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
- 1997-11-21 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 | $37.68 | $37.68 | 135,400 | — | — |
| 2007-12-28 | $36.58 | $36.58 | 63,200 | — | — |
| 2007-12-27 | $36.29 | $36.29 | 76,000 | — | — |
| 2007-12-26 | $36.93 | $36.93 | 138,200 | — | — |
| 2007-12-24 | $36.93 | $36.93 | 44,600 | — | — |
| 2007-12-21 | $36.98 | $36.98 | 158,600 | — | — |
| 2007-12-20 | $36.54 | $36.54 | 177,000 | — | — |
| 2007-12-19 | $34.76 | $34.76 | 221,200 | — | — |
| 2007-12-18 | $37.13 | $37.13 | 199,200 | — | — |
| 2007-12-17 | $35.67 | $35.67 | 225,200 | — | — |
| 2007-12-14 | $39.76 | $39.76 | 92,400 | — | — |
| 2007-12-13 | $40.91 | $40.91 | 170,600 | — | — |
| 2007-12-12 | $42.59 | $42.59 | 168,200 | — | — |
| 2007-12-11 | $42.38 | $42.38 | 189,400 | — | — |
| 2007-12-10 | $42.42 | $42.42 | 474,000 | — | — |
| 2007-12-07 | $47.70 | $47.70 | 222,800 | — | — |
| 2007-12-06 | $54.08 | $54.08 | 85,000 | — | — |
| 2007-12-05 | $51.74 | $51.74 | 39,800 | — | — |
| 2007-12-04 | $50.45 | $50.45 | 32,800 | — | — |
| 2007-12-03 | $51.16 | $51.16 | 66,800 | — | — |
| 2007-11-30 | $52.35 | $52.35 | 133,400 | — | — |
| 2007-11-29 | $51.81 | $51.81 | 106,400 | — | — |
| 2007-11-28 | $50.31 | $50.31 | 102,200 | — | — |
| 2007-11-27 | $46.70 | $46.70 | 112,600 | — | — |
| 2007-11-26 | $47.56 | $47.56 | 55,800 | — | — |
| 2007-11-23 | $49.04 | $49.04 | 32,000 | — | — |
| 2007-11-21 | $49.13 | $49.13 | 57,200 | — | — |
| 2007-11-20 | $49.00 | $49.00 | 122,800 | — | — |
| 2007-11-19 | $47.84 | $47.84 | 136,000 | — | — |
| 2007-11-16 | $49.99 | $49.99 | 78,000 | — | — |
| 2007-11-15 | $50.06 | $50.06 | 101,800 | — | — |
| 2007-11-14 | $51.72 | $51.72 | 51,800 | — | — |
| 2007-11-13 | $49.94 | $49.94 | 110,200 | — | — |
| 2007-11-12 | $49.78 | $49.78 | 102,400 | — | — |
| 2007-11-09 | $51.72 | $51.72 | 88,200 | — | — |
| 2007-11-08 | $53.20 | $53.20 | 91,800 | — | — |
| 2007-11-07 | $53.01 | $53.01 | 110,600 | — | — |
| 2007-11-06 | $52.83 | $52.83 | 72,600 | — | — |
| 2007-11-05 | $52.05 | $52.05 | 74,000 | — | — |
| 2007-11-02 | $52.95 | $52.95 | 125,600 | — | — |
| 2007-11-01 | $51.56 | $51.56 | 124,800 | — | — |
| 2007-10-31 | $54.10 | $54.10 | 164,200 | — | — |
| 2007-10-30 | $50.59 | $50.59 | 105,600 | — | — |
| 2007-10-29 | $51.67 | $51.67 | 69,200 | — | — |
| 2007-10-26 | $51.71 | $51.71 | 79,400 | — | — |
| 2007-10-25 | $51.27 | $51.27 | 84,400 | — | — |
| 2007-10-24 | $51.25 | $51.25 | 161,800 | — | — |
| 2007-10-23 | $51.16 | $51.16 | 167,400 | — | — |
| 2007-10-22 | $48.64 | $48.64 | 122,600 | — | — |
| 2007-10-19 | $49.38 | $49.38 | 116,600 | — | — |
| 2007-10-18 | $50.88 | $50.88 | 207,000 | — | — |
| 2007-10-17 | $48.19 | $48.19 | 108,200 | — | — |
| 2007-10-16 | $48.96 | $48.96 | 78,400 | — | — |
| 2007-10-15 | $47.83 | $47.83 | 107,800 | — | — |
| 2007-10-12 | $47.43 | $47.43 | 109,000 | — | — |
| 2007-10-11 | $47.79 | $47.79 | 285,600 | — | — |
| 2007-10-10 | $47.33 | $47.33 | 159,200 | — | — |
| 2007-10-09 | $48.15 | $48.15 | 124,000 | — | — |
| 2007-10-08 | $48.50 | $48.50 | 90,600 | — | — |
| 2007-10-05 | $49.63 | $49.63 | 286,000 | — | — |
| 2007-10-04 | $45.21 | $45.21 | 194,600 | — | — |
| 2007-10-03 | $44.19 | $44.19 | 137,000 | — | — |
| 2007-10-02 | $46.43 | $46.43 | 170,000 | — | — |
| 2007-10-01 | $46.25 | $46.25 | 108,400 | — | — |
| 2007-09-28 | $46.36 | $46.36 | 107,800 | — | — |
| 2007-09-27 | $46.54 | $46.54 | 191,400 | — | — |
| 2007-09-26 | $44.26 | $44.26 | 43,400 | — | — |
| 2007-09-25 | $43.78 | $43.78 | 51,000 | — | — |
| 2007-09-24 | $44.13 | $44.13 | 124,200 | — | — |
| 2007-09-21 | $43.75 | $43.75 | 111,000 | — | — |
| 2007-09-20 | $44.03 | $44.03 | 112,000 | — | — |
| 2007-09-19 | $43.95 | $43.95 | 162,600 | — | — |
| 2007-09-18 | $42.88 | $42.88 | 176,000 | — | — |
| 2007-09-17 | $41.47 | $41.47 | 138,200 | — | — |
| 2007-09-14 | $41.49 | $41.49 | 93,000 | — | — |
| 2007-09-13 | $41.94 | $41.94 | 143,200 | — | — |
| 2007-09-12 | $42.19 | $42.19 | 192,200 | — | — |
| 2007-09-11 | $41.94 | $41.94 | 191,200 | — | — |
| 2007-09-10 | $40.51 | $40.51 | 155,400 | — | — |
| 2007-09-07 | $39.88 | $39.88 | 150,200 | — | — |
| 2007-09-06 | $40.42 | $40.42 | 143,400 | — | — |
| 2007-09-05 | $39.55 | $39.55 | 179,800 | — | — |
| 2007-09-04 | $38.33 | $38.33 | 132,600 | — | — |
| 2007-08-31 | $37.79 | $37.79 | 88,600 | — | — |
| 2007-08-30 | $36.65 | $36.65 | 112,600 | — | — |
| 2007-08-29 | $36.43 | $36.43 | 203,000 | — | — |
| 2007-08-28 | $35.21 | $35.21 | 104,800 | — | — |
| 2007-08-27 | $36.17 | $36.17 | 107,800 | — | — |
| 2007-08-24 | $37.30 | $37.30 | 81,000 | — | — |
| 2007-08-23 | $35.22 | $35.22 | 86,800 | — | — |
| 2007-08-22 | $36.06 | $36.06 | 99,400 | — | — |
| 2007-08-21 | $35.64 | $35.64 | 97,600 | — | — |
| 2007-08-20 | $36.10 | $36.10 | 56,200 | — | — |
| 2007-08-17 | $36.36 | $36.36 | 79,000 | — | — |
| 2007-08-16 | $35.24 | $35.24 | 218,000 | — | — |
| 2007-08-15 | $35.99 | $35.99 | 53,000 | — | — |
| 2007-08-14 | $36.86 | $36.86 | 50,600 | — | — |
| 2007-08-13 | $37.81 | $37.81 | 99,800 | — | — |
| 2007-08-10 | $37.56 | $37.56 | 140,000 | — | — |
| 2007-08-09 | $37.81 | $37.81 | 278,600 | — | — |
| 2007-08-08 | $37.34 | $37.34 | 270,000 | — | — |
| 2007-08-07 | $35.63 | $35.63 | 226,200 | — | — |
| 2007-08-06 | $35.25 | $35.25 | 427,000 | — | — |
| 2007-08-03 | $36.68 | $36.68 | 522,600 | — | — |
| 2007-08-02 | $39.88 | $39.88 | 191,200 | — | — |
| 2007-08-01 | $39.51 | $39.51 | 213,400 | — | — |
| 2007-07-31 | $38.87 | $38.87 | 149,600 | — | — |
| 2007-07-30 | $38.91 | $38.91 | 224,000 | — | — |
| 2007-07-27 | $38.75 | $38.75 | 112,000 | — | — |
| 2007-07-26 | $40.40 | $40.40 | 167,200 | — | — |
| 2007-07-25 | $41.49 | $41.49 | 100,400 | — | — |
| 2007-07-24 | $42.06 | $42.06 | 121,200 | — | — |
| 2007-07-23 | $43.79 | $43.79 | 158,000 | — | — |
| 2007-07-20 | $42.30 | $42.30 | 126,600 | — | — |
| 2007-07-19 | $43.42 | $43.42 | 170,800 | — | — |
| 2007-07-18 | $42.40 | $42.40 | 118,200 | — | — |
| 2007-07-17 | $42.01 | $42.01 | 223,400 | — | — |
| 2007-07-16 | $41.49 | $41.49 | 314,200 | — | — |
| 2007-07-13 | $39.90 | $39.90 | 109,600 | — | — |
| 2007-07-12 | $39.97 | $39.97 | 202,000 | — | — |
| 2007-07-11 | $38.20 | $38.20 | 192,200 | — | — |
| 2007-07-10 | $36.62 | $36.62 | 200,800 | — | — |
| 2007-07-09 | $38.08 | $38.08 | 88,400 | — | — |
| 2007-07-06 | $37.85 | $37.85 | 81,200 | — | — |
| 2007-07-05 | $38.03 | $38.03 | 64,200 | — | — |
| 2007-07-03 | $38.06 | $38.06 | 97,600 | — | — |
| 2007-07-02 | $37.63 | $37.63 | 58,200 | — | — |
| 2007-06-29 | $37.10 | $37.10 | 118,600 | — | — |
| 2007-06-28 | $37.14 | $37.14 | 89,200 | — | — |
| 2007-06-27 | $37.74 | $37.74 | 239,600 | — | — |
| 2007-06-26 | $36.23 | $36.23 | 113,600 | — | — |
| 2007-06-25 | $36.90 | $36.90 | 221,000 | — | — |
| 2007-06-22 | $37.84 | $37.84 | 128,200 | — | — |
| 2007-06-21 | $38.54 | $38.54 | 123,200 | — | — |
| 2007-06-20 | $38.48 | $38.48 | 129,000 | — | — |
| 2007-06-19 | $40.20 | $40.20 | 161,200 | — | — |
| 2007-06-18 | $40.14 | $40.14 | 28,600 | — | — |
| 2007-06-15 | $39.90 | $39.90 | 94,400 | — | — |
| 2007-06-14 | $39.38 | $39.38 | 142,600 | — | — |
| 2007-06-13 | $38.88 | $38.88 | 76,400 | — | — |
| 2007-06-12 | $37.54 | $37.54 | 83,200 | — | — |
| 2007-06-11 | $38.24 | $38.24 | 73,000 | — | — |
| 2007-06-08 | $38.81 | $38.81 | 79,800 | — | — |
| 2007-06-07 | $38.42 | $38.42 | 89,800 | — | — |
| 2007-06-06 | $38.81 | $38.81 | 67,200 | — | — |
| 2007-06-05 | $38.98 | $38.98 | 103,400 | — | — |
| 2007-06-04 | $39.58 | $39.58 | 117,600 | — | — |
| 2007-06-01 | $38.01 | $38.01 | 84,800 | — | — |
| 2007-05-31 | $37.78 | $37.78 | 49,400 | — | — |
| 2007-05-30 | $37.99 | $37.99 | 81,200 | — | — |
| 2007-05-29 | $37.78 | $37.78 | 105,800 | — | — |
| 2007-05-25 | $37.81 | $37.81 | 112,400 | — | — |
| 2007-05-24 | $37.52 | $37.52 | 132,800 | — | — |
| 2007-05-23 | $39.01 | $39.01 | 69,000 | — | — |
| 2007-05-22 | $39.42 | $39.42 | 85,600 | — | — |
| 2007-05-21 | $38.90 | $38.90 | 159,400 | — | — |
| 2007-05-18 | $38.94 | $38.94 | 144,000 | — | — |
| 2007-05-17 | $37.75 | $37.75 | 135,800 | — | — |
| 2007-05-16 | $36.42 | $36.42 | 113,400 | — | — |
| 2007-05-15 | $35.63 | $35.63 | 137,600 | — | — |
| 2007-05-14 | $36.26 | $36.26 | 161,600 | — | — |
| 2007-05-11 | $38.17 | $38.17 | 193,600 | — | — |
| 2007-05-10 | $36.54 | $36.54 | 232,600 | — | — |
| 2007-05-09 | $39.03 | $39.03 | 330,200 | — | — |
| 2007-05-08 | $40.11 | $40.11 | 135,200 | — | — |
| 2007-05-07 | $40.49 | $40.49 | 123,800 | — | — |
| 2007-05-04 | $39.51 | $39.51 | 111,000 | — | — |
| 2007-05-03 | $39.06 | $39.06 | 74,000 | — | — |
| 2007-05-02 | $38.95 | $38.95 | 114,600 | — | — |
| 2007-05-01 | $37.24 | $37.24 | 86,000 | — | — |
| 2007-04-30 | $37.40 | $37.40 | 132,200 | — | — |
| 2007-04-27 | $38.76 | $38.76 | 152,400 | — | — |
| 2007-04-26 | $38.40 | $38.40 | 186,200 | — | — |
| 2007-04-25 | $37.72 | $37.72 | 167,400 | — | — |
| 2007-04-24 | $37.96 | $37.96 | 114,800 | — | — |
| 2007-04-23 | $38.26 | $38.26 | 156,400 | — | — |
| 2007-04-20 | $38.29 | $38.29 | 109,000 | — | — |
| 2007-04-19 | $37.98 | $37.98 | 87,600 | — | — |
| 2007-04-18 | $37.79 | $37.79 | 74,800 | — | — |
| 2007-04-17 | $38.42 | $38.42 | 99,800 | — | — |
| 2007-04-16 | $38.72 | $38.72 | 122,200 | — | — |
| 2007-04-13 | $38.82 | $38.82 | 90,600 | — | — |
| 2007-04-12 | $38.17 | $38.17 | 65,600 | — | — |
| 2007-04-11 | $37.92 | $37.92 | 44,800 | — | — |
| 2007-04-10 | $38.17 | $38.17 | 43,600 | — | — |
| 2007-04-09 | $38.35 | $38.35 | 86,800 | — | — |
| 2007-04-05 | $37.67 | $37.67 | 41,600 | — | — |
| 2007-04-04 | $38.01 | $38.01 | 105,000 | — | — |
| 2007-04-03 | $37.99 | $37.99 | 172,400 | — | — |
| 2007-04-02 | $37.56 | $37.56 | 145,600 | — | — |
| 2007-03-30 | $35.46 | $35.46 | 60,400 | — | — |
| 2007-03-29 | $35.30 | $35.30 | 130,200 | — | — |
| 2007-03-28 | $35.39 | $35.39 | 146,200 | — | — |
| 2007-03-27 | $35.72 | $35.72 | 22,400 | — | — |
| 2007-03-26 | $36.10 | $36.10 | 82,000 | — | — |
| 2007-03-23 | $35.99 | $35.99 | 132,800 | — | — |
| 2007-03-22 | $35.92 | $35.92 | 156,400 | — | — |
| 2007-03-21 | $33.96 | $33.96 | 149,000 | — | — |
| 2007-03-20 | $33.83 | $33.83 | 133,200 | — | — |
| 2007-03-19 | $32.47 | $32.47 | 109,600 | — | — |
| 2007-03-16 | $32.82 | $32.82 | 94,400 | — | — |
| 2007-03-15 | $33.83 | $33.83 | 28,400 | — | — |
| 2007-03-14 | $33.74 | $33.74 | 50,400 | — | — |
| 2007-03-13 | $33.63 | $33.63 | 97,000 | — | — |
| 2007-03-12 | $34.87 | $34.87 | 53,200 | — | — |
| 2007-03-09 | $34.75 | $34.75 | 64,800 | — | — |
| 2007-03-08 | $33.97 | $33.97 | 65,200 | — | — |
| 2007-03-07 | $34.90 | $34.90 | 126,800 | — | — |
| 2007-03-06 | $33.63 | $33.63 | 107,000 | — | — |
| 2007-03-05 | $31.73 | $31.73 | 198,600 | — | — |
| 2007-03-02 | $34.37 | $34.37 | 135,200 | — | — |
| 2007-03-01 | $34.83 | $34.83 | 130,000 | — | — |
| 2007-02-28 | $33.99 | $33.99 | 72,600 | — | — |
| 2007-02-27 | $33.40 | $33.40 | 122,800 | — | — |
| 2007-02-26 | $35.50 | $35.50 | 58,400 | — | — |
| 2007-02-23 | $36.15 | $36.15 | 49,400 | — | — |
| 2007-02-22 | $36.15 | $36.15 | 75,600 | — | — |
| 2007-02-21 | $36.37 | $36.37 | 98,200 | — | — |
| 2007-02-20 | $35.47 | $35.47 | 162,600 | — | — |
| 2007-02-16 | $34.56 | $34.56 | 82,000 | — | — |
| 2007-02-15 | $34.06 | $34.06 | 66,600 | — | — |
| 2007-02-14 | $33.79 | $33.79 | 133,600 | — | — |
| 2007-02-13 | $34.25 | $34.25 | 361,000 | — | — |
| 2007-02-12 | $31.95 | $31.95 | 115,800 | — | — |
| 2007-02-09 | $32.29 | $32.29 | 109,400 | — | — |
| 2007-02-08 | $32.88 | $32.88 | 255,800 | — | — |
| 2007-02-07 | $33.61 | $33.61 | 731,400 | — | — |
| 2007-02-06 | $30.35 | $30.35 | 77,200 | — | — |
| 2007-02-05 | $31.12 | $31.12 | 67,800 | — | — |
| 2007-02-02 | $30.46 | $30.46 | 103,000 | — | — |
| 2007-02-01 | $30.65 | $30.65 | 86,600 | — | — |
| 2007-01-31 | $29.21 | $29.21 | 28,600 | — | — |
| 2007-01-30 | $29.06 | $29.06 | 37,200 | — | — |
| 2007-01-29 | $28.55 | $28.55 | 51,000 | — | — |
| 2007-01-26 | $28.22 | $28.22 | 33,000 | — | — |
| 2007-01-25 | $27.80 | $27.80 | 37,800 | — | — |
| 2007-01-24 | $28.00 | $28.00 | 46,400 | — | — |
| 2007-01-23 | $28.09 | $28.09 | 34,200 | — | — |
| 2007-01-22 | $28.05 | $28.05 | 37,000 | — | — |
| 2007-01-19 | $28.04 | $28.04 | 32,600 | — | — |
| 2007-01-18 | $27.97 | $27.97 | 68,400 | — | — |
| 2007-01-17 | $28.16 | $28.16 | 102,600 | — | — |
| 2007-01-16 | $28.08 | $28.08 | 55,600 | — | — |
| 2007-01-12 | $28.00 | $28.00 | 36,600 | — | — |
| 2007-01-11 | $27.78 | $27.78 | 54,200 | — | — |
| 2007-01-10 | $27.80 | $27.80 | 52,200 | — | — |
| 2007-01-09 | $27.95 | $27.95 | 73,600 | — | — |
| 2007-01-08 | $28.64 | $28.64 | 120,600 | — | — |
| 2007-01-05 | $28.29 | $28.29 | 99,600 | — | — |
| 2007-01-04 | $28.24 | $28.24 | 105,000 | — | — |
| 2007-01-03 | $28.49 | $28.49 | 224,600 | — | — |