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
- 1986-02-04 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 | $31.28 | $32.23 | 78,600 | — | — |
| 2007-12-28 | $30.65 | $31.58 | 53,200 | — | — |
| 2007-12-27 | $30.12 | $31.04 | 44,500 | — | — |
| 2007-12-26 | $31.68 | $32.65 | 64,900 | — | — |
| 2007-12-24 | $32.00 | $32.98 | 24,100 | — | — |
| 2007-12-21 | $31.53 | $32.49 | 171,700 | — | — |
| 2007-12-20 | $29.74 | $30.65 | 94,400 | — | — |
| 2007-12-19 | $29.31 | $30.20 | 77,600 | — | — |
| 2007-12-18 | $29.74 | $30.65 | 101,100 | — | — |
| 2007-12-17 | $29.99 | $30.90 | 70,400 | — | — |
| 2007-12-14 | $32.50 | $33.49 | 28,200 | — | — |
| 2007-12-13 | $33.23 | $34.24 | 43,100 | — | — |
| 2007-12-12 | $32.72 | $33.72 | 38,200 | — | — |
| 2007-12-11 | $31.97 | $32.85 | 55,700 | — | — |
| 2007-12-10 | $32.28 | $33.17 | 32,200 | — | — |
| 2007-12-07 | $32.65 | $33.55 | 43,900 | — | — |
| 2007-12-06 | $33.67 | $34.60 | 52,500 | — | — |
| 2007-12-05 | $32.68 | $33.58 | 57,200 | — | — |
| 2007-12-04 | $30.94 | $31.79 | 112,700 | — | — |
| 2007-12-03 | $31.79 | $32.66 | 66,300 | — | — |
| 2007-11-30 | $32.38 | $33.27 | 88,600 | — | — |
| 2007-11-29 | $32.70 | $33.60 | 33,900 | — | — |
| 2007-11-28 | $33.44 | $34.36 | 50,100 | — | — |
| 2007-11-27 | $32.12 | $33.00 | 38,600 | — | — |
| 2007-11-26 | $32.12 | $33.00 | 55,600 | — | — |
| 2007-11-23 | $32.89 | $33.79 | 33,000 | — | — |
| 2007-11-21 | $32.08 | $32.96 | 54,900 | — | — |
| 2007-11-20 | $32.75 | $33.65 | 55,200 | — | — |
| 2007-11-19 | $32.09 | $32.97 | 84,400 | — | — |
| 2007-11-16 | $32.89 | $33.79 | 80,100 | — | — |
| 2007-11-15 | $32.51 | $33.40 | 42,700 | — | — |
| 2007-11-14 | $32.92 | $33.82 | 69,900 | — | — |
| 2007-11-13 | $33.20 | $34.11 | 121,800 | — | — |
| 2007-11-12 | $33.26 | $34.17 | 78,800 | — | — |
| 2007-11-09 | $33.00 | $33.91 | 256,200 | — | — |
| 2007-11-08 | $34.62 | $35.57 | 58,900 | — | — |
| 2007-11-07 | $33.82 | $34.75 | 48,200 | — | — |
| 2007-11-06 | $34.74 | $35.69 | 57,500 | — | — |
| 2007-11-05 | $34.47 | $35.42 | 46,000 | — | — |
| 2007-11-02 | $34.65 | $35.60 | 60,100 | — | — |
| 2007-11-01 | $34.80 | $35.76 | 87,800 | — | — |
| 2007-10-31 | $35.62 | $36.60 | 62,900 | — | — |
| 2007-10-30 | $35.45 | $36.42 | 29,700 | — | — |
| 2007-10-29 | $35.75 | $36.73 | 28,700 | — | — |
| 2007-10-26 | $36.25 | $37.25 | 34,500 | — | — |
| 2007-10-25 | $35.38 | $36.35 | 41,600 | — | — |
| 2007-10-24 | $35.13 | $36.10 | 35,400 | — | — |
| 2007-10-23 | $35.43 | $36.40 | 37,100 | — | — |
| 2007-10-22 | $35.20 | $36.17 | 37,200 | — | — |
| 2007-10-19 | $33.96 | $34.89 | 75,200 | — | — |
| 2007-10-18 | $35.11 | $36.08 | 33,700 | — | — |
| 2007-10-17 | $35.30 | $36.27 | 56,000 | — | — |
| 2007-10-16 | $35.36 | $36.33 | 74,300 | — | — |
| 2007-10-15 | $35.50 | $36.48 | 55,200 | — | — |
| 2007-10-12 | $36.71 | $37.72 | 28,000 | — | — |
| 2007-10-11 | $36.51 | $37.51 | 48,500 | — | — |
| 2007-10-10 | $37.66 | $38.70 | 40,700 | — | — |
| 2007-10-09 | $37.99 | $39.03 | 58,000 | — | — |
| 2007-10-08 | $37.56 | $38.59 | 52,000 | — | — |
| 2007-10-05 | $38.60 | $39.66 | 70,900 | — | — |
| 2007-10-04 | $37.00 | $38.02 | 22,000 | — | — |
| 2007-10-03 | $36.28 | $37.28 | 48,700 | — | — |
| 2007-10-02 | $36.66 | $37.67 | 33,600 | — | — |
| 2007-10-01 | $36.06 | $37.05 | 47,200 | — | — |
| 2007-09-28 | $34.82 | $35.78 | 62,300 | — | — |
| 2007-09-27 | $34.85 | $35.81 | 26,600 | — | — |
| 2007-09-26 | $34.53 | $35.48 | 55,300 | — | — |
| 2007-09-25 | $34.29 | $35.23 | 32,800 | — | — |
| 2007-09-24 | $34.65 | $35.60 | 48,500 | — | — |
| 2007-09-21 | $34.95 | $35.91 | 99,500 | — | — |
| 2007-09-20 | $35.18 | $36.15 | 26,100 | — | — |
| 2007-09-19 | $35.30 | $36.27 | 69,100 | — | — |
| 2007-09-18 | $35.10 | $36.06 | 67,900 | — | — |
| 2007-09-17 | $34.02 | $34.96 | 85,100 | — | — |
| 2007-09-14 | $35.00 | $35.96 | 54,700 | — | — |
| 2007-09-13 | $34.84 | $35.80 | 30,100 | — | — |
| 2007-09-12 | $34.98 | $35.85 | 96,400 | — | — |
| 2007-09-11 | $35.47 | $36.36 | 28,600 | — | — |
| 2007-09-10 | $34.68 | $35.55 | 28,000 | — | — |
| 2007-09-07 | $35.05 | $35.93 | 34,400 | — | — |
| 2007-09-06 | $36.17 | $37.07 | 32,200 | — | — |
| 2007-09-05 | $35.86 | $36.76 | 25,900 | — | — |
| 2007-09-04 | $36.80 | $37.72 | 48,500 | — | — |
| 2007-08-31 | $37.55 | $38.49 | 28,600 | — | — |
| 2007-08-30 | $36.93 | $37.85 | 33,000 | — | — |
| 2007-08-29 | $37.44 | $38.38 | 41,600 | — | — |
| 2007-08-28 | $35.87 | $36.77 | 64,100 | — | — |
| 2007-08-27 | $37.16 | $38.09 | 35,000 | — | — |
| 2007-08-24 | $36.84 | $37.76 | 40,300 | — | — |
| 2007-08-23 | $35.72 | $36.61 | 38,300 | — | — |
| 2007-08-22 | $36.92 | $37.84 | 32,300 | — | — |
| 2007-08-21 | $36.58 | $37.49 | 42,100 | — | — |
| 2007-08-20 | $37.47 | $38.41 | 37,500 | — | — |
| 2007-08-17 | $39.43 | $40.42 | 78,800 | — | — |
| 2007-08-16 | $36.75 | $37.67 | 83,400 | — | — |
| 2007-08-15 | $35.95 | $36.85 | 32,900 | — | — |
| 2007-08-14 | $36.49 | $37.40 | 48,500 | — | — |
| 2007-08-13 | $36.12 | $37.02 | 61,000 | — | — |
| 2007-08-10 | $37.17 | $38.10 | 104,900 | — | — |
| 2007-08-09 | $34.13 | $34.98 | 117,100 | — | — |
| 2007-08-08 | $35.45 | $36.34 | 162,800 | — | — |
| 2007-08-07 | $34.81 | $35.68 | 87,900 | — | — |
| 2007-08-06 | $34.99 | $35.86 | 103,300 | — | — |
| 2007-08-03 | $34.25 | $35.11 | 95,800 | — | — |
| 2007-08-02 | $34.47 | $35.33 | 97,200 | — | — |
| 2007-08-01 | $34.37 | $35.23 | 131,800 | — | — |
| 2007-07-31 | $34.45 | $35.31 | 100,400 | — | — |
| 2007-07-30 | $34.58 | $35.44 | 112,900 | — | — |
| 2007-07-27 | $34.35 | $35.21 | 176,300 | — | — |
| 2007-07-26 | $35.69 | $36.58 | 80,500 | — | — |
| 2007-07-25 | $36.56 | $37.47 | 63,500 | — | — |
| 2007-07-24 | $35.95 | $36.85 | 75,900 | — | — |
| 2007-07-23 | $37.38 | $38.31 | 61,600 | — | — |
| 2007-07-20 | $36.79 | $37.71 | 68,700 | — | — |
| 2007-07-19 | $38.40 | $39.36 | 82,000 | — | — |
| 2007-07-18 | $37.92 | $38.87 | 60,800 | — | — |
| 2007-07-17 | $38.13 | $39.08 | 80,300 | — | — |
| 2007-07-16 | $37.15 | $38.08 | 53,500 | — | — |
| 2007-07-13 | $37.85 | $38.80 | 44,800 | — | — |
| 2007-07-12 | $37.87 | $38.82 | 73,400 | — | — |
| 2007-07-11 | $37.28 | $38.21 | 137,000 | — | — |
| 2007-07-10 | $35.48 | $36.37 | 147,600 | — | — |
| 2007-07-09 | $37.37 | $38.30 | 67,100 | — | — |
| 2007-07-06 | $37.86 | $38.81 | 97,100 | — | — |
| 2007-07-05 | $37.92 | $38.87 | 83,100 | — | — |
| 2007-07-03 | $37.38 | $38.31 | 53,000 | — | — |
| 2007-07-02 | $37.66 | $38.60 | 71,500 | — | — |
| 2007-06-29 | $37.74 | $38.68 | 107,700 | — | — |
| 2007-06-28 | $38.10 | $39.05 | 43,700 | — | — |
| 2007-06-27 | $38.07 | $39.02 | 53,800 | — | — |
| 2007-06-26 | $37.99 | $38.94 | 66,300 | — | — |
| 2007-06-25 | $37.98 | $38.93 | 73,800 | — | — |
| 2007-06-22 | $37.65 | $38.59 | 145,600 | — | — |
| 2007-06-21 | $37.68 | $38.62 | 45,800 | — | — |
| 2007-06-20 | $37.74 | $38.68 | 47,800 | — | — |
| 2007-06-19 | $39.19 | $40.17 | 63,400 | — | — |
| 2007-06-18 | $39.24 | $40.22 | 36,500 | — | — |
| 2007-06-15 | $39.80 | $40.79 | 108,100 | — | — |
| 2007-06-14 | $39.05 | $40.03 | 30,500 | — | — |
| 2007-06-13 | $39.05 | $40.03 | 49,100 | — | — |
| 2007-06-12 | $38.29 | $39.16 | 41,700 | — | — |
| 2007-06-11 | $39.20 | $40.09 | 50,400 | — | — |
| 2007-06-08 | $38.81 | $39.69 | 41,900 | — | — |
| 2007-06-07 | $37.84 | $38.70 | 47,800 | — | — |
| 2007-06-06 | $38.12 | $38.99 | 66,200 | — | — |
| 2007-06-05 | $38.15 | $39.02 | 80,200 | — | — |
| 2007-06-04 | $39.84 | $40.74 | 44,400 | — | — |
| 2007-06-01 | $40.04 | $40.95 | 69,700 | — | — |
| 2007-05-31 | $39.33 | $40.22 | 67,100 | — | — |
| 2007-05-30 | $38.72 | $39.60 | 60,700 | — | — |
| 2007-05-29 | $39.00 | $39.89 | 43,100 | — | — |
| 2007-05-25 | $39.48 | $40.38 | 43,700 | — | — |
| 2007-05-24 | $39.45 | $40.35 | 54,000 | — | — |
| 2007-05-23 | $39.60 | $40.50 | 72,200 | — | — |
| 2007-05-22 | $39.85 | $40.76 | 44,900 | — | — |
| 2007-05-21 | $39.50 | $40.40 | 69,900 | — | — |
| 2007-05-18 | $38.29 | $39.16 | 41,100 | — | — |
| 2007-05-17 | $37.76 | $38.62 | 40,000 | — | — |
| 2007-05-16 | $38.47 | $39.34 | 39,000 | — | — |
| 2007-05-15 | $37.44 | $38.29 | 53,400 | — | — |
| 2007-05-14 | $38.26 | $39.13 | 66,900 | — | — |
| 2007-05-11 | $38.31 | $39.18 | 51,600 | — | — |
| 2007-05-10 | $37.46 | $38.31 | 81,100 | — | — |
| 2007-05-09 | $39.51 | $40.41 | 20,100 | — | — |
| 2007-05-08 | $39.52 | $40.42 | 32,400 | — | — |
| 2007-05-07 | $39.86 | $40.77 | 22,500 | — | — |
| 2007-05-04 | $39.86 | $40.77 | 69,400 | — | — |
| 2007-05-03 | $40.47 | $41.39 | 33,400 | — | — |
| 2007-05-02 | $41.19 | $42.13 | 99,600 | — | — |
| 2007-05-01 | $39.96 | $40.87 | 50,700 | — | — |
| 2007-04-30 | $38.97 | $39.86 | 62,900 | — | — |
| 2007-04-27 | $39.68 | $40.58 | 50,600 | — | — |
| 2007-04-26 | $40.28 | $41.19 | 40,300 | — | — |
| 2007-04-25 | $39.92 | $40.83 | 20,500 | — | — |
| 2007-04-24 | $39.78 | $40.68 | 40,300 | — | — |
| 2007-04-23 | $39.18 | $40.07 | 34,500 | — | — |
| 2007-04-20 | $39.19 | $40.08 | 40,800 | — | — |
| 2007-04-19 | $38.86 | $39.74 | 33,200 | — | — |
| 2007-04-18 | $39.56 | $40.46 | 24,100 | — | — |
| 2007-04-17 | $39.75 | $40.65 | 46,100 | — | — |
| 2007-04-16 | $40.92 | $41.85 | 40,600 | — | — |
| 2007-04-13 | $39.79 | $40.69 | 24,400 | — | — |
| 2007-04-12 | $39.31 | $40.20 | 57,900 | — | — |
| 2007-04-11 | $38.76 | $39.64 | 59,600 | — | — |
| 2007-04-10 | $39.29 | $40.18 | 35,300 | — | — |
| 2007-04-09 | $39.24 | $40.13 | 31,200 | — | — |
| 2007-04-05 | $39.41 | $40.31 | 24,800 | — | — |
| 2007-04-04 | $39.18 | $40.07 | 59,800 | — | — |
| 2007-04-03 | $40.11 | $41.02 | 29,800 | — | — |
| 2007-04-02 | $39.48 | $40.38 | 31,800 | — | — |
| 2007-03-30 | $39.49 | $40.39 | 54,300 | — | — |
| 2007-03-29 | $38.90 | $39.78 | 59,100 | — | — |
| 2007-03-28 | $38.39 | $39.26 | 58,700 | — | — |
| 2007-03-27 | $38.84 | $39.72 | 47,500 | — | — |
| 2007-03-26 | $38.90 | $39.78 | 47,700 | — | — |
| 2007-03-23 | $38.99 | $39.88 | 74,800 | — | — |
| 2007-03-22 | $39.75 | $40.65 | 68,500 | — | — |
| 2007-03-21 | $39.14 | $40.03 | 62,000 | — | — |
| 2007-03-20 | $39.01 | $39.90 | 26,600 | — | — |
| 2007-03-19 | $38.46 | $39.33 | 46,200 | — | — |
| 2007-03-16 | $38.28 | $39.15 | 119,200 | — | — |
| 2007-03-15 | $38.60 | $39.48 | 54,700 | — | — |
| 2007-03-14 | $38.68 | $39.56 | 31,800 | — | — |
| 2007-03-13 | $37.62 | $38.47 | 58,500 | — | — |
| 2007-03-12 | $38.13 | $38.91 | 42,500 | — | — |
| 2007-03-09 | $38.04 | $38.82 | 26,500 | — | — |
| 2007-03-08 | $38.02 | $38.80 | 38,100 | — | — |
| 2007-03-07 | $38.54 | $39.33 | 38,600 | — | — |
| 2007-03-06 | $39.07 | $39.87 | 52,400 | — | — |
| 2007-03-05 | $37.98 | $38.76 | 52,400 | — | — |
| 2007-03-02 | $37.93 | $38.71 | 47,700 | — | — |
| 2007-03-01 | $38.84 | $39.63 | 49,000 | — | — |
| 2007-02-28 | $39.69 | $40.50 | 85,700 | — | — |
| 2007-02-27 | $37.47 | $38.24 | 63,000 | — | — |
| 2007-02-26 | $40.01 | $40.83 | 27,300 | — | — |
| 2007-02-23 | $40.41 | $41.24 | 35,500 | — | — |
| 2007-02-22 | $41.44 | $42.29 | 36,400 | — | — |
| 2007-02-21 | $40.59 | $41.42 | 32,600 | — | — |
| 2007-02-20 | $41.46 | $42.31 | 37,900 | — | — |
| 2007-02-16 | $41.77 | $42.62 | 40,400 | — | — |
| 2007-02-15 | $41.25 | $42.09 | 35,300 | — | — |
| 2007-02-14 | $41.41 | $42.26 | 26,800 | — | — |
| 2007-02-13 | $41.46 | $42.31 | 19,100 | — | — |
| 2007-02-12 | $41.13 | $41.97 | 49,100 | — | — |
| 2007-02-09 | $40.93 | $41.77 | 44,500 | — | — |
| 2007-02-08 | $41.32 | $42.16 | 29,200 | — | — |
| 2007-02-07 | $41.48 | $42.33 | 29,100 | — | — |
| 2007-02-06 | $41.35 | $42.19 | 41,500 | — | — |
| 2007-02-05 | $41.20 | $42.04 | 33,300 | — | — |
| 2007-02-02 | $40.98 | $41.82 | 36,100 | — | — |
| 2007-02-01 | $41.57 | $42.42 | 57,300 | — | — |
| 2007-01-31 | $41.28 | $42.12 | 58,000 | — | — |
| 2007-01-30 | $41.67 | $42.52 | 30,900 | — | — |
| 2007-01-29 | $41.64 | $42.49 | 34,100 | — | — |
| 2007-01-26 | $41.53 | $42.38 | 39,800 | — | — |
| 2007-01-25 | $41.94 | $42.80 | 35,100 | — | — |
| 2007-01-24 | $42.20 | $43.06 | 39,300 | — | — |
| 2007-01-23 | $41.85 | $42.71 | 54,800 | — | — |
| 2007-01-22 | $42.53 | $43.40 | 100,900 | — | — |
| 2007-01-19 | $42.76 | $43.63 | 35,500 | — | — |
| 2007-01-18 | $42.74 | $43.61 | 162,600 | — | — |
| 2007-01-17 | $41.28 | $42.12 | 33,300 | — | — |
| 2007-01-16 | $41.71 | $42.56 | 38,700 | — | — |
| 2007-01-12 | $42.23 | $43.09 | 83,900 | — | — |
| 2007-01-11 | $41.41 | $42.26 | 43,000 | — | — |
| 2007-01-10 | $41.54 | $42.39 | 46,600 | — | — |
| 2007-01-09 | $40.54 | $41.37 | 63,400 | — | — |
| 2007-01-08 | $40.42 | $41.25 | 76,000 | — | — |
| 2007-01-05 | $39.66 | $40.47 | 98,800 | — | — |
| 2007-01-04 | $41.89 | $42.75 | 63,000 | — | — |
| 2007-01-03 | $41.02 | $41.86 | 74,600 | — | — |