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
- 1993-04-08 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 | $41.98 | $41.98 | 857,600 | — | — |
| 2007-12-28 | $42.68 | $42.68 | 588,000 | — | — |
| 2007-12-27 | $43.01 | $43.01 | 465,200 | — | — |
| 2007-12-26 | $43.86 | $43.86 | 412,000 | — | — |
| 2007-12-24 | $43.99 | $43.99 | 242,200 | — | — |
| 2007-12-21 | $44.11 | $44.11 | 1,196,900 | — | — |
| 2007-12-20 | $43.95 | $43.95 | 682,200 | — | — |
| 2007-12-19 | $44.02 | $44.02 | 766,300 | — | — |
| 2007-12-18 | $43.96 | $43.96 | 628,100 | — | — |
| 2007-12-17 | $42.94 | $42.94 | 526,200 | — | — |
| 2007-12-14 | $43.26 | $43.26 | 705,500 | — | — |
| 2007-12-13 | $44.35 | $44.35 | 864,600 | — | — |
| 2007-12-12 | $45.00 | $45.00 | 1,236,000 | — | — |
| 2007-12-11 | $44.71 | $44.71 | 1,355,400 | — | — |
| 2007-12-10 | $45.75 | $45.75 | 1,211,000 | — | — |
| 2007-12-07 | $45.02 | $45.02 | 719,200 | — | — |
| 2007-12-06 | $44.87 | $44.87 | 730,400 | — | — |
| 2007-12-05 | $43.69 | $43.69 | 1,148,900 | — | — |
| 2007-12-04 | $44.09 | $44.09 | 966,000 | — | — |
| 2007-12-03 | $42.57 | $42.57 | 625,900 | — | — |
| 2007-11-30 | $43.34 | $43.34 | 1,021,600 | — | — |
| 2007-11-29 | $42.42 | $42.42 | 845,600 | — | — |
| 2007-11-28 | $42.07 | $42.07 | 1,247,200 | — | — |
| 2007-11-27 | $41.80 | $41.80 | 1,771,000 | — | — |
| 2007-11-26 | $43.85 | $43.85 | 1,458,400 | — | — |
| 2007-11-23 | $41.66 | $41.66 | 231,300 | — | — |
| 2007-11-21 | $40.81 | $40.81 | 720,100 | — | — |
| 2007-11-20 | $41.50 | $41.50 | 1,213,500 | — | — |
| 2007-11-19 | $41.30 | $41.30 | 1,050,600 | — | — |
| 2007-11-16 | $41.38 | $41.38 | 700,400 | — | — |
| 2007-11-15 | $41.00 | $41.00 | 998,500 | — | — |
| 2007-11-14 | $41.36 | $41.36 | 1,245,700 | — | — |
| 2007-11-13 | $39.79 | $39.79 | 2,386,500 | — | — |
| 2007-11-12 | $33.90 | $33.90 | 988,300 | — | — |
| 2007-11-09 | $33.69 | $33.69 | 1,240,600 | — | — |
| 2007-11-08 | $36.00 | $36.00 | 961,900 | — | — |
| 2007-11-07 | $36.26 | $36.26 | 626,200 | — | — |
| 2007-11-06 | $37.22 | $37.22 | 696,600 | — | — |
| 2007-11-05 | $35.04 | $35.04 | 594,300 | — | — |
| 2007-11-02 | $35.70 | $35.70 | 781,200 | — | — |
| 2007-11-01 | $35.30 | $35.30 | 788,400 | — | — |
| 2007-10-31 | $37.56 | $37.56 | 397,000 | — | — |
| 2007-10-30 | $37.50 | $37.50 | 278,400 | — | — |
| 2007-10-29 | $37.81 | $37.81 | 435,200 | — | — |
| 2007-10-26 | $37.35 | $37.35 | 545,800 | — | — |
| 2007-10-25 | $36.57 | $36.57 | 363,000 | — | — |
| 2007-10-24 | $36.80 | $36.80 | 868,300 | — | — |
| 2007-10-23 | $37.36 | $37.36 | 743,200 | — | — |
| 2007-10-22 | $37.00 | $37.00 | 746,500 | — | — |
| 2007-10-19 | $36.17 | $36.17 | 466,400 | — | — |
| 2007-10-18 | $37.15 | $37.15 | 579,300 | — | — |
| 2007-10-17 | $37.80 | $37.80 | 320,500 | — | — |
| 2007-10-16 | $38.27 | $38.27 | 892,100 | — | — |
| 2007-10-15 | $37.64 | $37.64 | 621,400 | — | — |
| 2007-10-12 | $39.01 | $39.01 | 372,100 | — | — |
| 2007-10-11 | $38.07 | $38.07 | 415,700 | — | — |
| 2007-10-10 | $38.76 | $38.76 | 452,200 | — | — |
| 2007-10-09 | $38.60 | $38.60 | 521,200 | — | — |
| 2007-10-08 | $38.66 | $38.66 | 372,300 | — | — |
| 2007-10-05 | $39.00 | $39.00 | 533,800 | — | — |
| 2007-10-04 | $38.69 | $38.69 | 637,300 | — | — |
| 2007-10-03 | $38.48 | $38.48 | 424,600 | — | — |
| 2007-10-02 | $38.04 | $38.04 | 324,400 | — | — |
| 2007-10-01 | $38.50 | $38.50 | 539,100 | — | — |
| 2007-09-28 | $37.36 | $37.36 | 545,400 | — | — |
| 2007-09-27 | $38.46 | $38.46 | 439,200 | — | — |
| 2007-09-26 | $38.17 | $38.17 | 1,026,800 | — | — |
| 2007-09-25 | $37.54 | $37.54 | 671,100 | — | — |
| 2007-09-24 | $36.88 | $36.88 | 429,800 | — | — |
| 2007-09-21 | $37.44 | $37.44 | 1,119,600 | — | — |
| 2007-09-20 | $36.72 | $36.72 | 1,051,400 | — | — |
| 2007-09-19 | $36.86 | $36.86 | 1,272,200 | — | — |
| 2007-09-18 | $37.42 | $37.42 | 1,124,500 | — | — |
| 2007-09-17 | $36.00 | $36.00 | 859,400 | — | — |
| 2007-09-14 | $36.10 | $36.10 | 955,100 | — | — |
| 2007-09-13 | $37.30 | $37.30 | 758,500 | — | — |
| 2007-09-12 | $37.11 | $37.11 | 761,000 | — | — |
| 2007-09-11 | $36.39 | $36.39 | 891,800 | — | — |
| 2007-09-10 | $35.02 | $35.02 | 703,800 | — | — |
| 2007-09-07 | $34.86 | $34.86 | 856,200 | — | — |
| 2007-09-06 | $36.42 | $36.42 | 723,400 | — | — |
| 2007-09-05 | $34.89 | $34.89 | 693,900 | — | — |
| 2007-09-04 | $35.05 | $35.05 | 735,500 | — | — |
| 2007-08-31 | $33.51 | $33.51 | 290,000 | — | — |
| 2007-08-30 | $32.90 | $32.90 | 259,600 | — | — |
| 2007-08-29 | $33.21 | $33.21 | 405,800 | — | — |
| 2007-08-28 | $32.18 | $32.18 | 445,500 | — | — |
| 2007-08-27 | $33.67 | $33.67 | 324,400 | — | — |
| 2007-08-24 | $34.02 | $34.02 | 379,600 | — | — |
| 2007-08-23 | $33.62 | $33.62 | 622,700 | — | — |
| 2007-08-22 | $34.28 | $34.28 | 953,600 | — | — |
| 2007-08-21 | $33.15 | $33.15 | 569,200 | — | — |
| 2007-08-20 | $32.78 | $32.78 | 626,300 | — | — |
| 2007-08-17 | $31.98 | $31.98 | 988,600 | — | — |
| 2007-08-16 | $31.13 | $31.13 | 1,061,300 | — | — |
| 2007-08-15 | $31.15 | $31.15 | 1,935,900 | — | — |
| 2007-08-14 | $29.46 | $29.46 | 3,052,000 | — | — |
| 2007-08-13 | $28.04 | $28.04 | 754,000 | — | — |
| 2007-08-10 | $27.37 | $27.37 | 602,700 | — | — |
| 2007-08-09 | $26.27 | $26.27 | 1,431,100 | — | — |
| 2007-08-08 | $26.99 | $26.99 | 1,705,700 | — | — |
| 2007-08-07 | $25.53 | $25.53 | 604,000 | — | — |
| 2007-08-06 | $25.33 | $25.33 | 845,300 | — | — |
| 2007-08-03 | $24.89 | $24.89 | 639,100 | — | — |
| 2007-08-02 | $25.69 | $25.69 | 425,200 | — | — |
| 2007-08-01 | $25.66 | $25.66 | 551,700 | — | — |
| 2007-07-31 | $25.55 | $25.55 | 514,000 | — | — |
| 2007-07-30 | $26.00 | $26.00 | 733,100 | — | — |
| 2007-07-27 | $26.73 | $26.73 | 707,000 | — | — |
| 2007-07-26 | $27.00 | $27.00 | 476,400 | — | — |
| 2007-07-25 | $27.42 | $27.42 | 358,300 | — | — |
| 2007-07-24 | $27.59 | $27.59 | 517,900 | — | — |
| 2007-07-23 | $27.99 | $27.99 | 365,700 | — | — |
| 2007-07-20 | $27.96 | $27.96 | 514,400 | — | — |
| 2007-07-19 | $29.46 | $29.46 | 271,800 | — | — |
| 2007-07-18 | $29.16 | $29.16 | 413,700 | — | — |
| 2007-07-17 | $29.59 | $29.59 | 381,700 | — | — |
| 2007-07-16 | $29.59 | $29.59 | 337,200 | — | — |
| 2007-07-13 | $29.60 | $29.60 | 444,800 | — | — |
| 2007-07-12 | $30.01 | $30.01 | 357,300 | — | — |
| 2007-07-11 | $29.34 | $29.34 | 401,700 | — | — |
| 2007-07-10 | $29.41 | $29.41 | 352,100 | — | — |
| 2007-07-09 | $30.09 | $30.09 | 292,700 | — | — |
| 2007-07-06 | $30.12 | $30.12 | 177,100 | — | — |
| 2007-07-05 | $30.05 | $30.05 | 201,300 | — | — |
| 2007-07-03 | $29.87 | $29.87 | 127,700 | — | — |
| 2007-07-02 | $30.03 | $30.03 | 254,800 | — | — |
| 2007-06-29 | $29.49 | $29.49 | 469,100 | — | — |
| 2007-06-28 | $30.20 | $30.20 | 211,300 | — | — |
| 2007-06-27 | $30.57 | $30.57 | 216,400 | — | — |
| 2007-06-26 | $29.95 | $29.95 | 310,500 | — | — |
| 2007-06-25 | $29.91 | $29.91 | 484,500 | — | — |
| 2007-06-22 | $30.23 | $30.23 | 659,500 | — | — |
| 2007-06-21 | $30.72 | $30.72 | 240,600 | — | — |
| 2007-06-20 | $30.61 | $30.61 | 281,100 | — | — |
| 2007-06-19 | $31.27 | $31.27 | 264,200 | — | — |
| 2007-06-18 | $31.24 | $31.24 | 389,200 | — | — |
| 2007-06-15 | $31.24 | $31.24 | 535,400 | — | — |
| 2007-06-14 | $30.65 | $30.65 | 506,100 | — | — |
| 2007-06-13 | $30.68 | $30.68 | 249,300 | — | — |
| 2007-06-12 | $30.07 | $30.07 | 476,100 | — | — |
| 2007-06-11 | $30.58 | $30.58 | 259,300 | — | — |
| 2007-06-08 | $30.50 | $30.50 | 262,500 | — | — |
| 2007-06-07 | $30.16 | $30.16 | 486,300 | — | — |
| 2007-06-06 | $30.81 | $30.81 | 238,200 | — | — |
| 2007-06-05 | $31.15 | $31.15 | 271,400 | — | — |
| 2007-06-04 | $31.32 | $31.32 | 352,500 | — | — |
| 2007-06-01 | $31.24 | $31.24 | 276,300 | — | — |
| 2007-05-31 | $31.21 | $31.21 | 313,600 | — | — |
| 2007-05-30 | $31.28 | $31.28 | 572,000 | — | — |
| 2007-05-29 | $30.52 | $30.52 | 426,200 | — | — |
| 2007-05-25 | $30.09 | $30.09 | 232,400 | — | — |
| 2007-05-24 | $30.14 | $30.14 | 298,800 | — | — |
| 2007-05-23 | $30.77 | $30.77 | 418,900 | — | — |
| 2007-05-22 | $31.05 | $31.05 | 314,000 | — | — |
| 2007-05-21 | $31.01 | $31.01 | 495,200 | — | — |
| 2007-05-18 | $30.54 | $30.54 | 463,300 | — | — |
| 2007-05-17 | $30.42 | $30.42 | 504,600 | — | — |
| 2007-05-16 | $30.11 | $30.11 | 771,900 | — | — |
| 2007-05-15 | $29.86 | $29.86 | 1,337,600 | — | — |
| 2007-05-14 | $30.29 | $30.29 | 743,200 | — | — |
| 2007-05-11 | $31.15 | $31.15 | 609,800 | — | — |
| 2007-05-10 | $31.00 | $31.00 | 794,000 | — | — |
| 2007-05-09 | $31.41 | $31.41 | 699,800 | — | — |
| 2007-05-08 | $30.75 | $30.75 | 802,700 | — | — |
| 2007-05-07 | $29.60 | $29.60 | 945,500 | — | — |
| 2007-05-04 | $30.20 | $30.20 | 1,181,200 | — | — |
| 2007-05-03 | $28.32 | $28.32 | 1,333,600 | — | — |
| 2007-05-02 | $28.27 | $28.27 | 862,300 | — | — |
| 2007-05-01 | $28.11 | $28.11 | 557,600 | — | — |
| 2007-04-30 | $28.17 | $28.17 | 522,400 | — | — |
| 2007-04-27 | $28.78 | $28.78 | 356,400 | — | — |
| 2007-04-26 | $29.04 | $29.04 | 401,700 | — | — |
| 2007-04-25 | $28.91 | $28.91 | 471,800 | — | — |
| 2007-04-24 | $29.19 | $29.19 | 374,500 | — | — |
| 2007-04-23 | $29.10 | $29.10 | 562,100 | — | — |
| 2007-04-20 | $29.00 | $29.00 | 619,500 | — | — |
| 2007-04-19 | $28.84 | $28.84 | 393,300 | — | — |
| 2007-04-18 | $28.75 | $28.75 | 700,200 | — | — |
| 2007-04-17 | $29.25 | $29.25 | 953,200 | — | — |
| 2007-04-16 | $29.29 | $29.29 | 977,100 | — | — |
| 2007-04-13 | $28.38 | $28.38 | 455,800 | — | — |
| 2007-04-12 | $28.33 | $28.33 | 724,000 | — | — |
| 2007-04-11 | $27.75 | $27.75 | 700,600 | — | — |
| 2007-04-10 | $27.65 | $27.65 | 501,300 | — | — |
| 2007-04-09 | $26.90 | $26.90 | 318,400 | — | — |
| 2007-04-05 | $26.58 | $26.58 | 327,500 | — | — |
| 2007-04-04 | $26.41 | $26.41 | 519,200 | — | — |
| 2007-04-03 | $26.54 | $26.54 | 906,300 | — | — |
| 2007-04-02 | $26.34 | $26.34 | 589,600 | — | — |
| 2007-03-30 | $26.47 | $26.47 | 305,000 | — | — |
| 2007-03-29 | $26.18 | $26.18 | 256,800 | — | — |
| 2007-03-28 | $26.38 | $26.38 | 411,400 | — | — |
| 2007-03-27 | $26.59 | $26.59 | 421,200 | — | — |
| 2007-03-26 | $27.10 | $27.10 | 389,300 | — | — |
| 2007-03-23 | $27.18 | $27.18 | 355,800 | — | — |
| 2007-03-22 | $27.03 | $27.03 | 384,600 | — | — |
| 2007-03-21 | $26.50 | $26.50 | 233,700 | — | — |
| 2007-03-20 | $26.01 | $26.01 | 218,000 | — | — |
| 2007-03-19 | $25.85 | $25.85 | 278,400 | — | — |
| 2007-03-16 | $25.70 | $25.70 | 546,900 | — | — |
| 2007-03-15 | $25.93 | $25.93 | 535,600 | — | — |
| 2007-03-14 | $26.20 | $26.20 | 409,700 | — | — |
| 2007-03-13 | $26.10 | $26.10 | 677,200 | — | — |
| 2007-03-12 | $27.02 | $27.02 | 326,700 | — | — |
| 2007-03-09 | $27.00 | $27.00 | 299,600 | — | — |
| 2007-03-08 | $26.66 | $26.66 | 418,500 | — | — |
| 2007-03-07 | $26.31 | $26.31 | 524,400 | — | — |
| 2007-03-06 | $26.37 | $26.37 | 827,500 | — | — |
| 2007-03-05 | $25.38 | $25.38 | 823,300 | — | — |
| 2007-03-02 | $26.35 | $26.35 | 616,600 | — | — |
| 2007-03-01 | $27.09 | $27.09 | 542,600 | — | — |
| 2007-02-28 | $26.92 | $26.92 | 673,600 | — | — |
| 2007-02-27 | $26.81 | $26.81 | 613,700 | — | — |
| 2007-02-26 | $27.95 | $27.95 | 917,100 | — | — |
| 2007-02-23 | $28.14 | $28.14 | 490,100 | — | — |
| 2007-02-22 | $28.22 | $28.22 | 733,500 | — | — |
| 2007-02-21 | $28.39 | $28.39 | 1,152,100 | — | — |
| 2007-02-20 | $27.56 | $27.56 | 1,813,100 | — | — |
| 2007-02-16 | $24.13 | $24.13 | 705,700 | — | — |
| 2007-02-15 | $23.39 | $23.39 | 764,900 | — | — |
| 2007-02-14 | $23.14 | $23.14 | 658,700 | — | — |
| 2007-02-13 | $23.00 | $23.00 | 176,200 | — | — |
| 2007-02-12 | $22.84 | $22.84 | 153,200 | — | — |
| 2007-02-09 | $22.88 | $22.88 | 235,600 | — | — |
| 2007-02-08 | $23.15 | $23.15 | 826,500 | — | — |
| 2007-02-07 | $23.02 | $23.02 | 290,700 | — | — |
| 2007-02-06 | $22.91 | $22.91 | 184,900 | — | — |
| 2007-02-05 | $22.72 | $22.72 | 224,400 | — | — |
| 2007-02-02 | $22.86 | $22.86 | 146,500 | — | — |
| 2007-02-01 | $22.63 | $22.63 | 160,400 | — | — |
| 2007-01-31 | $22.51 | $22.51 | 527,300 | — | — |
| 2007-01-30 | $22.08 | $22.08 | 282,100 | — | — |
| 2007-01-29 | $22.28 | $22.28 | 354,700 | — | — |
| 2007-01-26 | $22.52 | $22.52 | 246,100 | — | — |
| 2007-01-25 | $22.28 | $22.28 | 349,800 | — | — |
| 2007-01-24 | $22.99 | $22.99 | 165,300 | — | — |
| 2007-01-23 | $22.75 | $22.75 | 246,100 | — | — |
| 2007-01-22 | $22.70 | $22.70 | 198,500 | — | — |
| 2007-01-19 | $22.95 | $22.95 | 215,300 | — | — |
| 2007-01-18 | $22.97 | $22.97 | 249,700 | — | — |
| 2007-01-17 | $23.02 | $23.02 | 325,300 | — | — |
| 2007-01-16 | $23.39 | $23.39 | 463,600 | — | — |
| 2007-01-12 | $23.42 | $23.42 | 155,300 | — | — |
| 2007-01-11 | $23.27 | $23.27 | 298,200 | — | — |
| 2007-01-10 | $23.25 | $23.25 | 213,500 | — | — |
| 2007-01-09 | $23.05 | $23.05 | 204,000 | — | — |
| 2007-01-08 | $22.93 | $22.93 | 335,700 | — | — |
| 2007-01-05 | $22.67 | $22.67 | 304,300 | — | — |
| 2007-01-04 | $23.19 | $23.19 | 230,400 | — | — |
| 2007-01-03 | $22.97 | $22.97 | 385,200 | — | — |