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
- 1972-06-01 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 | $34.67 | $146.40 | 197,100 | — | — |
| 2007-12-28 | $32.60 | $137.66 | 431,000 | — | — |
| 2007-12-27 | $34.10 | $143.99 | 220,400 | — | — |
| 2007-12-26 | $38.50 | $162.57 | 42,000 | — | — |
| 2007-12-24 | $38.05 | $160.67 | 25,100 | — | — |
| 2007-12-21 | $37.68 | $159.11 | 142,500 | — | — |
| 2007-12-20 | $36.37 | $153.58 | 50,000 | — | — |
| 2007-12-19 | $35.39 | $149.44 | 52,700 | — | — |
| 2007-12-18 | $34.58 | $146.02 | 70,000 | — | — |
| 2007-12-17 | $32.00 | $135.13 | 68,500 | — | — |
| 2007-12-14 | $33.06 | $139.60 | 50,600 | — | — |
| 2007-12-13 | $34.00 | $143.57 | 63,200 | — | — |
| 2007-12-12 | $34.36 | $145.09 | 39,300 | — | — |
| 2007-12-11 | $34.05 | $143.78 | 64,400 | — | — |
| 2007-12-10 | $35.31 | $149.10 | 30,000 | — | — |
| 2007-12-07 | $35.02 | $147.88 | 49,600 | — | — |
| 2007-12-06 | $34.51 | $145.73 | 91,200 | — | — |
| 2007-12-05 | $34.65 | $146.32 | 31,900 | — | — |
| 2007-12-04 | $33.56 | $141.71 | 49,700 | — | — |
| 2007-12-03 | $34.25 | $144.63 | 71,200 | — | — |
| 2007-11-30 | $33.46 | $141.29 | 62,200 | — | — |
| 2007-11-29 | $33.69 | $142.26 | 72,200 | — | — |
| 2007-11-28 | $34.61 | $146.15 | 81,600 | — | — |
| 2007-11-27 | $34.16 | $144.25 | 70,400 | — | — |
| 2007-11-26 | $32.68 | $138.00 | 67,800 | — | — |
| 2007-11-23 | $34.80 | $146.95 | 26,400 | — | — |
| 2007-11-21 | $33.99 | $143.53 | 48,900 | — | — |
| 2007-11-20 | $33.98 | $143.49 | 73,300 | — | — |
| 2007-11-19 | $33.57 | $141.76 | 65,300 | — | — |
| 2007-11-16 | $34.03 | $143.70 | 82,400 | — | — |
| 2007-11-15 | $35.37 | $149.36 | 69,200 | — | — |
| 2007-11-14 | $35.11 | $148.26 | 73,500 | — | — |
| 2007-11-13 | $36.12 | $152.52 | 78,100 | — | — |
| 2007-11-12 | $34.10 | $143.99 | 77,400 | — | — |
| 2007-11-09 | $33.59 | $141.84 | 70,500 | — | — |
| 2007-11-08 | $33.53 | $141.59 | 94,000 | — | — |
| 2007-11-07 | $31.62 | $133.52 | 73,200 | — | — |
| 2007-11-06 | $33.73 | $142.43 | 70,400 | — | — |
| 2007-11-05 | $32.71 | $138.13 | 67,800 | — | — |
| 2007-11-02 | $33.50 | $141.46 | 112,400 | — | — |
| 2007-11-01 | $32.54 | $137.41 | 153,900 | — | — |
| 2007-10-31 | $34.93 | $146.86 | 90,200 | — | — |
| 2007-10-30 | $33.82 | $142.20 | 97,900 | — | — |
| 2007-10-29 | $35.01 | $147.20 | 87,400 | — | — |
| 2007-10-26 | $33.97 | $142.83 | 79,800 | — | — |
| 2007-10-25 | $34.70 | $145.89 | 81,200 | — | — |
| 2007-10-24 | $34.42 | $144.72 | 46,000 | — | — |
| 2007-10-23 | $34.89 | $146.69 | 168,400 | — | — |
| 2007-10-22 | $35.00 | $147.16 | 58,700 | — | — |
| 2007-10-19 | $32.77 | $137.78 | 81,500 | — | — |
| 2007-10-18 | $35.00 | $147.16 | 39,500 | — | — |
| 2007-10-17 | $35.01 | $147.20 | 64,000 | — | — |
| 2007-10-16 | $34.76 | $146.15 | 52,500 | — | — |
| 2007-10-15 | $34.63 | $145.60 | 77,900 | — | — |
| 2007-10-12 | $36.26 | $152.45 | 33,400 | — | — |
| 2007-10-11 | $35.80 | $150.52 | 63,000 | — | — |
| 2007-10-10 | $36.54 | $153.63 | 107,600 | — | — |
| 2007-10-09 | $37.63 | $158.21 | 50,700 | — | — |
| 2007-10-08 | $36.40 | $153.04 | 40,500 | — | — |
| 2007-10-05 | $36.68 | $154.22 | 65,200 | — | — |
| 2007-10-04 | $35.11 | $147.62 | 48,000 | — | — |
| 2007-10-03 | $35.77 | $150.39 | 48,600 | — | — |
| 2007-10-02 | $35.23 | $148.12 | 89,300 | — | — |
| 2007-10-01 | $35.38 | $148.75 | 94,200 | — | — |
| 2007-09-28 | $34.14 | $143.54 | 91,300 | — | — |
| 2007-09-27 | $34.21 | $143.83 | 108,700 | — | — |
| 2007-09-26 | $33.03 | $138.87 | 73,600 | — | — |
| 2007-09-25 | $33.25 | $139.80 | 136,500 | — | — |
| 2007-09-24 | $34.87 | $146.61 | 34,200 | — | — |
| 2007-09-21 | $34.14 | $143.54 | 105,700 | — | — |
| 2007-09-20 | $34.90 | $146.74 | 37,000 | — | — |
| 2007-09-19 | $35.29 | $148.38 | 97,000 | — | — |
| 2007-09-18 | $34.23 | $143.92 | 114,300 | — | — |
| 2007-09-17 | $31.91 | $134.16 | 50,400 | — | — |
| 2007-09-14 | $31.92 | $134.21 | 60,100 | — | — |
| 2007-09-13 | $32.60 | $137.07 | 57,000 | — | — |
| 2007-09-12 | $32.98 | $138.66 | 48,900 | — | — |
| 2007-09-11 | $32.41 | $136.27 | 54,100 | — | — |
| 2007-09-10 | $31.74 | $133.45 | 67,300 | — | — |
| 2007-09-07 | $31.81 | $133.74 | 75,000 | — | — |
| 2007-09-06 | $32.59 | $137.02 | 82,800 | — | — |
| 2007-09-05 | $32.81 | $137.95 | 50,100 | — | — |
| 2007-09-04 | $34.08 | $143.29 | 60,400 | — | — |
| 2007-08-31 | $34.31 | $144.26 | 103,400 | — | — |
| 2007-08-30 | $34.03 | $143.08 | 61,600 | — | — |
| 2007-08-29 | $34.06 | $143.20 | 39,300 | — | — |
| 2007-08-28 | $32.76 | $137.74 | 56,000 | — | — |
| 2007-08-27 | $33.00 | $138.75 | 37,300 | — | — |
| 2007-08-24 | $33.85 | $142.32 | 56,600 | — | — |
| 2007-08-23 | $32.97 | $138.62 | 45,700 | — | — |
| 2007-08-22 | $34.11 | $143.41 | 54,800 | — | — |
| 2007-08-21 | $33.89 | $142.49 | 85,000 | — | — |
| 2007-08-20 | $32.75 | $137.70 | 101,600 | — | — |
| 2007-08-17 | $34.33 | $144.34 | 145,100 | — | — |
| 2007-08-16 | $33.56 | $141.10 | 227,700 | — | — |
| 2007-08-15 | $30.51 | $128.28 | 105,100 | — | — |
| 2007-08-14 | $32.12 | $135.05 | 76,900 | — | — |
| 2007-08-13 | $33.78 | $142.03 | 273,900 | — | — |
| 2007-08-10 | $33.95 | $142.74 | 272,100 | — | — |
| 2007-08-09 | $38.80 | $163.13 | 396,800 | — | — |
| 2007-08-08 | $37.00 | $155.57 | 369,300 | — | — |
| 2007-08-07 | $32.81 | $137.95 | 195,200 | — | — |
| 2007-08-06 | $30.87 | $129.79 | 154,100 | — | — |
| 2007-08-03 | $28.19 | $118.52 | 165,200 | — | — |
| 2007-08-02 | $28.42 | $119.49 | 98,800 | — | — |
| 2007-08-01 | $28.68 | $119.95 | 149,400 | — | — |
| 2007-07-31 | $28.79 | $120.41 | 98,300 | — | — |
| 2007-07-30 | $29.41 | $123.00 | 106,500 | — | — |
| 2007-07-27 | $29.28 | $122.46 | 145,000 | — | — |
| 2007-07-26 | $30.23 | $126.43 | 151,800 | — | — |
| 2007-07-25 | $30.38 | $127.06 | 65,300 | — | — |
| 2007-07-24 | $30.09 | $125.85 | 131,100 | — | — |
| 2007-07-23 | $31.05 | $129.86 | 72,900 | — | — |
| 2007-07-20 | $31.12 | $130.15 | 121,000 | — | — |
| 2007-07-19 | $32.73 | $136.89 | 49,200 | — | — |
| 2007-07-18 | $32.13 | $134.38 | 77,300 | — | — |
| 2007-07-17 | $32.44 | $135.67 | 99,000 | — | — |
| 2007-07-16 | $31.96 | $133.67 | 70,700 | — | — |
| 2007-07-13 | $32.94 | $137.77 | 71,100 | — | — |
| 2007-07-12 | $33.75 | $141.15 | 70,100 | — | — |
| 2007-07-11 | $32.11 | $134.29 | 65,900 | — | — |
| 2007-07-10 | $31.97 | $133.71 | 145,200 | — | — |
| 2007-07-09 | $33.01 | $138.06 | 75,700 | — | — |
| 2007-07-06 | $33.31 | $139.31 | 106,300 | — | — |
| 2007-07-05 | $33.93 | $141.91 | 109,300 | — | — |
| 2007-07-03 | $34.00 | $142.20 | 57,100 | — | — |
| 2007-07-02 | $33.61 | $140.57 | 137,400 | — | — |
| 2007-06-29 | $33.30 | $139.27 | 190,300 | — | — |
| 2007-06-28 | $34.50 | $144.29 | 592,800 | — | — |
| 2007-06-27 | $33.20 | $138.85 | 365,300 | — | — |
| 2007-06-26 | $30.90 | $129.23 | 190,300 | — | — |
| 2007-06-25 | $30.03 | $125.60 | 188,900 | — | — |
| 2007-06-22 | $28.48 | $119.11 | 149,100 | — | — |
| 2007-06-21 | $29.23 | $122.25 | 91,600 | — | — |
| 2007-06-20 | $29.42 | $123.04 | 68,300 | — | — |
| 2007-06-19 | $30.69 | $128.36 | 95,700 | — | — |
| 2007-06-18 | $30.93 | $129.36 | 150,400 | — | — |
| 2007-06-15 | $30.55 | $127.77 | 269,500 | — | — |
| 2007-06-14 | $29.27 | $122.42 | 139,000 | — | — |
| 2007-06-13 | $29.95 | $125.26 | 122,100 | — | — |
| 2007-06-12 | $29.16 | $121.96 | 144,000 | — | — |
| 2007-06-11 | $30.59 | $127.94 | 68,100 | — | — |
| 2007-06-08 | $31.17 | $130.36 | 95,700 | — | — |
| 2007-06-07 | $31.01 | $129.69 | 128,900 | — | — |
| 2007-06-06 | $32.54 | $136.09 | 85,200 | — | — |
| 2007-06-05 | $33.65 | $140.74 | 196,500 | — | — |
| 2007-06-04 | $32.52 | $136.01 | 127,000 | — | — |
| 2007-06-01 | $33.19 | $138.81 | 159,000 | — | — |
| 2007-05-31 | $32.27 | $134.96 | 72,600 | — | — |
| 2007-05-30 | $32.20 | $134.67 | 80,000 | — | — |
| 2007-05-29 | $32.39 | $135.47 | 60,300 | — | — |
| 2007-05-25 | $32.02 | $133.92 | 106,200 | — | — |
| 2007-05-24 | $31.15 | $130.28 | 97,600 | — | — |
| 2007-05-23 | $32.01 | $133.88 | 84,000 | — | — |
| 2007-05-22 | $32.06 | $134.09 | 60,900 | — | — |
| 2007-05-21 | $32.19 | $134.63 | 84,200 | — | — |
| 2007-05-18 | $32.28 | $135.01 | 108,700 | — | — |
| 2007-05-17 | $31.44 | $131.49 | 94,900 | — | — |
| 2007-05-16 | $31.74 | $132.75 | 114,900 | — | — |
| 2007-05-15 | $31.03 | $129.78 | 371,500 | — | — |
| 2007-05-14 | $30.81 | $128.86 | 112,100 | — | — |
| 2007-05-11 | $31.74 | $132.75 | 91,000 | — | — |
| 2007-05-10 | $31.25 | $130.70 | 144,400 | — | — |
| 2007-05-09 | $32.73 | $136.89 | 51,300 | — | — |
| 2007-05-08 | $32.27 | $134.96 | 75,600 | — | — |
| 2007-05-07 | $32.63 | $136.47 | 102,300 | — | — |
| 2007-05-04 | $33.15 | $138.64 | 173,700 | — | — |
| 2007-05-03 | $32.62 | $136.43 | 175,500 | — | — |
| 2007-05-02 | $33.78 | $140.65 | 129,800 | — | — |
| 2007-05-01 | $34.14 | $142.15 | 165,700 | — | — |
| 2007-04-30 | $34.66 | $144.31 | 123,400 | — | — |
| 2007-04-27 | $35.20 | $146.56 | 167,500 | — | — |
| 2007-04-26 | $36.91 | $153.68 | 90,800 | — | — |
| 2007-04-25 | $37.82 | $157.47 | 79,900 | — | — |
| 2007-04-24 | $37.57 | $156.43 | 57,700 | — | — |
| 2007-04-23 | $37.84 | $157.55 | 79,000 | — | — |
| 2007-04-20 | $38.41 | $159.93 | 71,100 | — | — |
| 2007-04-19 | $38.35 | $159.68 | 102,800 | — | — |
| 2007-04-18 | $38.50 | $160.30 | 39,600 | — | — |
| 2007-04-17 | $39.26 | $163.46 | 36,700 | — | — |
| 2007-04-16 | $39.44 | $164.21 | 59,600 | — | — |
| 2007-04-13 | $39.05 | $162.59 | 29,300 | — | — |
| 2007-04-12 | $38.72 | $161.22 | 39,900 | — | — |
| 2007-04-11 | $38.90 | $161.97 | 84,900 | — | — |
| 2007-04-10 | $39.25 | $163.42 | 21,100 | — | — |
| 2007-04-09 | $39.15 | $163.01 | 55,300 | — | — |
| 2007-04-05 | $38.94 | $162.13 | 88,800 | — | — |
| 2007-04-04 | $39.25 | $163.42 | 106,200 | — | — |
| 2007-04-03 | $39.94 | $166.30 | 101,100 | — | — |
| 2007-04-02 | $40.10 | $166.96 | 98,600 | — | — |
| 2007-03-30 | $40.48 | $168.54 | 202,500 | — | — |
| 2007-03-29 | $43.00 | $179.04 | 413,000 | — | — |
| 2007-03-28 | $39.70 | $165.30 | 235,900 | — | — |
| 2007-03-27 | $38.84 | $161.72 | 45,000 | — | — |
| 2007-03-26 | $39.44 | $164.21 | 74,200 | — | — |
| 2007-03-23 | $39.07 | $162.67 | 123,800 | — | — |
| 2007-03-22 | $39.86 | $165.96 | 184,000 | — | — |
| 2007-03-21 | $38.65 | $160.92 | 40,800 | — | — |
| 2007-03-20 | $37.50 | $156.14 | 27,000 | — | — |
| 2007-03-19 | $37.14 | $154.64 | 37,100 | — | — |
| 2007-03-16 | $36.54 | $152.14 | 105,500 | — | — |
| 2007-03-15 | $36.97 | $153.93 | 38,800 | — | — |
| 2007-03-14 | $35.97 | $149.77 | 67,800 | — | — |
| 2007-03-13 | $35.14 | $146.31 | 48,100 | — | — |
| 2007-03-12 | $36.18 | $150.64 | 29,500 | — | — |
| 2007-03-09 | $35.42 | $147.48 | 31,800 | — | — |
| 2007-03-08 | $35.29 | $146.93 | 35,500 | — | — |
| 2007-03-07 | $35.40 | $147.39 | 79,000 | — | — |
| 2007-03-06 | $35.35 | $147.18 | 50,800 | — | — |
| 2007-03-05 | $33.74 | $140.48 | 62,400 | — | — |
| 2007-03-02 | $34.76 | $144.73 | 67,500 | — | — |
| 2007-03-01 | $36.25 | $150.93 | 105,200 | — | — |
| 2007-02-28 | $34.42 | $143.31 | 74,900 | — | — |
| 2007-02-27 | $35.36 | $147.23 | 69,300 | — | — |
| 2007-02-26 | $37.59 | $156.51 | 52,300 | — | — |
| 2007-02-23 | $37.12 | $154.55 | 39,100 | — | — |
| 2007-02-22 | $37.05 | $154.26 | 45,100 | — | — |
| 2007-02-21 | $36.94 | $153.80 | 44,000 | — | — |
| 2007-02-20 | $37.00 | $154.05 | 67,000 | — | — |
| 2007-02-16 | $36.38 | $151.47 | 69,000 | — | — |
| 2007-02-15 | $36.90 | $153.64 | 33,000 | — | — |
| 2007-02-14 | $37.20 | $154.89 | 40,400 | — | — |
| 2007-02-13 | $37.88 | $157.72 | 50,900 | — | — |
| 2007-02-12 | $37.84 | $157.55 | 45,800 | — | — |
| 2007-02-09 | $37.62 | $156.64 | 55,100 | — | — |
| 2007-02-08 | $38.48 | $160.22 | 46,400 | — | — |
| 2007-02-07 | $38.79 | $161.51 | 74,200 | — | — |
| 2007-02-06 | $39.05 | $162.59 | 114,600 | — | — |
| 2007-02-05 | $37.94 | $157.97 | 95,900 | — | — |
| 2007-02-02 | $38.72 | $161.22 | 41,700 | — | — |
| 2007-02-01 | $39.52 | $164.55 | 73,700 | — | — |
| 2007-01-31 | $39.85 | $165.29 | 72,500 | — | — |
| 2007-01-30 | $39.93 | $165.62 | 83,500 | — | — |
| 2007-01-29 | $38.97 | $161.64 | 95,700 | — | — |
| 2007-01-26 | $38.00 | $157.62 | 64,900 | — | — |
| 2007-01-25 | $37.33 | $154.84 | 81,000 | — | — |
| 2007-01-24 | $38.93 | $161.48 | 37,300 | — | — |
| 2007-01-23 | $38.05 | $157.83 | 41,000 | — | — |
| 2007-01-22 | $37.40 | $155.13 | 37,500 | — | — |
| 2007-01-19 | $38.05 | $157.83 | 41,600 | — | — |
| 2007-01-18 | $37.10 | $153.89 | 93,100 | — | — |
| 2007-01-17 | $38.45 | $159.49 | 34,200 | — | — |
| 2007-01-16 | $38.60 | $160.11 | 38,600 | — | — |
| 2007-01-12 | $39.00 | $161.77 | 34,100 | — | — |
| 2007-01-11 | $39.14 | $162.35 | 67,700 | — | — |
| 2007-01-10 | $39.21 | $162.64 | 106,800 | — | — |
| 2007-01-09 | $41.45 | $171.93 | 94,600 | — | — |
| 2007-01-08 | $41.15 | $170.68 | 86,200 | — | — |
| 2007-01-05 | $40.84 | $169.40 | 158,700 | — | — |
| 2007-01-04 | $40.97 | $169.94 | 138,100 | — | — |
| 2007-01-03 | $40.03 | $166.04 | 133,500 | — | — |