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
- 1990-03-23 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 | $35.51 | $67.26 | 1,243,200 | — | — |
| 2007-12-28 | $34.61 | $65.56 | 807,600 | — | — |
| 2007-12-27 | $33.85 | $64.12 | 539,400 | — | — |
| 2007-12-26 | $33.93 | $64.27 | 800,600 | — | — |
| 2007-12-24 | $34.27 | $64.91 | 878,800 | — | — |
| 2007-12-21 | $33.48 | $63.42 | 1,076,600 | — | — |
| 2007-12-20 | $33.33 | $63.13 | 1,577,300 | — | — |
| 2007-12-19 | $33.12 | $62.73 | 1,740,300 | — | — |
| 2007-12-18 | $31.01 | $58.74 | 1,630,300 | — | — |
| 2007-12-17 | $28.95 | $54.84 | 1,107,600 | — | — |
| 2007-12-14 | $28.17 | $53.36 | 755,200 | — | — |
| 2007-12-13 | $27.84 | $52.73 | 710,800 | — | — |
| 2007-12-12 | $27.81 | $52.68 | 844,600 | — | — |
| 2007-12-11 | $27.89 | $52.83 | 817,200 | — | — |
| 2007-12-10 | $29.77 | $56.39 | 681,200 | — | — |
| 2007-12-07 | $29.40 | $55.69 | 881,800 | — | — |
| 2007-12-06 | $28.85 | $54.65 | 705,200 | — | — |
| 2007-12-05 | $27.73 | $52.52 | 495,700 | — | — |
| 2007-12-04 | $27.26 | $51.63 | 652,000 | — | — |
| 2007-12-03 | $28.43 | $53.85 | 740,200 | — | — |
| 2007-11-30 | $28.45 | $53.89 | 1,489,500 | — | — |
| 2007-11-29 | $27.59 | $52.26 | 1,058,300 | — | — |
| 2007-11-28 | $28.11 | $53.24 | 1,039,800 | — | — |
| 2007-11-27 | $27.23 | $51.58 | 719,100 | — | — |
| 2007-11-26 | $27.60 | $52.28 | 635,000 | — | — |
| 2007-11-23 | $28.46 | $53.91 | 289,300 | — | — |
| 2007-11-21 | $28.07 | $53.17 | 1,125,200 | — | — |
| 2007-11-20 | $28.94 | $54.82 | 1,050,100 | — | — |
| 2007-11-19 | $29.07 | $55.06 | 1,141,900 | — | — |
| 2007-11-16 | $30.50 | $57.77 | 710,300 | — | — |
| 2007-11-15 | $30.45 | $57.68 | 839,000 | — | — |
| 2007-11-14 | $30.50 | $57.77 | 591,400 | — | — |
| 2007-11-13 | $30.83 | $58.40 | 1,064,700 | — | — |
| 2007-11-12 | $30.07 | $56.96 | 646,900 | — | — |
| 2007-11-09 | $29.82 | $56.48 | 1,241,200 | — | — |
| 2007-11-08 | $30.76 | $58.26 | 1,188,400 | — | — |
| 2007-11-07 | $31.66 | $59.97 | 1,033,900 | — | — |
| 2007-11-06 | $32.37 | $61.31 | 924,900 | — | — |
| 2007-11-05 | $33.53 | $63.51 | 607,100 | — | — |
| 2007-11-02 | $33.22 | $62.92 | 548,600 | — | — |
| 2007-11-01 | $33.50 | $63.45 | 1,070,700 | — | — |
| 2007-10-31 | $33.86 | $64.14 | 559,400 | — | — |
| 2007-10-30 | $33.94 | $64.29 | 377,900 | — | — |
| 2007-10-29 | $33.72 | $63.87 | 483,000 | — | — |
| 2007-10-26 | $33.69 | $63.81 | 404,700 | — | — |
| 2007-10-25 | $33.87 | $64.16 | 803,400 | — | — |
| 2007-10-24 | $32.86 | $62.24 | 950,500 | — | — |
| 2007-10-23 | $32.60 | $61.75 | 685,500 | — | — |
| 2007-10-22 | $31.99 | $60.59 | 1,070,000 | — | — |
| 2007-10-19 | $31.52 | $59.70 | 780,800 | — | — |
| 2007-10-18 | $31.92 | $60.46 | 910,900 | — | — |
| 2007-10-17 | $32.02 | $60.65 | 1,937,200 | — | — |
| 2007-10-16 | $32.82 | $62.17 | 1,078,800 | — | — |
| 2007-10-15 | $34.04 | $64.48 | 612,800 | — | — |
| 2007-10-12 | $35.53 | $67.30 | 509,300 | — | — |
| 2007-10-11 | $36.65 | $69.42 | 1,460,800 | — | — |
| 2007-10-10 | $36.27 | $68.70 | 779,700 | — | — |
| 2007-10-09 | $35.51 | $67.26 | 790,900 | — | — |
| 2007-10-08 | $34.04 | $64.48 | 1,458,000 | — | — |
| 2007-10-05 | $34.15 | $64.69 | 839,200 | — | — |
| 2007-10-04 | $34.15 | $64.69 | 1,731,200 | — | — |
| 2007-10-03 | $34.82 | $65.95 | 572,500 | — | — |
| 2007-10-02 | $34.39 | $65.14 | 1,245,300 | — | — |
| 2007-10-01 | $33.95 | $64.31 | 734,600 | — | — |
| 2007-09-28 | $33.61 | $63.66 | 427,700 | — | — |
| 2007-09-27 | $34.50 | $65.35 | 403,800 | — | — |
| 2007-09-26 | $34.31 | $64.99 | 416,800 | — | — |
| 2007-09-25 | $33.55 | $63.55 | 540,700 | — | — |
| 2007-09-24 | $34.13 | $64.65 | 555,100 | — | — |
| 2007-09-21 | $35.39 | $67.03 | 610,300 | — | — |
| 2007-09-20 | $34.53 | $65.41 | 509,500 | — | — |
| 2007-09-19 | $36.20 | $68.57 | 823,100 | — | — |
| 2007-09-18 | $36.47 | $69.08 | 645,700 | — | — |
| 2007-09-17 | $34.88 | $66.07 | 526,800 | — | — |
| 2007-09-14 | $35.26 | $66.79 | 512,300 | — | — |
| 2007-09-13 | $35.04 | $66.37 | 954,100 | — | — |
| 2007-09-12 | $33.63 | $63.70 | 899,700 | — | — |
| 2007-09-11 | $33.17 | $62.53 | 760,300 | — | — |
| 2007-09-10 | $31.82 | $59.98 | 886,300 | — | — |
| 2007-09-07 | $32.21 | $60.72 | 1,023,700 | — | — |
| 2007-09-06 | $32.18 | $60.66 | 1,086,700 | — | — |
| 2007-09-05 | $31.99 | $60.30 | 1,177,700 | — | — |
| 2007-09-04 | $32.32 | $60.92 | 806,000 | — | — |
| 2007-08-31 | $31.62 | $59.60 | 2,564,600 | — | — |
| 2007-08-30 | $30.80 | $58.06 | 916,400 | — | — |
| 2007-08-29 | $31.50 | $59.38 | 2,145,900 | — | — |
| 2007-08-28 | $30.50 | $57.49 | 1,326,900 | — | — |
| 2007-08-27 | $31.54 | $59.45 | 869,000 | — | — |
| 2007-08-24 | $32.79 | $61.81 | 715,600 | — | — |
| 2007-08-23 | $33.06 | $62.32 | 952,000 | — | — |
| 2007-08-22 | $34.23 | $64.52 | 788,900 | — | — |
| 2007-08-21 | $33.30 | $62.77 | 872,900 | — | — |
| 2007-08-20 | $33.35 | $62.87 | 905,400 | — | — |
| 2007-08-17 | $34.25 | $64.56 | 2,566,400 | — | — |
| 2007-08-16 | $34.56 | $65.15 | 2,068,400 | — | — |
| 2007-08-15 | $33.48 | $63.11 | 2,118,600 | — | — |
| 2007-08-14 | $35.39 | $66.71 | 1,664,300 | — | — |
| 2007-08-13 | $37.10 | $69.93 | 1,316,400 | — | — |
| 2007-08-10 | $38.30 | $72.20 | 1,121,600 | — | — |
| 2007-08-09 | $39.80 | $75.02 | 1,866,600 | — | — |
| 2007-08-08 | $41.21 | $77.68 | 1,660,700 | — | — |
| 2007-08-07 | $39.84 | $75.10 | 1,258,200 | — | — |
| 2007-08-06 | $39.14 | $73.78 | 1,621,100 | — | — |
| 2007-08-03 | $39.42 | $74.31 | 1,460,200 | — | — |
| 2007-08-02 | $40.40 | $76.15 | 1,023,300 | — | — |
| 2007-08-01 | $39.93 | $75.27 | 1,570,600 | — | — |
| 2007-07-31 | $40.54 | $76.42 | 2,054,000 | — | — |
| 2007-07-30 | $40.81 | $76.93 | 707,400 | — | — |
| 2007-07-27 | $39.95 | $75.31 | 1,725,400 | — | — |
| 2007-07-26 | $41.00 | $77.29 | 963,300 | — | — |
| 2007-07-25 | $42.10 | $79.36 | 1,035,800 | — | — |
| 2007-07-24 | $41.01 | $77.30 | 938,000 | — | — |
| 2007-07-23 | $42.06 | $79.28 | 992,400 | — | — |
| 2007-07-20 | $42.71 | $80.51 | 1,312,900 | — | — |
| 2007-07-19 | $44.15 | $83.22 | 470,400 | — | — |
| 2007-07-18 | $44.19 | $83.30 | 1,002,700 | — | — |
| 2007-07-17 | $45.30 | $85.39 | 208,400 | — | — |
| 2007-07-16 | $45.53 | $85.82 | 435,800 | — | — |
| 2007-07-13 | $47.00 | $88.60 | 948,100 | — | — |
| 2007-07-12 | $45.99 | $86.69 | 441,200 | — | — |
| 2007-07-11 | $45.28 | $85.35 | 725,100 | — | — |
| 2007-07-10 | $45.51 | $85.79 | 647,200 | — | — |
| 2007-07-09 | $46.65 | $87.94 | 256,600 | — | — |
| 2007-07-06 | $47.00 | $88.60 | 571,800 | — | — |
| 2007-07-05 | $46.72 | $88.07 | 642,100 | — | — |
| 2007-07-03 | $46.83 | $88.28 | 305,000 | — | — |
| 2007-07-02 | $46.88 | $88.37 | 552,900 | — | — |
| 2007-06-29 | $46.34 | $87.35 | 724,300 | — | — |
| 2007-06-28 | $46.61 | $87.86 | 474,500 | — | — |
| 2007-06-27 | $46.39 | $87.45 | 761,500 | — | — |
| 2007-06-26 | $45.99 | $86.69 | 591,400 | — | — |
| 2007-06-25 | $46.45 | $87.56 | 770,800 | — | — |
| 2007-06-22 | $46.64 | $87.92 | 630,800 | — | — |
| 2007-06-21 | $47.70 | $89.92 | 862,400 | — | — |
| 2007-06-20 | $48.00 | $90.48 | 565,600 | — | — |
| 2007-06-19 | $48.49 | $91.40 | 1,002,900 | — | — |
| 2007-06-18 | $47.00 | $88.60 | 1,645,300 | — | — |
| 2007-06-15 | $47.32 | $89.20 | 1,064,100 | — | — |
| 2007-06-14 | $47.94 | $90.37 | 732,900 | — | — |
| 2007-06-13 | $48.15 | $90.76 | 1,427,900 | — | — |
| 2007-06-12 | $47.86 | $89.92 | 739,000 | — | — |
| 2007-06-11 | $48.80 | $91.68 | 524,900 | — | — |
| 2007-06-08 | $49.25 | $92.53 | 585,700 | — | — |
| 2007-06-07 | $48.61 | $91.32 | 989,900 | — | — |
| 2007-06-06 | $49.75 | $93.47 | 1,064,800 | — | — |
| 2007-06-05 | $49.70 | $93.37 | 890,300 | — | — |
| 2007-06-04 | $50.72 | $95.29 | 850,500 | — | — |
| 2007-06-01 | $51.34 | $96.45 | 710,100 | — | — |
| 2007-05-31 | $52.34 | $98.33 | 572,700 | — | — |
| 2007-05-30 | $52.94 | $99.46 | 665,100 | — | — |
| 2007-05-29 | $52.53 | $98.69 | 641,500 | — | — |
| 2007-05-25 | $51.87 | $97.45 | 1,239,800 | — | — |
| 2007-05-24 | $51.64 | $97.02 | 2,515,500 | — | — |
| 2007-05-23 | $53.07 | $99.70 | 1,567,700 | — | — |
| 2007-05-22 | $55.50 | $104.27 | 1,197,400 | — | — |
| 2007-05-21 | $54.75 | $102.86 | 454,800 | — | — |
| 2007-05-18 | $54.35 | $102.11 | 651,200 | — | — |
| 2007-05-17 | $55.30 | $103.89 | 327,500 | — | — |
| 2007-05-16 | $55.72 | $104.68 | 510,300 | — | — |
| 2007-05-15 | $56.50 | $106.15 | 647,600 | — | — |
| 2007-05-14 | $56.73 | $106.58 | 519,600 | — | — |
| 2007-05-11 | $57.60 | $108.21 | 498,300 | — | — |
| 2007-05-10 | $57.63 | $108.27 | 504,400 | — | — |
| 2007-05-09 | $59.31 | $111.43 | 449,100 | — | — |
| 2007-05-08 | $59.45 | $111.69 | 1,499,400 | — | — |
| 2007-05-07 | $58.02 | $109.00 | 365,700 | — | — |
| 2007-05-04 | $57.30 | $107.65 | 809,500 | — | — |
| 2007-05-03 | $57.30 | $107.65 | 610,900 | — | — |
| 2007-05-02 | $57.13 | $107.33 | 751,200 | — | — |
| 2007-05-01 | $57.05 | $107.18 | 679,900 | — | — |
| 2007-04-30 | $56.63 | $106.39 | 573,000 | — | — |
| 2007-04-27 | $58.65 | $110.19 | 432,900 | — | — |
| 2007-04-26 | $58.46 | $109.83 | 1,138,500 | — | — |
| 2007-04-25 | $56.62 | $106.37 | 605,000 | — | — |
| 2007-04-24 | $55.25 | $103.80 | 219,900 | — | — |
| 2007-04-23 | $55.49 | $104.25 | 310,300 | — | — |
| 2007-04-20 | $55.25 | $103.80 | 369,000 | — | — |
| 2007-04-19 | $54.95 | $103.24 | 417,200 | — | — |
| 2007-04-18 | $55.38 | $104.04 | 886,200 | — | — |
| 2007-04-17 | $54.77 | $102.90 | 839,400 | — | — |
| 2007-04-16 | $53.40 | $100.32 | 234,200 | — | — |
| 2007-04-13 | $53.25 | $100.04 | 304,700 | — | — |
| 2007-04-12 | $54.07 | $101.58 | 435,300 | — | — |
| 2007-04-11 | $53.29 | $100.12 | 214,900 | — | — |
| 2007-04-10 | $54.05 | $101.54 | 243,700 | — | — |
| 2007-04-09 | $53.42 | $100.36 | 185,900 | — | — |
| 2007-04-05 | $53.57 | $100.64 | 134,400 | — | — |
| 2007-04-04 | $53.59 | $100.68 | 161,900 | — | — |
| 2007-04-03 | $53.67 | $100.83 | 232,000 | — | — |
| 2007-04-02 | $52.68 | $98.97 | 300,300 | — | — |
| 2007-03-30 | $52.31 | $98.28 | 439,100 | — | — |
| 2007-03-29 | $53.06 | $99.68 | 381,800 | — | — |
| 2007-03-28 | $53.34 | $100.21 | 471,700 | — | — |
| 2007-03-27 | $54.64 | $102.65 | 301,500 | — | — |
| 2007-03-26 | $55.64 | $104.53 | 249,000 | — | — |
| 2007-03-23 | $55.76 | $104.76 | 295,300 | — | — |
| 2007-03-22 | $56.00 | $105.21 | 268,500 | — | — |
| 2007-03-21 | $56.48 | $106.11 | 328,400 | — | — |
| 2007-03-20 | $56.32 | $105.81 | 512,800 | — | — |
| 2007-03-19 | $55.45 | $104.17 | 317,500 | — | — |
| 2007-03-16 | $54.25 | $101.92 | 281,600 | — | — |
| 2007-03-15 | $54.03 | $101.51 | 267,200 | — | — |
| 2007-03-14 | $54.02 | $101.49 | 474,400 | — | — |
| 2007-03-13 | $53.05 | $99.67 | 1,089,800 | — | — |
| 2007-03-12 | $55.00 | $103.03 | 448,900 | — | — |
| 2007-03-09 | $55.18 | $103.37 | 277,000 | — | — |
| 2007-03-08 | $55.38 | $103.74 | 364,700 | — | — |
| 2007-03-07 | $55.67 | $104.28 | 393,700 | — | — |
| 2007-03-06 | $56.07 | $105.03 | 477,100 | — | — |
| 2007-03-05 | $55.00 | $103.03 | 817,400 | — | — |
| 2007-03-02 | $55.25 | $103.50 | 498,100 | — | — |
| 2007-03-01 | $55.73 | $104.40 | 496,800 | — | — |
| 2007-02-28 | $55.63 | $104.21 | 516,100 | — | — |
| 2007-02-27 | $55.00 | $103.03 | 663,500 | — | — |
| 2007-02-26 | $55.02 | $103.07 | 348,400 | — | — |
| 2007-02-23 | $55.03 | $103.08 | 232,300 | — | — |
| 2007-02-22 | $55.56 | $104.08 | 317,500 | — | — |
| 2007-02-21 | $56.56 | $105.95 | 786,800 | — | — |
| 2007-02-20 | $55.47 | $103.91 | 428,300 | — | — |
| 2007-02-16 | $55.00 | $103.03 | 380,700 | — | — |
| 2007-02-15 | $55.15 | $103.31 | 282,600 | — | — |
| 2007-02-14 | $54.57 | $102.22 | 350,400 | — | — |
| 2007-02-13 | $54.90 | $102.84 | 403,600 | — | — |
| 2007-02-12 | $54.05 | $101.25 | 861,200 | — | — |
| 2007-02-09 | $56.03 | $104.96 | 355,400 | — | — |
| 2007-02-08 | $57.17 | $107.09 | 553,300 | — | — |
| 2007-02-07 | $58.59 | $109.75 | 845,400 | — | — |
| 2007-02-06 | $61.06 | $114.38 | 1,422,900 | — | — |
| 2007-02-05 | $58.59 | $109.75 | 350,200 | — | — |
| 2007-02-02 | $58.60 | $109.77 | 385,800 | — | — |
| 2007-02-01 | $58.32 | $109.25 | 400,100 | — | — |
| 2007-01-31 | $57.90 | $108.46 | 458,900 | — | — |
| 2007-01-30 | $56.69 | $106.19 | 318,000 | — | — |
| 2007-01-29 | $57.17 | $107.09 | 281,800 | — | — |
| 2007-01-26 | $56.67 | $106.16 | 364,000 | — | — |
| 2007-01-25 | $57.44 | $107.60 | 456,200 | — | — |
| 2007-01-24 | $58.00 | $108.65 | 288,200 | — | — |
| 2007-01-23 | $57.13 | $107.02 | 279,100 | — | — |
| 2007-01-22 | $57.17 | $107.09 | 351,400 | — | — |
| 2007-01-19 | $57.76 | $108.20 | 280,800 | — | — |
| 2007-01-18 | $57.10 | $106.96 | 286,200 | — | — |
| 2007-01-17 | $57.75 | $108.18 | 383,500 | — | — |
| 2007-01-16 | $57.19 | $107.13 | 412,400 | — | — |
| 2007-01-12 | $56.68 | $106.18 | 318,800 | — | — |
| 2007-01-11 | $56.26 | $105.39 | 501,100 | — | — |
| 2007-01-10 | $54.66 | $102.39 | 856,100 | — | — |
| 2007-01-09 | $54.65 | $102.37 | 292,300 | — | — |
| 2007-01-08 | $53.54 | $100.29 | 452,900 | — | — |
| 2007-01-05 | $54.00 | $101.16 | 348,200 | — | — |
| 2007-01-04 | $54.05 | $101.25 | 325,300 | — | — |
| 2007-01-03 | $53.90 | $100.97 | 557,000 | — | — |