — |
| 2007-05-14 | $35.47 | $39.26 | 487,400 | — | — |
| 2007-05-11 | $36.03 | $39.88 | 606,500 | — | — |
| 2007-05-10 | $35.74 | $39.56 | 918,700 | — | — |
| 2007-05-09 | $35.90 | $39.74 | 1,214,700 | — | — |
| 2007-05-08 | $36.36 | $40.24 | 939,300 | — | — |
| 2007-05-07 | $36.01 | $39.86 | 791,100 | — | — |
| 2007-05-04 | $35.83 | $39.66 | 1,237,700 | — | — |
| 2007-05-03 | $36.20 | $40.07 | 1,192,800 | — | — |
| 2007-05-02 | $35.71 | $39.53 | 958,400 | — | — |
| 2007-05-01 | $35.99 | $39.84 | 816,000 | — | — |
| 2007-04-30 | $35.71 | $39.53 | 967,600 | — | — |
| 2007-04-27 | $36.11 | $39.97 | 1,057,200 | — | — |
| 2007-04-26 | $36.56 | $40.47 | 900,200 | — | — |
| 2007-04-25 | $36.64 | $40.55 | 879,200 | — | — |
| 2007-04-24 | $36.81 | $40.74 | 956,800 | — | — |
| 2007-04-23 | $36.90 | $40.84 | 691,300 | — | — |
| 2007-04-20 | $36.97 | $40.92 | 1,854,800 | — | — |
| 2007-04-19 | $36.95 | $40.90 | 1,502,100 | — | — |
| 2007-04-18 | $36.98 | $40.93 | 1,223,500 | — | — |
| 2007-04-17 | $37.08 | $41.04 | 6,121,900 | — | — |
| 2007-04-16 | $40.55 | $44.88 | 556,700 | — | — |
| 2007-04-13 | $40.21 | $44.51 | 389,400 | — | — |
| 2007-04-12 | $39.79 | $44.04 | 861,400 | — | — |
| 2007-04-11 | $40.20 | $44.49 | 965,000 | — | — |
| 2007-04-10 | $39.45 | $43.66 | 525,500 | — | — |
| 2007-04-09 | $39.25 | $43.44 | 261,900 | — | — |
| 2007-04-05 | $39.18 | $43.37 | 212,600 | — | — |
| 2007-04-04 | $39.25 | $43.44 | 451,800 | — | — |
| 2007-04-03 | $38.66 | $42.79 | 270,900 | — | — |
| 2007-04-02 | $38.69 | $42.82 | 365,900 | — | — |
| 2007-03-30 | $38.68 | $42.81 | 415,900 | — | — |
| 2007-03-29 | $38.49 | $42.60 | 341,800 | — | — |
| 2007-03-28 | $38.44 | $42.55 | 300,100 | — | — |
| 2007-03-27 | $38.54 | $42.66 | 320,300 | — | — |
| 2007-03-26 | $38.25 | $42.34 | 258,200 | — | — |
| 2007-03-23 | $38.49 | $42.60 | 484,700 | — | — |
| 2007-03-22 | $38.76 | $42.90 | 253,200 | — | — |
| 2007-03-21 | $38.68 | $42.81 | 374,900 | — | — |
| 2007-03-20 | $38.25 | $42.34 | 397,900 | — | — |
| 2007-03-19 | $37.97 | $42.03 | 603,700 | — | — |
| 2007-03-16 | $37.79 | $41.83 | 426,800 | — | — |
| 2007-03-15 | $37.94 | $41.99 | 552,500 | — | — |
| 2007-03-14 | $37.97 | $42.03 | 778,400 | — | — |
| 2007-03-13 | $37.87 | $41.92 | 263,100 | — | — |
| 2007-03-12 | $38.56 | $42.68 | 412,600 | — | — |
| 2007-03-09 | $38.17 | $42.25 | 384,800 | — | — |
| 2007-03-08 | $38.38 | $42.48 | 888,500 | — | — |
| 2007-03-07 | $38.76 | $42.90 | 512,500 | — | — |
| 2007-03-06 | $38.67 | $42.80 | 800,100 | — | — |
| 2007-03-05 | $38.09 | $42.16 | 624,100 | — | — |
| 2007-03-02 | $38.52 | $42.64 | 370,900 | — | — |
| 2007-03-01 | $39.21 | $43.40 | 609,400 | — | — |
| 2007-02-28 | $39.03 | $43.20 | 795,800 | — | — |
| 2007-02-27 | $38.96 | $43.12 | 721,800 | — | — |
| 2007-02-26 | $39.96 | $44.23 | 622,000 | — | — |
| 2007-02-23 | $40.14 | $44.43 | 255,100 | — | — |
| 2007-02-22 | $40.25 | $44.55 | 274,000 | — | — |
| 2007-02-21 | $40.15 | $44.42 | 283,500 | — | — |
| 2007-02-20 | $40.26 | $44.54 | 494,700 | — | — |
| 2007-02-16 | $39.74 | $43.96 | 182,700 | — | — |
| 2007-02-15 | $39.56 | $43.76 | 458,900 | — | — |
| 2007-02-14 | $39.62 | $43.83 | 600,700 | — | — |
| 2007-02-13 | $39.70 | $43.92 | 280,200 | — | — |
| 2007-02-12 | $40.01 | $44.26 | 315,300 | — | — |
| 2007-02-09 | $39.91 | $44.15 | 242,000 | — | — |
| 2007-02-08 | $40.51 | $44.82 | 297,400 | — | — |
| 2007-02-07 | $40.42 | $44.72 | 372,800 | — | — |
| 2007-02-06 | $40.49 | $44.79 | 287,800 | — | — |
| 2007-02-05 | $40.23 | $44.51 | 407,100 | — | — |
| 2007-02-02 | $39.91 | $44.15 | 226,800 | — | — |
| 2007-02-01 | $40.03 | $44.28 | 470,800 | — | — |
| 2007-01-31 | $39.82 | $44.05 | 784,300 | — | — |
| 2007-01-30 | $39.97 | $44.22 | 901,400 | — | — |
| 2007-01-29 | $40.30 | $44.58 | 367,700 | — | — |
| 2007-01-26 | $40.33 | $44.62 | 807,400 | — | — |
| 2007-01-25 | $40.86 | $45.20 | 792,700 | — | — |
| 2007-01-24 | $41.00 | $45.36 | 679,100 | — | — |
| 2007-01-23 | $41.04 | $45.40 | 946,200 | — | — |
| 2007-01-22 | $41.06 | $45.42 | 502,100 | — | — |
| 2007-01-19 | $41.67 | $46.10 | 425,700 | — | — |
| 2007-01-18 | $41.56 | $45.98 | 556,300 | — | — |
| 2007-01-17 | $41.27 | $45.66 | 327,200 | — | — |
| 2007-01-16 | $41.50 | $45.91 | 318,000 | — | — |
| 2007-01-12 | $41.56 | $45.98 | 361,600 | — | — |
| 2007-01-11 | $41.08 | $45.45 | 401,100 | — | — |
| 2007-01-10 | $40.77 | $45.10 | 302,500 | — | — |
| 2007-01-09 | $40.42 | $44.72 | 401,100 | — | — |
| 2007-01-08 | $40.34 | $44.63 | 475,000 | — | — |
| 2007-01-05 | $40.39 | $44.68 | 558,800 | — | — |
| 2007-01-04 | $40.85 | $45.19 | 640,600 | — | — |
| 2007-01-03 | $40.51 | $44.82 | 741,500 | — | — |