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
- 1981-06-09 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 | $51.73 | $51.73 | 161,400 | — | — |
| 2007-12-28 | $51.63 | $51.63 | 175,600 | — | — |
| 2007-12-27 | $52.17 | $52.17 | 179,300 | — | — |
| 2007-12-26 | $54.00 | $54.00 | 141,300 | — | — |
| 2007-12-24 | $54.79 | $54.79 | 77,400 | — | — |
| 2007-12-21 | $52.95 | $52.95 | 237,000 | — | — |
| 2007-12-20 | $51.17 | $51.17 | 138,700 | — | — |
| 2007-12-19 | $49.91 | $49.91 | 152,500 | — | — |
| 2007-12-18 | $48.10 | $48.10 | 338,500 | — | — |
| 2007-12-17 | $48.00 | $48.00 | 638,400 | — | — |
| 2007-12-14 | $55.95 | $55.95 | 204,000 | — | — |
| 2007-12-13 | $54.56 | $54.56 | 310,000 | — | — |
| 2007-12-12 | $56.65 | $56.65 | 272,200 | — | — |
| 2007-12-11 | $55.74 | $55.74 | 289,500 | — | — |
| 2007-12-10 | $57.97 | $57.97 | 348,700 | — | — |
| 2007-12-07 | $55.06 | $55.06 | 176,400 | — | — |
| 2007-12-06 | $54.15 | $54.15 | 325,400 | — | — |
| 2007-12-05 | $50.61 | $50.61 | 315,000 | — | — |
| 2007-12-04 | $48.56 | $48.56 | 145,700 | — | — |
| 2007-12-03 | $49.21 | $49.21 | 310,400 | — | — |
| 2007-11-30 | $45.81 | $45.81 | 132,500 | — | — |
| 2007-11-29 | $47.09 | $47.09 | 126,200 | — | — |
| 2007-11-28 | $46.47 | $46.47 | 195,000 | — | — |
| 2007-11-27 | $45.48 | $45.48 | 142,400 | — | — |
| 2007-11-26 | $44.40 | $44.40 | 380,100 | — | — |
| 2007-11-23 | $46.73 | $46.73 | 59,500 | — | — |
| 2007-11-21 | $45.20 | $45.20 | 123,000 | — | — |
| 2007-11-20 | $45.17 | $45.17 | 228,200 | — | — |
| 2007-11-19 | $43.10 | $43.10 | 224,500 | — | — |
| 2007-11-16 | $43.60 | $43.60 | 263,300 | — | — |
| 2007-11-15 | $45.48 | $45.48 | 282,300 | — | — |
| 2007-11-14 | $49.98 | $49.98 | 483,900 | — | — |
| 2007-11-13 | $46.69 | $46.69 | 278,600 | — | — |
| 2007-11-12 | $45.51 | $45.51 | 193,400 | — | — |
| 2007-11-09 | $43.89 | $43.89 | 215,500 | — | — |
| 2007-11-08 | $45.25 | $45.25 | 351,100 | — | — |
| 2007-11-07 | $41.73 | $41.73 | 231,400 | — | — |
| 2007-11-06 | $43.50 | $43.50 | 357,900 | — | — |
| 2007-11-05 | $40.50 | $40.50 | 251,400 | — | — |
| 2007-11-02 | $41.22 | $41.22 | 222,200 | — | — |
| 2007-11-01 | $40.75 | $40.75 | 302,800 | — | — |
| 2007-10-31 | $43.05 | $43.05 | 179,100 | — | — |
| 2007-10-30 | $43.08 | $43.08 | 169,900 | — | — |
| 2007-10-29 | $44.85 | $44.85 | 306,300 | — | — |
| 2007-10-26 | $41.50 | $41.50 | 240,300 | — | — |
| 2007-10-25 | $41.96 | $41.96 | 426,000 | — | — |
| 2007-10-24 | $39.68 | $39.68 | 209,700 | — | — |
| 2007-10-23 | $39.38 | $39.38 | 365,700 | — | — |
| 2007-10-22 | $38.15 | $38.15 | 800,700 | — | — |
| 2007-10-19 | $44.50 | $44.50 | 220,200 | — | — |
| 2007-10-18 | $48.02 | $48.02 | 142,400 | — | — |
| 2007-10-17 | $47.50 | $47.50 | 203,700 | — | — |
| 2007-10-16 | $47.16 | $47.16 | 110,200 | — | — |
| 2007-10-15 | $47.38 | $47.38 | 235,900 | — | — |
| 2007-10-12 | $45.39 | $45.39 | 293,000 | — | — |
| 2007-10-11 | $44.62 | $44.62 | 444,300 | — | — |
| 2007-10-10 | $48.93 | $48.93 | 161,900 | — | — |
| 2007-10-09 | $49.27 | $49.27 | 180,500 | — | — |
| 2007-10-08 | $48.41 | $48.41 | 102,300 | — | — |
| 2007-10-05 | $47.70 | $47.70 | 154,800 | — | — |
| 2007-10-04 | $47.13 | $47.13 | 130,100 | — | — |
| 2007-10-03 | $45.82 | $45.82 | 135,200 | — | — |
| 2007-10-02 | $46.00 | $46.00 | 244,900 | — | — |
| 2007-10-01 | $45.58 | $45.58 | 301,300 | — | — |
| 2007-09-28 | $43.46 | $43.46 | 139,400 | — | — |
| 2007-09-27 | $44.29 | $44.29 | 217,300 | — | — |
| 2007-09-26 | $44.72 | $44.72 | 197,600 | — | — |
| 2007-09-25 | $44.20 | $44.20 | 195,500 | — | — |
| 2007-09-24 | $44.11 | $44.11 | 308,800 | — | — |
| 2007-09-21 | $42.17 | $42.17 | 474,000 | — | — |
| 2007-09-20 | $43.23 | $43.23 | 224,800 | — | — |
| 2007-09-19 | $44.19 | $44.19 | 406,800 | — | — |
| 2007-09-18 | $44.59 | $44.59 | 240,800 | — | — |
| 2007-09-17 | $42.47 | $42.47 | 220,000 | — | — |
| 2007-09-14 | $41.77 | $41.77 | 283,500 | — | — |
| 2007-09-13 | $43.08 | $43.08 | 285,900 | — | — |
| 2007-09-12 | $41.59 | $41.59 | 257,100 | — | — |
| 2007-09-11 | $41.29 | $41.29 | 406,400 | — | — |
| 2007-09-10 | $39.77 | $39.77 | 282,100 | — | — |
| 2007-09-07 | $40.25 | $40.25 | 453,200 | — | — |
| 2007-09-06 | $41.11 | $41.11 | 465,400 | — | — |
| 2007-09-05 | $39.28 | $39.28 | 1,589,400 | — | — |
| 2007-09-04 | $35.46 | $35.46 | 681,800 | — | — |
| 2007-08-31 | $37.56 | $37.56 | 163,100 | — | — |
| 2007-08-30 | $37.51 | $37.51 | 91,700 | — | — |
| 2007-08-29 | $37.69 | $37.69 | 173,400 | — | — |
| 2007-08-28 | $36.91 | $36.91 | 203,700 | — | — |
| 2007-08-27 | $39.34 | $39.34 | 226,000 | — | — |
| 2007-08-24 | $38.50 | $38.50 | 185,100 | — | — |
| 2007-08-23 | $37.90 | $37.90 | 201,300 | — | — |
| 2007-08-22 | $36.97 | $36.97 | 258,800 | — | — |
| 2007-08-21 | $36.99 | $36.99 | 459,000 | — | — |
| 2007-08-20 | $38.75 | $38.75 | 531,200 | — | — |
| 2007-08-17 | $37.31 | $37.31 | 298,000 | — | — |
| 2007-08-16 | $36.01 | $36.01 | 249,700 | — | — |
| 2007-08-15 | $36.85 | $36.85 | 360,400 | — | — |
| 2007-08-14 | $37.33 | $37.33 | 324,800 | — | — |
| 2007-08-13 | $36.43 | $36.43 | 251,600 | — | — |
| 2007-08-10 | $35.21 | $35.21 | 228,900 | — | — |
| 2007-08-09 | $36.15 | $36.15 | 279,400 | — | — |
| 2007-08-08 | $36.40 | $36.40 | 290,700 | — | — |
| 2007-08-07 | $34.90 | $34.90 | 192,600 | — | — |
| 2007-08-06 | $32.70 | $32.70 | 136,400 | — | — |
| 2007-08-03 | $33.24 | $33.24 | 250,900 | — | — |
| 2007-08-02 | $33.55 | $33.55 | 213,300 | — | — |
| 2007-08-01 | $31.58 | $31.58 | 149,400 | — | — |
| 2007-07-31 | $30.19 | $30.19 | 116,500 | — | — |
| 2007-07-30 | $30.81 | $30.81 | 182,700 | — | — |
| 2007-07-27 | $29.43 | $29.43 | 239,500 | — | — |
| 2007-07-26 | $30.26 | $30.26 | 365,800 | — | — |
| 2007-07-25 | $29.42 | $29.42 | 167,500 | — | — |
| 2007-07-24 | $30.74 | $30.74 | 166,300 | — | — |
| 2007-07-23 | $32.66 | $32.66 | 194,500 | — | — |
| 2007-07-20 | $31.43 | $31.43 | 136,700 | — | — |
| 2007-07-19 | $31.42 | $31.42 | 272,800 | — | — |
| 2007-07-18 | $29.91 | $29.91 | 90,600 | — | — |
| 2007-07-17 | $30.24 | $30.24 | 39,400 | — | — |
| 2007-07-16 | $30.17 | $30.17 | 82,400 | — | — |
| 2007-07-13 | $30.20 | $30.20 | 81,200 | — | — |
| 2007-07-12 | $30.41 | $30.41 | 102,200 | — | — |
| 2007-07-11 | $29.63 | $29.63 | 245,200 | — | — |
| 2007-07-10 | $31.20 | $31.20 | 141,600 | — | — |
| 2007-07-09 | $31.54 | $31.54 | 212,300 | — | — |
| 2007-07-06 | $30.65 | $30.65 | 94,200 | — | — |
| 2007-07-05 | $30.26 | $30.26 | 208,500 | — | — |
| 2007-07-03 | $29.66 | $29.66 | 149,000 | — | — |
| 2007-07-02 | $29.67 | $29.67 | 216,000 | — | — |
| 2007-06-29 | $28.68 | $28.68 | 114,600 | — | — |
| 2007-06-28 | $28.37 | $28.37 | 121,800 | — | — |
| 2007-06-27 | $28.23 | $28.23 | 155,000 | — | — |
| 2007-06-26 | $27.00 | $27.00 | 164,800 | — | — |
| 2007-06-25 | $28.05 | $28.05 | 122,700 | — | — |
| 2007-06-22 | $27.04 | $27.04 | 110,800 | — | — |
| 2007-06-21 | $26.78 | $26.78 | 40,300 | — | — |
| 2007-06-20 | $26.81 | $26.81 | 79,500 | — | — |
| 2007-06-19 | $27.17 | $27.17 | 29,100 | — | — |
| 2007-06-18 | $26.95 | $26.95 | 41,800 | — | — |
| 2007-06-15 | $26.68 | $26.68 | 123,600 | — | — |
| 2007-06-14 | $26.87 | $26.87 | 121,400 | — | — |
| 2007-06-13 | $25.16 | $25.16 | 68,400 | — | — |
| 2007-06-12 | $23.86 | $23.86 | 58,500 | — | — |
| 2007-06-11 | $24.95 | $24.95 | 48,400 | — | — |
| 2007-06-08 | $24.76 | $24.76 | 47,000 | — | — |
| 2007-06-07 | $24.36 | $24.36 | 106,700 | — | — |
| 2007-06-06 | $25.61 | $25.61 | 47,600 | — | — |
| 2007-06-05 | $25.96 | $25.96 | 78,500 | — | — |
| 2007-06-04 | $26.63 | $26.63 | 52,200 | — | — |
| 2007-06-01 | $26.47 | $26.47 | 50,800 | — | — |
| 2007-05-31 | $26.67 | $26.67 | 131,000 | — | — |
| 2007-05-30 | $26.93 | $26.93 | 146,600 | — | — |
| 2007-05-29 | $25.43 | $25.43 | 61,700 | — | — |
| 2007-05-25 | $24.40 | $24.40 | 47,600 | — | — |
| 2007-05-24 | $24.04 | $24.04 | 125,300 | — | — |
| 2007-05-23 | $25.10 | $25.10 | 96,100 | — | — |
| 2007-05-22 | $24.73 | $24.73 | 66,300 | — | — |
| 2007-05-21 | $24.80 | $24.80 | 98,500 | — | — |
| 2007-05-18 | $23.81 | $23.81 | 59,500 | — | — |
| 2007-05-17 | $23.25 | $23.25 | 53,100 | — | — |
| 2007-05-16 | $23.26 | $23.26 | 105,400 | — | — |
| 2007-05-15 | $23.40 | $23.40 | 158,900 | — | — |
| 2007-05-14 | $22.68 | $22.68 | 57,800 | — | — |
| 2007-05-11 | $22.87 | $22.87 | 66,500 | — | — |
| 2007-05-10 | $22.49 | $22.49 | 96,300 | — | — |
| 2007-05-09 | $23.58 | $23.58 | 82,700 | — | — |
| 2007-05-08 | $23.21 | $23.21 | 66,800 | — | — |
| 2007-05-07 | $23.52 | $23.52 | 67,400 | — | — |
| 2007-05-04 | $23.72 | $23.72 | 106,600 | — | — |
| 2007-05-03 | $23.30 | $23.30 | 47,000 | — | — |
| 2007-05-02 | $23.63 | $23.63 | 69,100 | — | — |
| 2007-05-01 | $23.40 | $23.40 | 74,500 | — | — |
| 2007-04-30 | $22.98 | $22.98 | 139,300 | — | — |
| 2007-04-27 | $23.87 | $23.87 | 173,200 | — | — |
| 2007-04-26 | $23.40 | $23.40 | 157,400 | — | — |
| 2007-04-25 | $22.27 | $22.27 | 75,900 | — | — |
| 2007-04-24 | $21.35 | $21.35 | 32,500 | — | — |
| 2007-04-23 | $21.14 | $21.14 | 38,400 | — | — |
| 2007-04-20 | $21.14 | $21.14 | 40,200 | — | — |
| 2007-04-19 | $21.23 | $21.23 | 73,600 | — | — |
| 2007-04-18 | $21.55 | $21.55 | 57,700 | — | — |
| 2007-04-17 | $22.17 | $22.17 | 49,600 | — | — |
| 2007-04-16 | $22.29 | $22.29 | 61,800 | — | — |
| 2007-04-13 | $21.44 | $21.44 | 23,300 | — | — |
| 2007-04-12 | $21.24 | $21.24 | 64,800 | — | — |
| 2007-04-11 | $20.70 | $20.70 | 95,500 | — | — |
| 2007-04-10 | $20.57 | $20.57 | 67,900 | — | — |
| 2007-04-09 | $20.55 | $20.55 | 59,000 | — | — |
| 2007-04-05 | $20.41 | $20.41 | 79,800 | — | — |
| 2007-04-04 | $21.09 | $21.09 | 30,800 | — | — |
| 2007-04-03 | $21.43 | $21.43 | 90,600 | — | — |
| 2007-04-02 | $20.54 | $20.54 | 73,500 | — | — |
| 2007-03-30 | $20.61 | $20.61 | 78,100 | — | — |
| 2007-03-29 | $21.29 | $21.29 | 55,300 | — | — |
| 2007-03-28 | $20.60 | $20.60 | 70,700 | — | — |
| 2007-03-27 | $21.49 | $21.49 | 31,400 | — | — |
| 2007-03-26 | $21.55 | $21.55 | 34,100 | — | — |
| 2007-03-23 | $21.33 | $21.33 | 30,800 | — | — |
| 2007-03-22 | $21.53 | $21.53 | 71,200 | — | — |
| 2007-03-21 | $20.73 | $20.73 | 49,700 | — | — |
| 2007-03-20 | $20.15 | $20.15 | 25,800 | — | — |
| 2007-03-19 | $19.96 | $19.96 | 36,500 | — | — |
| 2007-03-16 | $20.13 | $20.13 | 92,800 | — | — |
| 2007-03-15 | $20.27 | $20.27 | 73,700 | — | — |
| 2007-03-14 | $19.62 | $19.62 | 55,600 | — | — |
| 2007-03-13 | $19.60 | $19.60 | 51,900 | — | — |
| 2007-03-12 | $19.97 | $19.97 | 35,500 | — | — |
| 2007-03-09 | $19.86 | $19.86 | 51,100 | — | — |
| 2007-03-08 | $19.92 | $19.92 | 38,800 | — | — |
| 2007-03-07 | $19.76 | $19.76 | 37,500 | — | — |
| 2007-03-06 | $19.89 | $19.89 | 108,300 | — | — |
| 2007-03-05 | $19.25 | $19.25 | 146,900 | — | — |
| 2007-03-02 | $18.21 | $18.21 | 116,400 | — | — |
| 2007-03-01 | $18.34 | $18.34 | 215,100 | — | — |
| 2007-02-28 | $19.75 | $19.75 | 177,500 | — | — |
| 2007-02-27 | $20.20 | $20.20 | 820,800 | — | — |
| 2007-02-26 | $25.57 | $25.57 | 32,100 | — | — |
| 2007-02-23 | $25.25 | $25.25 | 42,800 | — | — |
| 2007-02-22 | $25.91 | $25.91 | 37,000 | — | — |
| 2007-02-21 | $25.76 | $25.76 | 32,700 | — | — |
| 2007-02-20 | $25.56 | $25.56 | 60,000 | — | — |
| 2007-02-16 | $25.16 | $25.16 | 53,500 | — | — |
| 2007-02-15 | $25.26 | $25.26 | 83,300 | — | — |
| 2007-02-14 | $25.31 | $25.31 | 48,700 | — | — |
| 2007-02-13 | $25.92 | $25.92 | 24,800 | — | — |
| 2007-02-12 | $25.60 | $25.60 | 43,900 | — | — |
| 2007-02-09 | $24.91 | $24.91 | 33,900 | — | — |
| 2007-02-08 | $25.45 | $25.45 | 23,800 | — | — |
| 2007-02-07 | $25.54 | $25.54 | 111,900 | — | — |
| 2007-02-06 | $25.01 | $25.01 | 67,800 | — | — |
| 2007-02-05 | $24.99 | $24.99 | 92,200 | — | — |
| 2007-02-02 | $24.96 | $24.96 | 65,000 | — | — |
| 2007-02-01 | $25.11 | $25.11 | 77,600 | — | — |
| 2007-01-31 | $25.00 | $25.00 | 167,900 | — | — |
| 2007-01-30 | $23.86 | $23.86 | 28,400 | — | — |
| 2007-01-29 | $23.61 | $23.61 | 34,100 | — | — |
| 2007-01-26 | $23.81 | $23.81 | 36,100 | — | — |
| 2007-01-25 | $23.50 | $23.50 | 47,200 | — | — |
| 2007-01-24 | $24.67 | $24.67 | 81,000 | — | — |
| 2007-01-23 | $22.88 | $22.88 | 39,100 | — | — |
| 2007-01-22 | $22.87 | $22.87 | 32,700 | — | — |
| 2007-01-19 | $23.42 | $23.42 | 21,400 | — | — |
| 2007-01-18 | $23.43 | $23.43 | 53,000 | — | — |
| 2007-01-17 | $23.14 | $23.14 | 73,300 | — | — |
| 2007-01-16 | $22.16 | $22.16 | 141,300 | — | — |
| 2007-01-12 | $22.00 | $22.00 | 100,900 | — | — |
| 2007-01-11 | $22.75 | $22.75 | 141,900 | — | — |
| 2007-01-10 | $23.72 | $23.72 | 131,000 | — | — |
| 2007-01-09 | $24.40 | $24.40 | 190,200 | — | — |
| 2007-01-08 | $24.84 | $24.84 | 138,900 | — | — |
| 2007-01-05 | $25.10 | $25.10 | 115,200 | — | — |
| 2007-01-04 | $25.56 | $25.56 | 79,400 | — | — |
| 2007-01-03 | $24.68 | $24.68 | 95,300 | — | — |