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
- 1989-06-02 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 | $36.13 | $44.58 | 333,500 | — | — |
| 2007-12-28 | $37.08 | $45.75 | 416,700 | — | — |
| 2007-12-27 | $36.15 | $44.61 | 227,900 | — | — |
| 2007-12-26 | $36.50 | $45.04 | 820,300 | — | — |
| 2007-12-24 | $37.23 | $45.94 | 116,200 | — | — |
| 2007-12-21 | $36.80 | $45.41 | 564,900 | — | — |
| 2007-12-20 | $36.22 | $44.69 | 335,800 | — | — |
| 2007-12-19 | $35.69 | $44.04 | 319,000 | — | — |
| 2007-12-18 | $35.22 | $43.46 | 278,800 | — | — |
| 2007-12-17 | $34.79 | $42.93 | 287,400 | — | — |
| 2007-12-14 | $35.77 | $44.14 | 358,800 | — | — |
| 2007-12-13 | $36.90 | $45.53 | 326,400 | — | — |
| 2007-12-12 | $36.32 | $44.82 | 307,000 | — | — |
| 2007-12-11 | $36.27 | $44.75 | 332,500 | — | — |
| 2007-12-10 | $37.79 | $46.63 | 400,700 | — | — |
| 2007-12-07 | $37.57 | $46.36 | 211,000 | — | — |
| 2007-12-06 | $37.32 | $46.05 | 232,100 | — | — |
| 2007-12-05 | $35.90 | $44.30 | 199,300 | — | — |
| 2007-12-04 | $35.26 | $43.51 | 333,300 | — | — |
| 2007-12-03 | $35.04 | $43.24 | 400,000 | — | — |
| 2007-11-30 | $35.70 | $44.05 | 393,100 | — | — |
| 2007-11-29 | $35.29 | $43.54 | 333,400 | — | — |
| 2007-11-28 | $34.81 | $42.95 | 401,500 | — | — |
| 2007-11-27 | $33.49 | $41.32 | 963,900 | — | — |
| 2007-11-26 | $33.43 | $41.25 | 411,400 | — | — |
| 2007-11-23 | $33.52 | $41.36 | 228,500 | — | — |
| 2007-11-21 | $33.35 | $41.15 | 701,600 | — | — |
| 2007-11-20 | $33.82 | $41.73 | 1,074,100 | — | — |
| 2007-11-19 | $34.10 | $42.08 | 1,539,600 | — | — |
| 2007-11-16 | $36.98 | $45.63 | 589,700 | — | — |
| 2007-11-15 | $36.17 | $44.63 | 413,700 | — | — |
| 2007-11-14 | $36.22 | $44.69 | 640,300 | — | — |
| 2007-11-13 | $35.31 | $43.57 | 476,600 | — | — |
| 2007-11-12 | $34.71 | $42.83 | 393,500 | — | — |
| 2007-11-09 | $34.86 | $43.01 | 476,400 | — | — |
| 2007-11-08 | $35.66 | $44.00 | 457,900 | — | — |
| 2007-11-07 | $35.64 | $43.98 | 463,000 | — | — |
| 2007-11-06 | $36.16 | $44.62 | 386,500 | — | — |
| 2007-11-05 | $35.25 | $43.50 | 319,600 | — | — |
| 2007-11-02 | $35.36 | $43.63 | 403,300 | — | — |
| 2007-11-01 | $35.00 | $43.19 | 555,300 | — | — |
| 2007-10-31 | $35.42 | $43.71 | 713,500 | — | — |
| 2007-10-30 | $35.33 | $43.59 | 263,400 | — | — |
| 2007-10-29 | $35.67 | $44.01 | 303,300 | — | — |
| 2007-10-26 | $35.41 | $43.69 | 503,600 | — | — |
| 2007-10-25 | $35.24 | $43.48 | 764,000 | — | — |
| 2007-10-24 | $35.07 | $43.27 | 809,800 | — | — |
| 2007-10-23 | $35.12 | $43.33 | 896,900 | — | — |
| 2007-10-22 | $35.27 | $43.52 | 920,100 | — | — |
| 2007-10-19 | $35.00 | $43.19 | 1,316,800 | — | — |
| 2007-10-18 | $35.46 | $43.75 | 1,850,700 | — | — |
| 2007-10-17 | $37.81 | $46.65 | 316,200 | — | — |
| 2007-10-16 | $37.73 | $46.56 | 284,000 | — | — |
| 2007-10-15 | $38.02 | $46.91 | 523,300 | — | — |
| 2007-10-12 | $38.30 | $47.26 | 228,900 | — | — |
| 2007-10-11 | $38.21 | $47.15 | 435,600 | — | — |
| 2007-10-10 | $38.23 | $47.02 | 382,700 | — | — |
| 2007-10-09 | $38.33 | $47.15 | 351,900 | — | — |
| 2007-10-08 | $38.11 | $46.88 | 384,200 | — | — |
| 2007-10-05 | $38.07 | $46.83 | 656,100 | — | — |
| 2007-10-04 | $37.89 | $46.61 | 363,200 | — | — |
| 2007-10-03 | $37.93 | $46.66 | 479,700 | — | — |
| 2007-10-02 | $37.87 | $46.58 | 524,000 | — | — |
| 2007-10-01 | $38.41 | $47.25 | 907,800 | — | — |
| 2007-09-28 | $36.39 | $44.76 | 1,924,100 | — | — |
| 2007-09-27 | $38.36 | $47.18 | 652,300 | — | — |
| 2007-09-26 | $38.94 | $47.90 | 580,800 | — | — |
| 2007-09-25 | $38.40 | $47.23 | 488,800 | — | — |
| 2007-09-24 | $37.81 | $46.51 | 324,400 | — | — |
| 2007-09-21 | $38.18 | $46.96 | 398,100 | — | — |
| 2007-09-20 | $37.84 | $46.54 | 349,800 | — | — |
| 2007-09-19 | $38.64 | $47.53 | 384,000 | — | — |
| 2007-09-18 | $38.46 | $47.31 | 407,200 | — | — |
| 2007-09-17 | $36.84 | $45.31 | 455,200 | — | — |
| 2007-09-14 | $36.92 | $45.41 | 447,700 | — | — |
| 2007-09-13 | $36.84 | $45.31 | 510,900 | — | — |
| 2007-09-12 | $36.88 | $45.36 | 522,000 | — | — |
| 2007-09-11 | $36.59 | $45.01 | 995,900 | — | — |
| 2007-09-10 | $37.39 | $45.99 | 606,000 | — | — |
| 2007-09-07 | $37.73 | $46.41 | 423,800 | — | — |
| 2007-09-06 | $38.53 | $47.39 | 268,500 | — | — |
| 2007-09-05 | $38.42 | $47.26 | 475,100 | — | — |
| 2007-09-04 | $39.23 | $48.25 | 468,200 | — | — |
| 2007-08-31 | $38.47 | $47.32 | 526,000 | — | — |
| 2007-08-30 | $37.66 | $46.32 | 639,300 | — | — |
| 2007-08-29 | $37.28 | $45.86 | 494,100 | — | — |
| 2007-08-28 | $36.03 | $44.32 | 470,800 | — | — |
| 2007-08-27 | $36.62 | $45.04 | 347,000 | — | — |
| 2007-08-24 | $36.71 | $45.15 | 366,500 | — | — |
| 2007-08-23 | $36.29 | $44.64 | 307,700 | — | — |
| 2007-08-22 | $36.20 | $44.53 | 529,200 | — | — |
| 2007-08-21 | $35.77 | $44.00 | 592,500 | — | — |
| 2007-08-20 | $36.70 | $45.14 | 430,200 | — | — |
| 2007-08-17 | $35.75 | $43.97 | 1,076,600 | — | — |
| 2007-08-16 | $36.03 | $44.32 | 599,900 | — | — |
| 2007-08-15 | $36.40 | $44.77 | 463,400 | — | — |
| 2007-08-14 | $37.36 | $45.95 | 387,400 | — | — |
| 2007-08-13 | $37.80 | $46.50 | 553,400 | — | — |
| 2007-08-10 | $38.47 | $47.32 | 950,000 | — | — |
| 2007-08-09 | $41.50 | $51.05 | 1,618,800 | — | — |
| 2007-08-08 | $40.77 | $50.15 | 1,439,000 | — | — |
| 2007-08-07 | $37.83 | $46.53 | 803,000 | — | — |
| 2007-08-06 | $38.39 | $47.22 | 522,400 | — | — |
| 2007-08-03 | $38.03 | $46.78 | 809,900 | — | — |
| 2007-08-02 | $37.99 | $46.73 | 845,500 | — | — |
| 2007-08-01 | $37.19 | $45.75 | 5,669,700 | — | — |
| 2007-07-31 | $36.21 | $44.54 | 633,600 | — | — |
| 2007-07-30 | $36.50 | $44.90 | 648,300 | — | — |
| 2007-07-27 | $37.10 | $45.63 | 505,700 | — | — |
| 2007-07-26 | $36.93 | $45.43 | 705,100 | — | — |
| 2007-07-25 | $37.86 | $46.57 | 732,600 | — | — |
| 2007-07-24 | $37.69 | $46.36 | 881,700 | — | — |
| 2007-07-23 | $39.29 | $48.33 | 236,500 | — | — |
| 2007-07-20 | $39.26 | $48.29 | 196,300 | — | — |
| 2007-07-19 | $39.73 | $48.87 | 225,000 | — | — |
| 2007-07-18 | $39.34 | $48.39 | 222,800 | — | — |
| 2007-07-17 | $39.65 | $48.77 | 110,800 | — | — |
| 2007-07-16 | $39.55 | $48.65 | 270,300 | — | — |
| 2007-07-13 | $39.65 | $48.77 | 362,600 | — | — |
| 2007-07-12 | $39.61 | $48.72 | 571,000 | — | — |
| 2007-07-11 | $39.01 | $47.84 | 256,000 | — | — |
| 2007-07-10 | $38.54 | $47.26 | 267,000 | — | — |
| 2007-07-09 | $39.48 | $48.41 | 331,600 | — | — |
| 2007-07-06 | $39.08 | $47.92 | 228,800 | — | — |
| 2007-07-05 | $39.01 | $47.84 | 264,400 | — | — |
| 2007-07-03 | $39.09 | $47.93 | 223,400 | — | — |
| 2007-07-02 | $38.85 | $47.64 | 510,300 | — | — |
| 2007-06-29 | $38.54 | $47.26 | 646,900 | — | — |
| 2007-06-28 | $37.67 | $46.19 | 553,100 | — | — |
| 2007-06-27 | $37.45 | $45.92 | 987,900 | — | — |
| 2007-06-26 | $36.83 | $45.16 | 683,000 | — | — |
| 2007-06-25 | $36.45 | $44.70 | 519,600 | — | — |
| 2007-06-22 | $36.98 | $45.35 | 526,600 | — | — |
| 2007-06-21 | $37.01 | $45.38 | 332,300 | — | — |
| 2007-06-20 | $37.27 | $45.70 | 278,500 | — | — |
| 2007-06-19 | $37.48 | $45.96 | 394,800 | — | — |
| 2007-06-18 | $37.70 | $46.23 | 233,500 | — | — |
| 2007-06-15 | $37.61 | $46.12 | 329,000 | — | — |
| 2007-06-14 | $37.58 | $46.08 | 187,800 | — | — |
| 2007-06-13 | $37.22 | $45.64 | 228,700 | — | — |
| 2007-06-12 | $36.83 | $45.16 | 262,100 | — | — |
| 2007-06-11 | $37.43 | $45.90 | 196,900 | — | — |
| 2007-06-08 | $37.05 | $45.43 | 232,300 | — | — |
| 2007-06-07 | $36.45 | $44.70 | 258,900 | — | — |
| 2007-06-06 | $37.07 | $45.46 | 281,000 | — | — |
| 2007-06-05 | $37.74 | $46.28 | 338,900 | — | — |
| 2007-06-04 | $37.91 | $46.49 | 256,000 | — | — |
| 2007-06-01 | $37.93 | $46.51 | 276,700 | — | — |
| 2007-05-31 | $37.70 | $46.23 | 904,800 | — | — |
| 2007-05-30 | $37.31 | $45.75 | 455,800 | — | — |
| 2007-05-29 | $37.29 | $45.73 | 485,200 | — | — |
| 2007-05-25 | $35.87 | $43.99 | 294,400 | — | — |
| 2007-05-24 | $35.63 | $43.69 | 252,400 | — | — |
| 2007-05-23 | $36.14 | $44.32 | 339,000 | — | — |
| 2007-05-22 | $36.56 | $44.83 | 262,600 | — | — |
| 2007-05-21 | $36.32 | $44.54 | 219,900 | — | — |
| 2007-05-18 | $36.39 | $44.62 | 388,500 | — | — |
| 2007-05-17 | $36.17 | $44.35 | 475,350 | — | — |
| 2007-05-16 | $36.08 | $44.24 | 316,950 | — | — |
| 2007-05-15 | $35.89 | $44.01 | 282,750 | — | — |
| 2007-05-14 | $36.05 | $44.21 | 208,350 | — | — |
| 2007-05-11 | $36.15 | $44.33 | 283,500 | — | — |
| 2007-05-10 | $35.97 | $44.11 | 428,100 | — | — |
| 2007-05-09 | $36.23 | $44.43 | 232,050 | — | — |
| 2007-05-08 | $35.90 | $44.02 | 258,750 | — | — |
| 2007-05-07 | $35.91 | $44.03 | 217,650 | — | — |
| 2007-05-04 | $35.66 | $43.73 | 316,350 | — | — |
| 2007-05-03 | $35.68 | $43.75 | 366,600 | — | — |
| 2007-05-02 | $35.56 | $43.61 | 390,300 | — | — |
| 2007-05-01 | $34.93 | $42.83 | 274,500 | — | — |
| 2007-04-30 | $34.98 | $42.89 | 365,550 | — | — |
| 2007-04-27 | $35.25 | $43.22 | 432,750 | — | — |
| 2007-04-26 | $35.02 | $42.94 | 234,150 | — | — |
| 2007-04-25 | $35.05 | $42.98 | 437,250 | — | — |
| 2007-04-24 | $34.78 | $42.65 | 334,800 | — | — |
| 2007-04-23 | $34.83 | $42.71 | 586,800 | — | — |
| 2007-04-20 | $34.99 | $42.90 | 574,050 | — | — |
| 2007-04-19 | $34.51 | $42.31 | 717,300 | — | — |
| 2007-04-18 | $34.23 | $41.98 | 426,750 | — | — |
| 2007-04-17 | $34.34 | $42.11 | 443,700 | — | — |
| 2007-04-16 | $34.22 | $41.96 | 213,000 | — | — |
| 2007-04-13 | $33.68 | $41.30 | 253,050 | — | — |
| 2007-04-12 | $33.61 | $41.22 | 341,700 | — | — |
| 2007-04-11 | $33.65 | $41.11 | 328,200 | — | — |
| 2007-04-10 | $33.95 | $41.48 | 335,250 | — | — |
| 2007-04-09 | $34.53 | $42.20 | 198,900 | — | — |
| 2007-04-05 | $34.57 | $42.24 | 428,700 | — | — |
| 2007-04-04 | $34.27 | $41.87 | 186,750 | — | — |
| 2007-04-03 | $34.03 | $41.58 | 240,900 | — | — |
| 2007-04-02 | $33.89 | $41.41 | 255,300 | — | — |
| 2007-03-30 | $33.92 | $41.45 | 320,550 | — | — |
| 2007-03-29 | $33.67 | $41.14 | 1,459,500 | — | — |
| 2007-03-28 | $33.43 | $40.84 | 866,250 | — | — |
| 2007-03-27 | $33.50 | $40.93 | 220,200 | — | — |
| 2007-03-26 | $33.85 | $41.36 | 121,950 | — | — |
| 2007-03-23 | $34.07 | $41.63 | 254,850 | — | — |
| 2007-03-22 | $33.85 | $41.36 | 196,050 | — | — |
| 2007-03-21 | $33.70 | $41.18 | 133,950 | — | — |
| 2007-03-20 | $33.25 | $40.63 | 215,550 | — | — |
| 2007-03-19 | $33.01 | $40.34 | 199,050 | — | — |
| 2007-03-16 | $32.53 | $39.74 | 299,250 | — | — |
| 2007-03-15 | $32.58 | $39.81 | 246,150 | — | — |
| 2007-03-14 | $32.75 | $40.02 | 379,500 | — | — |
| 2007-03-13 | $32.94 | $40.25 | 299,700 | — | — |
| 2007-03-12 | $33.65 | $41.11 | 205,950 | — | — |
| 2007-03-09 | $33.39 | $40.80 | 285,300 | — | — |
| 2007-03-08 | $33.04 | $40.37 | 257,550 | — | — |
| 2007-03-07 | $32.77 | $40.05 | 403,800 | — | — |
| 2007-03-06 | $32.77 | $40.04 | 638,700 | — | — |
| 2007-03-05 | $32.77 | $40.04 | 309,900 | — | — |
| 2007-03-02 | $33.45 | $40.88 | 233,850 | — | — |
| 2007-03-01 | $34.19 | $41.77 | 344,700 | — | — |
| 2007-02-28 | $34.67 | $42.37 | 483,750 | — | — |
| 2007-02-27 | $34.67 | $42.36 | 786,750 | — | — |
| 2007-02-26 | $35.09 | $42.88 | 518,100 | — | — |
| 2007-02-23 | $34.99 | $42.76 | 228,300 | — | — |
| 2007-02-22 | $34.89 | $42.64 | 240,600 | — | — |
| 2007-02-21 | $34.88 | $42.62 | 294,000 | — | — |
| 2007-02-20 | $34.97 | $42.73 | 210,300 | — | — |
| 2007-02-16 | $34.73 | $42.44 | 349,050 | — | — |
| 2007-02-15 | $34.61 | $42.29 | 243,750 | — | — |
| 2007-02-14 | $34.53 | $42.19 | 243,150 | — | — |
| 2007-02-13 | $34.27 | $41.87 | 453,300 | — | — |
| 2007-02-12 | $34.18 | $41.76 | 397,500 | — | — |
| 2007-02-09 | $33.99 | $41.54 | 383,850 | — | — |
| 2007-02-08 | $34.46 | $42.11 | 550,650 | — | — |
| 2007-02-07 | $34.55 | $42.21 | 284,100 | — | — |
| 2007-02-06 | $34.46 | $42.11 | 241,800 | — | — |
| 2007-02-05 | $34.35 | $41.98 | 413,700 | — | — |
| 2007-02-02 | $34.65 | $42.34 | 350,100 | — | — |
| 2007-02-01 | $34.79 | $42.51 | 642,900 | — | — |
| 2007-01-31 | $34.60 | $42.28 | 824,400 | — | — |
| 2007-01-30 | $33.97 | $41.50 | 1,903,950 | — | — |
| 2007-01-29 | $32.07 | $39.18 | 358,950 | — | — |
| 2007-01-26 | $32.03 | $39.14 | 241,500 | — | — |
| 2007-01-25 | $32.27 | $39.43 | 149,400 | — | — |
| 2007-01-24 | $32.57 | $39.80 | 131,700 | — | — |
| 2007-01-23 | $32.55 | $39.77 | 334,050 | — | — |
| 2007-01-22 | $32.03 | $39.14 | 169,950 | — | — |
| 2007-01-19 | $32.18 | $39.32 | 249,450 | — | — |
| 2007-01-18 | $31.81 | $38.87 | 221,700 | — | — |
| 2007-01-17 | $32.03 | $39.13 | 114,600 | — | — |
| 2007-01-16 | $31.85 | $38.91 | 180,150 | — | — |
| 2007-01-12 | $31.58 | $38.59 | 110,250 | — | — |
| 2007-01-11 | $31.26 | $38.20 | 177,000 | — | — |
| 2007-01-10 | $30.93 | $37.79 | 218,400 | — | — |
| 2007-01-09 | $31.04 | $37.81 | 265,200 | — | — |
| 2007-01-08 | $30.80 | $37.51 | 278,700 | — | — |
| 2007-01-05 | $30.74 | $37.44 | 305,850 | — | — |
| 2007-01-04 | $31.32 | $38.15 | 170,400 | — | — |
| 2007-01-03 | $31.57 | $38.45 | 432,450 | — | — |