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
- 1992-03-31 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 | $36.01 | $36.01 | 95,100 | — | — |
| 2007-12-28 | $35.96 | $35.96 | 65,100 | — | — |
| 2007-12-27 | $36.24 | $36.24 | 61,800 | — | — |
| 2007-12-26 | $37.35 | $37.35 | 54,700 | — | — |
| 2007-12-24 | $37.36 | $37.36 | 38,400 | — | — |
| 2007-12-21 | $37.54 | $37.54 | 217,300 | — | — |
| 2007-12-20 | $37.12 | $37.12 | 102,800 | — | — |
| 2007-12-19 | $37.42 | $37.42 | 73,900 | — | — |
| 2007-12-18 | $37.63 | $37.63 | 85,600 | — | — |
| 2007-12-17 | $37.43 | $37.43 | 80,000 | — | — |
| 2007-12-14 | $38.42 | $38.42 | 66,000 | — | — |
| 2007-12-13 | $38.32 | $38.32 | 51,700 | — | — |
| 2007-12-12 | $38.01 | $38.01 | 70,400 | — | — |
| 2007-12-11 | $37.00 | $37.00 | 79,600 | — | — |
| 2007-12-10 | $38.39 | $38.39 | 41,500 | — | — |
| 2007-12-07 | $38.25 | $38.25 | 49,300 | — | — |
| 2007-12-06 | $37.90 | $37.90 | 101,500 | — | — |
| 2007-12-05 | $37.06 | $37.06 | 60,200 | — | — |
| 2007-12-04 | $36.30 | $36.30 | 74,100 | — | — |
| 2007-12-03 | $36.30 | $36.30 | 121,500 | — | — |
| 2007-11-30 | $37.12 | $37.12 | 83,500 | — | — |
| 2007-11-29 | $36.99 | $36.99 | 58,000 | — | — |
| 2007-11-28 | $37.57 | $37.57 | 75,800 | — | — |
| 2007-11-27 | $36.89 | $36.89 | 46,300 | — | — |
| 2007-11-26 | $36.92 | $36.92 | 101,700 | — | — |
| 2007-11-23 | $37.27 | $37.27 | 20,100 | — | — |
| 2007-11-21 | $37.01 | $37.01 | 38,000 | — | — |
| 2007-11-20 | $37.16 | $37.16 | 107,800 | — | — |
| 2007-11-19 | $37.81 | $37.81 | 68,400 | — | — |
| 2007-11-16 | $38.78 | $38.78 | 80,600 | — | — |
| 2007-11-15 | $37.91 | $37.91 | 47,300 | — | — |
| 2007-11-14 | $38.58 | $38.58 | 38,800 | — | — |
| 2007-11-13 | $39.25 | $39.25 | 74,500 | — | — |
| 2007-11-12 | $37.79 | $37.79 | 69,000 | — | — |
| 2007-11-09 | $38.32 | $38.32 | 55,600 | — | — |
| 2007-11-08 | $38.18 | $38.18 | 92,200 | — | — |
| 2007-11-07 | $38.18 | $38.18 | 53,100 | — | — |
| 2007-11-06 | $38.80 | $38.80 | 57,900 | — | — |
| 2007-11-05 | $38.33 | $38.33 | 69,000 | — | — |
| 2007-11-02 | $38.34 | $38.34 | 102,700 | — | — |
| 2007-11-01 | $38.54 | $38.54 | 139,400 | — | — |
| 2007-10-31 | $40.10 | $40.10 | 100,000 | — | — |
| 2007-10-30 | $39.98 | $39.98 | 69,500 | — | — |
| 2007-10-29 | $39.79 | $39.79 | 144,900 | — | — |
| 2007-10-26 | $39.22 | $39.22 | 125,900 | — | — |
| 2007-10-25 | $38.63 | $38.63 | 93,800 | — | — |
| 2007-10-24 | $38.65 | $38.65 | 71,900 | — | — |
| 2007-10-23 | $38.60 | $38.60 | 116,700 | — | — |
| 2007-10-22 | $38.64 | $38.64 | 195,000 | — | — |
| 2007-10-19 | $38.40 | $38.40 | 392,000 | — | — |
| 2007-10-18 | $37.60 | $37.60 | 132,200 | — | — |
| 2007-10-17 | $37.47 | $37.47 | 131,100 | — | — |
| 2007-10-16 | $37.74 | $37.74 | 122,500 | — | — |
| 2007-10-15 | $37.98 | $37.98 | 101,900 | — | — |
| 2007-10-12 | $38.24 | $38.24 | 39,700 | — | — |
| 2007-10-11 | $38.36 | $38.36 | 134,200 | — | — |
| 2007-10-10 | $38.75 | $38.75 | 84,800 | — | — |
| 2007-10-09 | $38.44 | $38.44 | 124,500 | — | — |
| 2007-10-08 | $38.69 | $38.69 | 54,400 | — | — |
| 2007-10-05 | $38.94 | $38.94 | 64,000 | — | — |
| 2007-10-04 | $38.25 | $38.25 | 70,900 | — | — |
| 2007-10-03 | $38.15 | $38.15 | 134,200 | — | — |
| 2007-10-02 | $38.82 | $38.82 | 99,200 | — | — |
| 2007-10-01 | $39.40 | $39.40 | 132,100 | — | — |
| 2007-09-28 | $38.75 | $38.75 | 177,200 | — | — |
| 2007-09-27 | $39.14 | $39.14 | 76,800 | — | — |
| 2007-09-26 | $38.90 | $38.90 | 36,000 | — | — |
| 2007-09-25 | $38.97 | $38.97 | 39,700 | — | — |
| 2007-09-24 | $39.11 | $39.11 | 73,900 | — | — |
| 2007-09-21 | $39.47 | $39.47 | 213,700 | — | — |
| 2007-09-20 | $39.36 | $39.36 | 107,800 | — | — |
| 2007-09-19 | $39.52 | $39.52 | 90,200 | — | — |
| 2007-09-18 | $39.45 | $39.45 | 105,400 | — | — |
| 2007-09-17 | $38.29 | $38.29 | 136,500 | — | — |
| 2007-09-14 | $38.06 | $38.06 | 148,900 | — | — |
| 2007-09-13 | $37.62 | $37.62 | 88,700 | — | — |
| 2007-09-12 | $38.01 | $38.01 | 57,200 | — | — |
| 2007-09-11 | $38.18 | $38.18 | 60,500 | — | — |
| 2007-09-10 | $37.60 | $37.60 | 107,400 | — | — |
| 2007-09-07 | $37.50 | $37.50 | 91,500 | — | — |
| 2007-09-06 | $38.25 | $38.25 | 51,700 | — | — |
| 2007-09-05 | $37.92 | $37.92 | 94,700 | — | — |
| 2007-09-04 | $38.65 | $38.65 | 103,600 | — | — |
| 2007-08-31 | $37.81 | $37.81 | 103,700 | — | — |
| 2007-08-30 | $37.75 | $37.75 | 62,300 | — | — |
| 2007-08-29 | $37.85 | $37.85 | 110,000 | — | — |
| 2007-08-28 | $37.52 | $37.52 | 121,500 | — | — |
| 2007-08-27 | $37.44 | $37.44 | 88,900 | — | — |
| 2007-08-24 | $38.23 | $38.23 | 82,800 | — | — |
| 2007-08-23 | $37.70 | $37.70 | 181,700 | — | — |
| 2007-08-22 | $38.95 | $38.95 | 110,200 | — | — |
| 2007-08-21 | $38.49 | $38.49 | 125,300 | — | — |
| 2007-08-20 | $38.57 | $38.57 | 173,900 | — | — |
| 2007-08-17 | $38.96 | $38.96 | 258,500 | — | — |
| 2007-08-16 | $38.28 | $38.28 | 222,000 | — | — |
| 2007-08-15 | $36.36 | $36.36 | 160,900 | — | — |
| 2007-08-14 | $35.00 | $35.00 | 71,700 | — | — |
| 2007-08-13 | $35.44 | $35.44 | 137,100 | — | — |
| 2007-08-10 | $37.00 | $37.00 | 168,000 | — | — |
| 2007-08-09 | $36.74 | $36.74 | 137,100 | — | — |
| 2007-08-08 | $35.52 | $35.52 | 251,400 | — | — |
| 2007-08-07 | $33.99 | $33.99 | 198,200 | — | — |
| 2007-08-06 | $33.68 | $33.68 | 231,700 | — | — |
| 2007-08-03 | $32.66 | $32.66 | 217,600 | — | — |
| 2007-08-02 | $32.68 | $32.68 | 195,200 | — | — |
| 2007-08-01 | $32.77 | $32.77 | 160,800 | — | — |
| 2007-07-31 | $33.24 | $33.24 | 313,300 | — | — |
| 2007-07-30 | $33.19 | $33.19 | 163,000 | — | — |
| 2007-07-27 | $33.42 | $33.42 | 376,500 | — | — |
| 2007-07-26 | $33.51 | $33.51 | 377,500 | — | — |
| 2007-07-25 | $34.46 | $34.46 | 203,300 | — | — |
| 2007-07-24 | $34.50 | $34.50 | 169,600 | — | — |
| 2007-07-23 | $34.90 | $34.90 | 175,300 | — | — |
| 2007-07-20 | $35.90 | $35.90 | 365,900 | — | — |
| 2007-07-19 | $36.21 | $36.21 | 813,300 | — | — |
| 2007-07-18 | $40.88 | $40.88 | 188,200 | — | — |
| 2007-07-17 | $42.15 | $42.15 | 53,600 | — | — |
| 2007-07-16 | $42.78 | $42.78 | 52,800 | — | — |
| 2007-07-13 | $42.92 | $42.92 | 64,500 | — | — |
| 2007-07-12 | $43.34 | $43.34 | 39,300 | — | — |
| 2007-07-11 | $42.90 | $42.90 | 58,400 | — | — |
| 2007-07-10 | $42.73 | $42.73 | 84,400 | — | — |
| 2007-07-09 | $43.13 | $43.13 | 89,500 | — | — |
| 2007-07-06 | $43.22 | $43.22 | 32,700 | — | — |
| 2007-07-05 | $43.32 | $43.32 | 55,800 | — | — |
| 2007-07-03 | $43.15 | $43.15 | 29,600 | — | — |
| 2007-07-02 | $43.25 | $43.25 | 46,600 | — | — |
| 2007-06-29 | $42.94 | $42.94 | 88,200 | — | — |
| 2007-06-28 | $43.67 | $43.67 | 90,400 | — | — |
| 2007-06-27 | $43.83 | $43.83 | 81,700 | — | — |
| 2007-06-26 | $42.61 | $42.61 | 105,400 | — | — |
| 2007-06-25 | $42.69 | $42.69 | 102,900 | — | — |
| 2007-06-22 | $42.80 | $42.80 | 289,900 | — | — |
| 2007-06-21 | $42.65 | $42.65 | 95,000 | — | — |
| 2007-06-20 | $42.69 | $42.69 | 116,500 | — | — |
| 2007-06-19 | $42.49 | $42.49 | 146,600 | — | — |
| 2007-06-18 | $42.38 | $42.38 | 106,100 | — | — |
| 2007-06-15 | $43.09 | $43.09 | 118,300 | — | — |
| 2007-06-14 | $42.60 | $42.60 | 146,300 | — | — |
| 2007-06-13 | $42.27 | $42.27 | 77,500 | — | — |
| 2007-06-12 | $42.25 | $42.25 | 141,700 | — | — |
| 2007-06-11 | $42.68 | $42.68 | 129,500 | — | — |
| 2007-06-08 | $43.12 | $43.12 | 148,100 | — | — |
| 2007-06-07 | $41.74 | $41.74 | 262,400 | — | — |
| 2007-06-06 | $40.21 | $40.21 | 56,900 | — | — |
| 2007-06-05 | $40.28 | $40.28 | 46,800 | — | — |
| 2007-06-04 | $41.00 | $41.00 | 89,700 | — | — |
| 2007-06-01 | $41.19 | $41.19 | 77,700 | — | — |
| 2007-05-31 | $40.15 | $40.15 | 55,300 | — | — |
| 2007-05-30 | $40.07 | $40.07 | 57,200 | — | — |
| 2007-05-29 | $40.18 | $40.18 | 47,300 | — | — |
| 2007-05-25 | $40.00 | $40.00 | 45,600 | — | — |
| 2007-05-24 | $40.07 | $40.07 | 37,500 | — | — |
| 2007-05-23 | $40.33 | $40.33 | 42,300 | — | — |
| 2007-05-22 | $40.85 | $40.85 | 61,900 | — | — |
| 2007-05-21 | $40.35 | $40.35 | 44,400 | — | — |
| 2007-05-18 | $40.08 | $40.08 | 82,400 | — | — |
| 2007-05-17 | $40.34 | $40.34 | 47,200 | — | — |
| 2007-05-16 | $41.49 | $41.49 | 32,400 | — | — |
| 2007-05-15 | $40.97 | $40.97 | 51,600 | — | — |
| 2007-05-14 | $41.37 | $41.37 | 57,600 | — | — |
| 2007-05-11 | $41.02 | $41.02 | 61,000 | — | — |
| 2007-05-10 | $40.33 | $40.33 | 132,300 | — | — |
| 2007-05-09 | $41.60 | $41.60 | 38,300 | — | — |
| 2007-05-08 | $41.74 | $41.74 | 51,000 | — | — |
| 2007-05-07 | $42.50 | $42.50 | 67,400 | — | — |
| 2007-05-04 | $42.38 | $42.38 | 63,800 | — | — |
| 2007-05-03 | $42.25 | $42.25 | 73,300 | — | — |
| 2007-05-02 | $42.73 | $42.73 | 78,500 | — | — |
| 2007-05-01 | $41.95 | $41.95 | 113,500 | — | — |
| 2007-04-30 | $41.75 | $41.75 | 141,600 | — | — |
| 2007-04-27 | $43.39 | $43.39 | 95,500 | — | — |
| 2007-04-26 | $43.83 | $43.83 | 64,700 | — | — |
| 2007-04-25 | $43.89 | $43.89 | 92,700 | — | — |
| 2007-04-24 | $43.87 | $43.87 | 88,700 | — | — |
| 2007-04-23 | $43.98 | $43.98 | 82,300 | — | — |
| 2007-04-20 | $44.20 | $44.20 | 114,800 | — | — |
| 2007-04-19 | $44.60 | $44.60 | 350,500 | — | — |
| 2007-04-18 | $41.93 | $41.93 | 138,300 | — | — |
| 2007-04-17 | $42.48 | $42.48 | 106,400 | — | — |
| 2007-04-16 | $42.82 | $42.82 | 110,200 | — | — |
| 2007-04-13 | $42.02 | $42.02 | 115,500 | — | — |
| 2007-04-12 | $41.94 | $41.94 | 187,900 | — | — |
| 2007-04-11 | $41.77 | $41.77 | 143,000 | — | — |
| 2007-04-10 | $41.81 | $41.81 | 62,600 | — | — |
| 2007-04-09 | $41.23 | $41.23 | 71,000 | — | — |
| 2007-04-05 | $41.22 | $41.22 | 157,500 | — | — |
| 2007-04-04 | $40.17 | $40.17 | 204,700 | — | — |
| 2007-04-03 | $40.37 | $40.37 | 171,600 | — | — |
| 2007-04-02 | $39.57 | $39.57 | 87,800 | — | — |
| 2007-03-30 | $39.20 | $39.20 | 226,500 | — | — |
| 2007-03-29 | $39.00 | $39.00 | 188,000 | — | — |
| 2007-03-28 | $39.03 | $39.03 | 70,100 | — | — |
| 2007-03-27 | $39.50 | $39.50 | 33,400 | — | — |
| 2007-03-26 | $39.69 | $39.69 | 152,300 | — | — |
| 2007-03-23 | $39.57 | $39.57 | 243,000 | — | — |
| 2007-03-22 | $39.89 | $39.89 | 95,100 | — | — |
| 2007-03-21 | $40.76 | $40.76 | 46,200 | — | — |
| 2007-03-20 | $39.89 | $39.89 | 55,400 | — | — |
| 2007-03-19 | $39.74 | $39.74 | 63,400 | — | — |
| 2007-03-16 | $39.42 | $39.42 | 344,000 | — | — |
| 2007-03-15 | $40.57 | $40.57 | 75,600 | — | — |
| 2007-03-14 | $39.72 | $39.72 | 134,800 | — | — |
| 2007-03-13 | $39.40 | $39.40 | 138,100 | — | — |
| 2007-03-12 | $39.59 | $39.59 | 71,900 | — | — |
| 2007-03-09 | $39.17 | $39.17 | 55,400 | — | — |
| 2007-03-08 | $39.21 | $39.21 | 55,000 | — | — |
| 2007-03-07 | $39.20 | $39.20 | 137,000 | — | — |
| 2007-03-06 | $39.50 | $39.50 | 98,400 | — | — |
| 2007-03-05 | $38.68 | $38.68 | 92,600 | — | — |
| 2007-03-02 | $39.06 | $39.06 | 100,900 | — | — |
| 2007-03-01 | $38.76 | $38.76 | 134,100 | — | — |
| 2007-02-28 | $39.06 | $39.06 | 173,000 | — | — |
| 2007-02-27 | $39.80 | $39.80 | 101,300 | — | — |
| 2007-02-26 | $40.29 | $40.29 | 66,400 | — | — |
| 2007-02-23 | $40.89 | $40.89 | 96,700 | — | — |
| 2007-02-22 | $39.97 | $39.97 | 134,000 | — | — |
| 2007-02-21 | $40.44 | $40.44 | 84,500 | — | — |
| 2007-02-20 | $41.16 | $41.16 | 71,700 | — | — |
| 2007-02-16 | $40.74 | $40.74 | 70,700 | — | — |
| 2007-02-15 | $40.90 | $40.90 | 78,200 | — | — |
| 2007-02-14 | $40.97 | $40.97 | 76,800 | — | — |
| 2007-02-13 | $40.82 | $40.82 | 137,300 | — | — |
| 2007-02-12 | $40.88 | $40.88 | 131,200 | — | — |
| 2007-02-09 | $41.30 | $41.30 | 73,100 | — | — |
| 2007-02-08 | $41.32 | $41.32 | 85,500 | — | — |
| 2007-02-07 | $41.24 | $41.24 | 225,100 | — | — |
| 2007-02-06 | $41.15 | $41.15 | 209,400 | — | — |
| 2007-02-05 | $40.54 | $40.54 | 168,600 | — | — |
| 2007-02-02 | $40.46 | $40.46 | 210,000 | — | — |
| 2007-02-01 | $39.85 | $39.85 | 222,700 | — | — |
| 2007-01-31 | $39.45 | $39.45 | 524,900 | — | — |
| 2007-01-30 | $38.01 | $38.01 | 1,339,800 | — | — |
| 2007-01-29 | $40.02 | $40.02 | 179,200 | — | — |
| 2007-01-26 | $40.55 | $40.55 | 213,400 | — | — |
| 2007-01-25 | $39.23 | $39.23 | 333,000 | — | — |
| 2007-01-24 | $38.49 | $38.49 | 184,200 | — | — |
| 2007-01-23 | $38.23 | $38.23 | 104,800 | — | — |
| 2007-01-22 | $38.44 | $38.44 | 79,900 | — | — |
| 2007-01-19 | $38.67 | $38.67 | 201,400 | — | — |
| 2007-01-18 | $39.15 | $39.15 | 126,200 | — | — |
| 2007-01-17 | $39.27 | $39.27 | 153,600 | — | — |
| 2007-01-16 | $40.08 | $40.08 | 145,100 | — | — |
| 2007-01-12 | $40.90 | $40.90 | 34,600 | — | — |
| 2007-01-11 | $40.92 | $40.92 | 56,900 | — | — |
| 2007-01-10 | $40.19 | $40.19 | 101,100 | — | — |
| 2007-01-09 | $40.58 | $40.58 | 138,800 | — | — |
| 2007-01-08 | $40.69 | $40.69 | 67,500 | — | — |
| 2007-01-05 | $40.62 | $40.62 | 115,000 | — | — |
| 2007-01-04 | $41.10 | $41.10 | 61,200 | — | — |
| 2007-01-03 | $40.98 | $40.98 | 97,200 | — | — |