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
- 1980-03-17 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 | $41.05 | $77.35 | 689,522 | — | — |
| 2007-12-28 | $42.13 | $79.38 | 534,867 | — | — |
| 2007-12-27 | $41.68 | $78.53 | 650,170 | — | — |
| 2007-12-26 | $42.38 | $79.84 | 410,271 | — | — |
| 2007-12-24 | $42.39 | $79.86 | 306,212 | — | — |
| 2007-12-21 | $42.14 | $79.40 | 1,751,109 | — | — |
| 2007-12-20 | $41.47 | $78.13 | 635,369 | — | — |
| 2007-12-19 | $41.32 | $77.86 | 808,955 | — | — |
| 2007-12-18 | $41.25 | $77.72 | 931,829 | — | — |
| 2007-12-17 | $41.19 | $77.61 | 707,878 | — | — |
| 2007-12-14 | $41.96 | $79.05 | 665,199 | — | — |
| 2007-12-13 | $42.68 | $80.42 | 793,696 | — | — |
| 2007-12-12 | $42.81 | $80.25 | 1,096,236 | — | — |
| 2007-12-11 | $41.72 | $78.19 | 963,724 | — | — |
| 2007-12-10 | $43.86 | $82.21 | 667,838 | — | — |
| 2007-12-07 | $42.68 | $80.01 | 697,208 | — | — |
| 2007-12-06 | $43.15 | $80.89 | 666,002 | — | — |
| 2007-12-05 | $41.92 | $78.59 | 820,886 | — | — |
| 2007-12-04 | $40.60 | $76.10 | 783,485 | — | — |
| 2007-12-03 | $40.38 | $75.69 | 1,086,943 | — | — |
| 2007-11-30 | $40.93 | $76.72 | 876,415 | — | — |
| 2007-11-29 | $40.40 | $75.73 | 1,040,134 | — | — |
| 2007-11-28 | $40.33 | $75.60 | 1,586,703 | — | — |
| 2007-11-27 | $38.33 | $71.84 | 1,194,559 | — | — |
| 2007-11-26 | $37.28 | $69.88 | 1,163,697 | — | — |
| 2007-11-23 | $38.85 | $72.82 | 286,593 | — | — |
| 2007-11-21 | $37.66 | $70.60 | 1,126,180 | — | — |
| 2007-11-20 | $37.96 | $71.15 | 1,768,434 | — | — |
| 2007-11-19 | $38.17 | $71.54 | 1,180,677 | — | — |
| 2007-11-16 | $39.64 | $74.31 | 1,526,470 | — | — |
| 2007-11-15 | $38.85 | $72.82 | 1,578,901 | — | — |
| 2007-11-14 | $39.16 | $73.41 | 764,554 | — | — |
| 2007-11-13 | $39.41 | $73.88 | 1,183,774 | — | — |
| 2007-11-12 | $38.24 | $71.68 | 1,571,214 | — | — |
| 2007-11-09 | $39.62 | $74.27 | 1,369,062 | — | — |
| 2007-11-08 | $41.66 | $78.10 | 1,423,902 | — | — |
| 2007-11-07 | $41.38 | $77.56 | 870,105 | — | — |
| 2007-11-06 | $43.23 | $81.04 | 1,485,626 | — | — |
| 2007-11-05 | $42.60 | $79.84 | 720,154 | — | — |
| 2007-11-02 | $42.76 | $80.15 | 826,967 | — | — |
| 2007-11-01 | $42.15 | $79.01 | 1,340,609 | — | — |
| 2007-10-31 | $44.16 | $82.77 | 1,206,720 | — | — |
| 2007-10-30 | $43.23 | $81.04 | 897,411 | — | — |
| 2007-10-29 | $43.42 | $81.40 | 740,691 | — | — |
| 2007-10-26 | $43.45 | $81.45 | 925,749 | — | — |
| 2007-10-25 | $43.37 | $81.30 | 669,329 | — | — |
| 2007-10-24 | $43.33 | $81.22 | 1,022,695 | — | — |
| 2007-10-23 | $44.37 | $83.16 | 620,110 | — | — |
| 2007-10-22 | $43.10 | $80.79 | 723,367 | — | — |
| 2007-10-19 | $43.04 | $80.68 | 931,600 | — | — |
| 2007-10-18 | $43.88 | $82.25 | 672,427 | — | — |
| 2007-10-17 | $43.72 | $81.95 | 865,286 | — | — |
| 2007-10-16 | $43.19 | $80.96 | 913,358 | — | — |
| 2007-10-15 | $44.23 | $82.92 | 613,571 | — | — |
| 2007-10-12 | $44.97 | $84.29 | 501,022 | — | — |
| 2007-10-11 | $44.50 | $83.42 | 903,721 | — | — |
| 2007-10-10 | $44.49 | $83.39 | 558,960 | — | — |
| 2007-10-09 | $44.99 | $84.34 | 892,363 | — | — |
| 2007-10-08 | $44.15 | $82.75 | 638,697 | — | — |
| 2007-10-05 | $44.47 | $83.36 | 809,528 | — | — |
| 2007-10-04 | $43.47 | $81.48 | 671,280 | — | — |
| 2007-10-03 | $42.77 | $80.17 | 911,637 | — | — |
| 2007-10-02 | $43.19 | $80.96 | 837,751 | — | — |
| 2007-10-01 | $42.85 | $80.32 | 923,339 | — | — |
| 2007-09-28 | $42.03 | $78.78 | 1,269,018 | — | — |
| 2007-09-27 | $41.52 | $77.83 | 2,054,224 | — | — |
| 2007-09-26 | $42.83 | $80.29 | 1,757,420 | — | — |
| 2007-09-25 | $41.45 | $77.69 | 1,303,666 | — | — |
| 2007-09-24 | $40.49 | $75.89 | 1,859,643 | — | — |
| 2007-09-21 | $39.90 | $74.80 | 1,623,072 | — | — |
| 2007-09-20 | $39.89 | $74.78 | 2,967,008 | — | — |
| 2007-09-19 | $41.79 | $78.32 | 1,304,928 | — | — |
| 2007-09-18 | $41.54 | $77.87 | 1,209,244 | — | — |
| 2007-09-17 | $39.82 | $74.63 | 763,751 | — | — |
| 2007-09-14 | $39.92 | $74.83 | 1,053,327 | — | — |
| 2007-09-13 | $39.75 | $74.50 | 951,907 | — | — |
| 2007-09-12 | $39.48 | $74.00 | 1,755,125 | — | — |
| 2007-09-11 | $39.13 | $73.34 | 1,115,511 | — | — |
| 2007-09-10 | $38.53 | $72.23 | 1,140,980 | — | — |
| 2007-09-07 | $38.45 | $72.07 | 739,888 | — | — |
| 2007-09-06 | $38.87 | $72.85 | 721,875 | — | — |
| 2007-09-05 | $38.80 | $72.72 | 1,344,395 | — | — |
| 2007-09-04 | $38.95 | $73.02 | 1,579,360 | — | — |
| 2007-08-31 | $38.68 | $72.51 | 1,976,896 | — | — |
| 2007-08-30 | $38.60 | $72.35 | 1,312,156 | — | — |
| 2007-08-29 | $38.70 | $72.54 | 1,602,879 | — | — |
| 2007-08-28 | $38.23 | $71.66 | 1,675,618 | — | — |
| 2007-08-27 | $38.57 | $72.30 | 1,513,047 | — | — |
| 2007-08-24 | $38.77 | $72.67 | 16,007,570 | — | — |
| 2007-08-23 | $38.19 | $71.58 | 918,177 | — | — |
| 2007-08-22 | $39.02 | $73.15 | 1,130,884 | — | — |
| 2007-08-21 | $38.60 | $72.36 | 1,144,881 | — | — |
| 2007-08-20 | $38.30 | $71.79 | 1,406,922 | — | — |
| 2007-08-17 | $37.63 | $70.53 | 1,839,451 | — | — |
| 2007-08-16 | $35.74 | $66.99 | 2,124,552 | — | — |
| 2007-08-15 | $36.22 | $67.88 | 1,078,797 | — | — |
| 2007-08-14 | $36.83 | $69.03 | 1,622,039 | — | — |
| 2007-08-13 | $36.75 | $68.88 | 1,775,661 | — | — |
| 2007-08-10 | $39.03 | $73.16 | 2,808,338 | — | — |
| 2007-08-09 | $41.03 | $76.90 | 3,404,011 | — | — |
| 2007-08-08 | $38.71 | $72.56 | 3,914,326 | — | — |
| 2007-08-07 | $38.61 | $72.38 | 3,078,066 | — | — |
| 2007-08-06 | $36.04 | $67.56 | 1,435,146 | — | — |
| 2007-08-03 | $34.39 | $64.47 | 1,704,185 | — | — |
| 2007-08-02 | $33.50 | $62.79 | 900,508 | — | — |
| 2007-08-01 | $32.64 | $61.19 | 1,363,096 | — | — |
| 2007-07-31 | $32.77 | $61.43 | 1,060,326 | — | — |
| 2007-07-30 | $33.57 | $62.92 | 953,743 | — | — |
| 2007-07-27 | $32.00 | $59.98 | 1,117,117 | — | — |
| 2007-07-26 | $32.22 | $60.40 | 1,330,513 | — | — |
| 2007-07-25 | $33.93 | $63.60 | 805,054 | — | — |
| 2007-07-24 | $33.27 | $62.36 | 616,898 | — | — |
| 2007-07-23 | $34.22 | $64.14 | 591,084 | — | — |
| 2007-07-20 | $33.60 | $62.98 | 567,335 | — | — |
| 2007-07-19 | $34.44 | $64.55 | 543,127 | — | — |
| 2007-07-18 | $33.80 | $63.36 | 1,186,872 | — | — |
| 2007-07-17 | $34.14 | $64.00 | 583,512 | — | — |
| 2007-07-16 | $33.98 | $63.69 | 1,093,138 | — | — |
| 2007-07-13 | $33.43 | $62.66 | 618,160 | — | — |
| 2007-07-12 | $32.58 | $61.07 | 474,290 | — | — |
| 2007-07-11 | $31.41 | $58.88 | 823,181 | — | — |
| 2007-07-10 | $31.19 | $58.46 | 791,516 | — | — |
| 2007-07-09 | $32.02 | $60.03 | 832,359 | — | — |
| 2007-07-06 | $32.29 | $60.53 | 425,186 | — | — |
| 2007-07-05 | $32.15 | $60.27 | 455,589 | — | — |
| 2007-07-03 | $32.01 | $59.99 | 325,830 | — | — |
| 2007-07-02 | $31.58 | $59.19 | 835,801 | — | — |
| 2007-06-29 | $30.72 | $57.59 | 1,957,507 | — | — |
| 2007-06-28 | $30.91 | $57.93 | 822,722 | — | — |
| 2007-06-27 | $30.73 | $57.61 | 579,955 | — | — |
| 2007-06-26 | $30.78 | $57.69 | 701,683 | — | — |
| 2007-06-25 | $30.99 | $58.08 | 682,523 | — | — |
| 2007-06-22 | $31.20 | $58.47 | 963,495 | — | — |
| 2007-06-21 | $32.03 | $60.04 | 622,749 | — | — |
| 2007-06-20 | $32.07 | $60.11 | 558,845 | — | — |
| 2007-06-19 | $32.09 | $60.16 | 472,110 | — | — |
| 2007-06-18 | $32.14 | $60.24 | 455,933 | — | — |
| 2007-06-15 | $31.74 | $59.50 | 647,416 | — | — |
| 2007-06-14 | $31.52 | $59.08 | 513,757 | — | — |
| 2007-06-13 | $31.47 | $59.00 | 533,605 | — | — |
| 2007-06-12 | $30.94 | $58.00 | 752,623 | — | — |
| 2007-06-11 | $31.32 | $58.70 | 782,108 | — | — |
| 2007-06-08 | $30.95 | $58.02 | 936,763 | — | — |
| 2007-06-07 | $30.32 | $56.84 | 941,925 | — | — |
| 2007-06-06 | $30.94 | $58.00 | 880,660 | — | — |
| 2007-06-05 | $31.67 | $59.37 | 598,656 | — | — |
| 2007-06-04 | $31.77 | $59.55 | 1,585,441 | — | — |
| 2007-06-01 | $31.06 | $58.23 | 840,505 | — | — |
| 2007-05-31 | $31.24 | $58.56 | 1,032,791 | — | — |
| 2007-05-30 | $30.89 | $57.90 | 1,300,683 | — | — |
| 2007-05-29 | $30.45 | $57.09 | 777,978 | — | — |
| 2007-05-25 | $30.25 | $56.69 | 1,677,339 | — | — |
| 2007-05-24 | $29.51 | $55.32 | 735,413 | — | — |
| 2007-05-23 | $29.96 | $56.15 | 323,077 | — | — |
| 2007-05-22 | $30.04 | $56.32 | 762,604 | — | — |
| 2007-05-21 | $29.92 | $56.09 | 997,110 | — | — |
| 2007-05-18 | $29.83 | $55.91 | 906,474 | — | — |
| 2007-05-17 | $30.24 | $56.68 | 2,281,846 | — | — |
| 2007-05-16 | $29.40 | $55.11 | 402,011 | — | — |
| 2007-05-15 | $29.20 | $54.73 | 674,033 | — | — |
| 2007-05-14 | $28.98 | $54.32 | 640,303 | — | — |
| 2007-05-11 | $28.45 | $53.33 | 698,815 | — | — |
| 2007-05-10 | $28.45 | $53.33 | 1,067,554 | — | — |
| 2007-05-09 | $29.09 | $54.54 | 492,302 | — | — |
| 2007-05-08 | $29.11 | $54.57 | 716,483 | — | — |
| 2007-05-07 | $28.81 | $54.00 | 925,290 | — | — |
| 2007-05-04 | $28.41 | $53.26 | 1,151,535 | — | — |
| 2007-05-03 | $27.22 | $51.02 | 646,154 | — | — |
| 2007-05-02 | $26.72 | $50.08 | 486,681 | — | — |
| 2007-05-01 | $26.41 | $49.50 | 496,088 | — | — |
| 2007-04-30 | $26.27 | $49.24 | 542,783 | — | — |
| 2007-04-27 | $26.92 | $50.47 | 667,149 | — | — |
| 2007-04-26 | $27.09 | $50.78 | 300,246 | — | — |
| 2007-04-25 | $27.02 | $50.65 | 471,881 | — | — |
| 2007-04-24 | $26.69 | $50.03 | 403,502 | — | — |
| 2007-04-23 | $26.56 | $49.78 | 262,730 | — | — |
| 2007-04-20 | $26.67 | $49.99 | 421,400 | — | — |
| 2007-04-19 | $26.74 | $50.13 | 264,336 | — | — |
| 2007-04-18 | $26.75 | $50.14 | 258,943 | — | — |
| 2007-04-17 | $26.78 | $50.21 | 675,639 | — | — |
| 2007-04-16 | $26.87 | $50.37 | 487,484 | — | — |
| 2007-04-13 | $26.64 | $49.93 | 700,650 | — | — |
| 2007-04-12 | $26.58 | $49.81 | 1,101,743 | — | — |
| 2007-04-11 | $25.72 | $48.21 | 380,327 | — | — |
| 2007-04-10 | $25.89 | $48.52 | 362,544 | — | — |
| 2007-04-09 | $25.85 | $48.46 | 404,649 | — | — |
| 2007-04-05 | $25.86 | $48.48 | 304,261 | — | — |
| 2007-04-04 | $25.99 | $48.72 | 577,431 | — | — |
| 2007-04-03 | $25.89 | $48.52 | 714,418 | — | — |
| 2007-04-02 | $25.56 | $47.92 | 860,124 | — | — |
| 2007-03-30 | $25.64 | $48.07 | 397,307 | — | — |
| 2007-03-29 | $25.76 | $48.28 | 518,575 | — | — |
| 2007-03-28 | $25.74 | $48.25 | 642,942 | — | — |
| 2007-03-27 | $26.02 | $48.77 | 506,873 | — | — |
| 2007-03-26 | $26.19 | $49.10 | 1,034,627 | — | — |
| 2007-03-23 | $26.38 | $49.46 | 1,117,231 | — | — |
| 2007-03-22 | $25.68 | $48.13 | 758,015 | — | — |
| 2007-03-21 | $25.54 | $47.87 | 718,319 | — | — |
| 2007-03-20 | $25.39 | $47.59 | 550,470 | — | — |
| 2007-03-19 | $25.13 | $47.10 | 1,833,600 | — | — |
| 2007-03-16 | $25.41 | $47.63 | 620,455 | — | — |
| 2007-03-15 | $25.52 | $47.84 | 616,210 | — | — |
| 2007-03-14 | $25.29 | $47.40 | 790,254 | — | — |
| 2007-03-13 | $25.31 | $47.45 | 900,279 | — | — |
| 2007-03-12 | $25.90 | $48.54 | 819,854 | — | — |
| 2007-03-09 | $25.97 | $48.69 | 735,413 | — | — |
| 2007-03-08 | $25.54 | $47.87 | 1,175,858 | — | — |
| 2007-03-07 | $25.49 | $47.77 | 977,033 | — | — |
| 2007-03-06 | $25.30 | $47.43 | 1,478,972 | — | — |
| 2007-03-05 | $25.09 | $47.02 | 1,208,670 | — | — |
| 2007-03-02 | $25.29 | $47.40 | 1,919,761 | — | — |
| 2007-03-01 | $25.03 | $46.92 | 2,145,204 | — | — |
| 2007-02-28 | $24.68 | $46.27 | 1,137,424 | — | — |
| 2007-02-27 | $24.50 | $45.93 | 824,787 | — | — |
| 2007-02-26 | $25.11 | $47.07 | 657,627 | — | — |
| 2007-02-23 | $25.01 | $46.87 | 529,819 | — | — |
| 2007-02-22 | $24.97 | $46.81 | 471,307 | — | — |
| 2007-02-21 | $24.97 | $46.81 | 611,621 | — | — |
| 2007-02-20 | $24.95 | $46.76 | 481,174 | — | — |
| 2007-02-16 | $24.84 | $46.56 | 431,266 | — | — |
| 2007-02-15 | $24.71 | $46.32 | 562,861 | — | — |
| 2007-02-14 | $24.77 | $46.43 | 988,276 | — | — |
| 2007-02-13 | $24.39 | $45.71 | 572,268 | — | — |
| 2007-02-12 | $24.19 | $45.34 | 387,211 | — | — |
| 2007-02-09 | $24.22 | $45.40 | 796,564 | — | — |
| 2007-02-08 | $24.26 | $45.47 | 575,481 | — | — |
| 2007-02-07 | $24.34 | $45.62 | 504,464 | — | — |
| 2007-02-06 | $24.23 | $45.42 | 576,284 | — | — |
| 2007-02-05 | $24.32 | $45.58 | 433,905 | — | — |
| 2007-02-02 | $24.39 | $45.71 | 753,885 | — | — |
| 2007-02-01 | $24.04 | $45.06 | 339,598 | — | — |
| 2007-01-31 | $23.85 | $44.70 | 521,444 | — | — |
| 2007-01-30 | $23.73 | $44.49 | 625,962 | — | — |
| 2007-01-29 | $23.42 | $43.90 | 1,139,259 | — | — |
| 2007-01-26 | $23.27 | $43.62 | 587,069 | — | — |
| 2007-01-25 | $23.19 | $43.48 | 691,701 | — | — |
| 2007-01-24 | $23.74 | $44.51 | 363,806 | — | — |
| 2007-01-23 | $23.54 | $44.13 | 468,439 | — | — |
| 2007-01-22 | $23.40 | $43.87 | 384,342 | — | — |
| 2007-01-19 | $23.61 | $44.26 | 674,722 | — | — |
| 2007-01-18 | $23.69 | $44.41 | 804,939 | — | — |
| 2007-01-17 | $24.00 | $44.98 | 398,569 | — | — |
| 2007-01-16 | $24.14 | $45.26 | 518,346 | — | — |
| 2007-01-12 | $24.18 | $45.32 | 664,396 | — | — |
| 2007-01-11 | $24.02 | $45.03 | 730,136 | — | — |
| 2007-01-10 | $23.68 | $44.39 | 586,265 | — | — |
| 2007-01-09 | $23.75 | $44.52 | 698,241 | — | — |
| 2007-01-08 | $23.88 | $44.77 | 859,665 | — | — |
| 2007-01-05 | $23.91 | $44.82 | 1,549,875 | — | — |
| 2007-01-04 | $24.81 | $46.51 | 726,809 | — | — |
| 2007-01-03 | $24.98 | $46.83 | 1,096,121 | — | — |