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
- 1992-09-22 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 | $32.96 | $32.96 | 67,100 | — | — |
| 2007-12-28 | $33.19 | $33.19 | 63,300 | — | — |
| 2007-12-27 | $33.61 | $33.61 | 69,700 | — | — |
| 2007-12-26 | $34.77 | $34.77 | 59,500 | — | — |
| 2007-12-24 | $34.96 | $34.96 | 24,200 | — | — |
| 2007-12-21 | $33.84 | $33.84 | 299,800 | — | — |
| 2007-12-20 | $34.72 | $34.72 | 78,800 | — | — |
| 2007-12-19 | $34.01 | $34.01 | 71,700 | — | — |
| 2007-12-18 | $34.17 | $34.17 | 89,000 | — | — |
| 2007-12-17 | $32.94 | $32.94 | 63,400 | — | — |
| 2007-12-14 | $33.18 | $33.18 | 88,300 | — | — |
| 2007-12-13 | $33.68 | $33.68 | 58,500 | — | — |
| 2007-12-12 | $34.27 | $34.27 | 99,700 | — | — |
| 2007-12-11 | $33.14 | $33.14 | 96,300 | — | — |
| 2007-12-10 | $33.93 | $33.93 | 128,700 | — | — |
| 2007-12-07 | $34.09 | $34.09 | 49,700 | — | — |
| 2007-12-06 | $34.70 | $34.70 | 76,600 | — | — |
| 2007-12-05 | $33.25 | $33.25 | 49,500 | — | — |
| 2007-12-04 | $32.74 | $32.74 | 57,700 | — | — |
| 2007-12-03 | $32.99 | $32.99 | 65,300 | — | — |
| 2007-11-30 | $33.35 | $33.35 | 133,200 | — | — |
| 2007-11-29 | $33.80 | $33.80 | 89,700 | — | — |
| 2007-11-28 | $34.49 | $34.49 | 182,300 | — | — |
| 2007-11-27 | $33.88 | $33.88 | 84,400 | — | — |
| 2007-11-26 | $33.03 | $33.03 | 120,900 | — | — |
| 2007-11-23 | $34.59 | $34.59 | 72,400 | — | — |
| 2007-11-21 | $34.35 | $34.35 | 136,800 | — | — |
| 2007-11-20 | $34.00 | $34.00 | 176,800 | — | — |
| 2007-11-19 | $33.24 | $33.24 | 204,000 | — | — |
| 2007-11-16 | $33.22 | $33.22 | 177,400 | — | — |
| 2007-11-15 | $33.18 | $33.18 | 155,400 | — | — |
| 2007-11-14 | $33.15 | $33.15 | 155,900 | — | — |
| 2007-11-13 | $32.89 | $32.89 | 405,400 | — | — |
| 2007-11-12 | $32.48 | $32.48 | 127,500 | — | — |
| 2007-11-09 | $31.79 | $31.79 | 149,700 | — | — |
| 2007-11-08 | $32.06 | $32.06 | 164,300 | — | — |
| 2007-11-07 | $31.68 | $31.68 | 205,500 | — | — |
| 2007-11-06 | $32.18 | $32.18 | 145,000 | — | — |
| 2007-11-05 | $32.10 | $32.10 | 153,700 | — | — |
| 2007-11-02 | $32.36 | $32.36 | 151,300 | — | — |
| 2007-11-01 | $31.44 | $31.44 | 280,400 | — | — |
| 2007-10-31 | $31.83 | $31.83 | 475,500 | — | — |
| 2007-10-30 | $34.07 | $34.07 | 127,600 | — | — |
| 2007-10-29 | $34.97 | $34.97 | 83,500 | — | — |
| 2007-10-26 | $35.20 | $35.20 | 66,900 | — | — |
| 2007-10-25 | $34.13 | $34.13 | 90,500 | — | — |
| 2007-10-24 | $34.53 | $34.53 | 83,200 | — | — |
| 2007-10-23 | $34.60 | $34.60 | 81,800 | — | — |
| 2007-10-22 | $34.71 | $34.71 | 105,000 | — | — |
| 2007-10-19 | $33.94 | $33.94 | 230,200 | — | — |
| 2007-10-18 | $35.32 | $35.32 | 89,200 | — | — |
| 2007-10-17 | $35.76 | $35.76 | 123,000 | — | — |
| 2007-10-16 | $35.58 | $35.58 | 91,400 | — | — |
| 2007-10-15 | $35.97 | $35.97 | 126,900 | — | — |
| 2007-10-12 | $37.00 | $37.00 | 83,300 | — | — |
| 2007-10-11 | $36.39 | $36.39 | 195,000 | — | — |
| 2007-10-10 | $36.77 | $36.77 | 100,700 | — | — |
| 2007-10-09 | $36.48 | $36.48 | 169,100 | — | — |
| 2007-10-08 | $36.35 | $36.35 | 154,600 | — | — |
| 2007-10-05 | $36.70 | $36.70 | 151,800 | — | — |
| 2007-10-04 | $36.00 | $36.00 | 87,500 | — | — |
| 2007-10-03 | $35.65 | $35.65 | 149,600 | — | — |
| 2007-10-02 | $36.00 | $36.00 | 111,000 | — | — |
| 2007-10-01 | $36.03 | $36.03 | 142,500 | — | — |
| 2007-09-28 | $35.69 | $35.69 | 198,300 | — | — |
| 2007-09-27 | $36.17 | $36.17 | 184,100 | — | — |
| 2007-09-26 | $35.92 | $35.92 | 328,100 | — | — |
| 2007-09-25 | $36.07 | $36.07 | 254,500 | — | — |
| 2007-09-24 | $35.37 | $35.37 | 152,000 | — | — |
| 2007-09-21 | $36.12 | $36.12 | 228,900 | — | — |
| 2007-09-20 | $36.42 | $36.42 | 119,900 | — | — |
| 2007-09-19 | $36.67 | $36.67 | 192,100 | — | — |
| 2007-09-18 | $35.42 | $35.42 | 138,400 | — | — |
| 2007-09-17 | $33.79 | $33.79 | 277,800 | — | — |
| 2007-09-14 | $35.00 | $35.00 | 180,000 | — | — |
| 2007-09-13 | $34.88 | $34.88 | 171,200 | — | — |
| 2007-09-12 | $34.46 | $34.46 | 172,800 | — | — |
| 2007-09-11 | $34.66 | $34.66 | 223,400 | — | — |
| 2007-09-10 | $34.56 | $34.56 | 169,800 | — | — |
| 2007-09-07 | $34.65 | $34.65 | 188,400 | — | — |
| 2007-09-06 | $34.90 | $34.90 | 156,300 | — | — |
| 2007-09-05 | $34.91 | $34.91 | 192,500 | — | — |
| 2007-09-04 | $34.12 | $34.12 | 148,300 | — | — |
| 2007-08-31 | $33.40 | $33.40 | 84,700 | — | — |
| 2007-08-30 | $33.03 | $33.03 | 109,100 | — | — |
| 2007-08-29 | $33.38 | $33.38 | 77,500 | — | — |
| 2007-08-28 | $32.46 | $32.46 | 156,800 | — | — |
| 2007-08-27 | $33.20 | $33.20 | 134,000 | — | — |
| 2007-08-24 | $33.31 | $33.31 | 63,500 | — | — |
| 2007-08-23 | $32.71 | $32.71 | 141,400 | — | — |
| 2007-08-22 | $32.78 | $32.78 | 108,600 | — | — |
| 2007-08-21 | $31.62 | $31.62 | 79,600 | — | — |
| 2007-08-20 | $32.26 | $32.26 | 136,700 | — | — |
| 2007-08-17 | $32.08 | $32.08 | 158,800 | — | — |
| 2007-08-16 | $31.46 | $31.46 | 354,800 | — | — |
| 2007-08-15 | $31.41 | $31.41 | 254,600 | — | — |
| 2007-08-14 | $31.39 | $31.39 | 200,200 | — | — |
| 2007-08-13 | $31.61 | $31.61 | 419,600 | — | — |
| 2007-08-10 | $32.11 | $32.11 | 384,500 | — | — |
| 2007-08-09 | $32.57 | $32.57 | 745,600 | — | — |
| 2007-08-08 | $34.26 | $34.26 | 499,300 | — | — |
| 2007-08-07 | $33.31 | $33.31 | 484,700 | — | — |
| 2007-08-06 | $35.04 | $35.04 | 343,400 | — | — |
| 2007-08-03 | $34.93 | $34.93 | 475,200 | — | — |
| 2007-08-02 | $36.69 | $36.69 | 472,800 | — | — |
| 2007-08-01 | $33.90 | $33.90 | 520,000 | — | — |
| 2007-07-31 | $32.59 | $32.59 | 170,000 | — | — |
| 2007-07-30 | $33.38 | $33.38 | 164,800 | — | — |
| 2007-07-27 | $33.05 | $33.05 | 129,800 | — | — |
| 2007-07-26 | $34.14 | $34.14 | 193,700 | — | — |
| 2007-07-25 | $35.59 | $35.59 | 245,200 | — | — |
| 2007-07-24 | $35.51 | $35.51 | 273,300 | — | — |
| 2007-07-23 | $35.91 | $35.91 | 142,000 | — | — |
| 2007-07-20 | $35.28 | $35.28 | 215,900 | — | — |
| 2007-07-19 | $35.80 | $35.80 | 138,400 | — | — |
| 2007-07-18 | $35.72 | $35.72 | 204,400 | — | — |
| 2007-07-17 | $35.51 | $35.51 | 119,900 | — | — |
| 2007-07-16 | $35.25 | $35.25 | 197,100 | — | — |
| 2007-07-13 | $35.46 | $35.46 | 93,900 | — | — |
| 2007-07-12 | $35.71 | $35.71 | 138,000 | — | — |
| 2007-07-11 | $35.10 | $35.10 | 294,200 | — | — |
| 2007-07-10 | $34.76 | $34.76 | 258,900 | — | — |
| 2007-07-09 | $35.04 | $35.04 | 180,300 | — | — |
| 2007-07-06 | $34.87 | $34.87 | 148,500 | — | — |
| 2007-07-05 | $34.90 | $34.90 | 155,100 | — | — |
| 2007-07-03 | $34.60 | $34.60 | 95,600 | — | — |
| 2007-07-02 | $34.42 | $34.42 | 129,800 | — | — |
| 2007-06-29 | $33.77 | $33.77 | 319,300 | — | — |
| 2007-06-28 | $34.02 | $34.02 | 290,800 | — | — |
| 2007-06-27 | $34.94 | $34.94 | 281,300 | — | — |
| 2007-06-26 | $34.30 | $34.30 | 302,600 | — | — |
| 2007-06-25 | $34.70 | $34.70 | 238,000 | — | — |
| 2007-06-22 | $35.19 | $35.19 | 394,100 | — | — |
| 2007-06-21 | $35.23 | $35.23 | 293,500 | — | — |
| 2007-06-20 | $35.74 | $35.74 | 874,600 | — | — |
| 2007-06-19 | $39.28 | $39.28 | 103,900 | — | — |
| 2007-06-18 | $39.35 | $39.35 | 113,500 | — | — |
| 2007-06-15 | $40.27 | $40.27 | 264,600 | — | — |
| 2007-06-14 | $39.37 | $39.37 | 100,500 | — | — |
| 2007-06-13 | $38.74 | $38.74 | 144,300 | — | — |
| 2007-06-12 | $38.06 | $38.06 | 118,100 | — | — |
| 2007-06-11 | $38.56 | $38.56 | 118,700 | — | — |
| 2007-06-08 | $38.53 | $38.53 | 129,700 | — | — |
| 2007-06-07 | $38.22 | $38.22 | 178,600 | — | — |
| 2007-06-06 | $39.26 | $39.26 | 97,200 | — | — |
| 2007-06-05 | $39.88 | $39.88 | 101,400 | — | — |
| 2007-06-04 | $40.85 | $40.85 | 167,300 | — | — |
| 2007-06-01 | $41.12 | $41.12 | 175,400 | — | — |
| 2007-05-31 | $40.08 | $40.08 | 336,400 | — | — |
| 2007-05-30 | $39.60 | $39.60 | 118,500 | — | — |
| 2007-05-29 | $40.21 | $40.21 | 88,500 | — | — |
| 2007-05-25 | $39.43 | $39.43 | 71,800 | — | — |
| 2007-05-24 | $39.53 | $39.53 | 163,600 | — | — |
| 2007-05-23 | $40.19 | $40.19 | 115,100 | — | — |
| 2007-05-22 | $40.78 | $40.78 | 174,700 | — | — |
| 2007-05-21 | $40.33 | $40.33 | 137,500 | — | — |
| 2007-05-18 | $39.53 | $39.53 | 122,200 | — | — |
| 2007-05-17 | $39.19 | $39.19 | 99,400 | — | — |
| 2007-05-16 | $39.93 | $39.93 | 148,500 | — | — |
| 2007-05-15 | $39.51 | $39.51 | 181,900 | — | — |
| 2007-05-14 | $40.68 | $40.68 | 213,300 | — | — |
| 2007-05-11 | $41.00 | $41.00 | 145,400 | — | — |
| 2007-05-10 | $40.38 | $40.38 | 126,800 | — | — |
| 2007-05-09 | $41.70 | $41.70 | 167,100 | — | — |
| 2007-05-08 | $41.74 | $41.74 | 215,800 | — | — |
| 2007-05-07 | $42.04 | $42.04 | 150,500 | — | — |
| 2007-05-04 | $42.01 | $42.01 | 185,100 | — | — |
| 2007-05-03 | $42.11 | $42.11 | 470,000 | — | — |
| 2007-05-02 | $43.54 | $43.54 | 352,000 | — | — |
| 2007-05-01 | $41.05 | $41.05 | 173,900 | — | — |
| 2007-04-30 | $40.11 | $40.11 | 217,000 | — | — |
| 2007-04-27 | $41.22 | $41.22 | 169,600 | — | — |
| 2007-04-26 | $42.24 | $42.24 | 121,700 | — | — |
| 2007-04-25 | $42.70 | $42.70 | 136,000 | — | — |
| 2007-04-24 | $42.41 | $42.41 | 170,100 | — | — |
| 2007-04-23 | $42.38 | $42.38 | 62,000 | — | — |
| 2007-04-20 | $42.62 | $42.62 | 122,700 | — | — |
| 2007-04-19 | $42.03 | $42.03 | 133,700 | — | — |
| 2007-04-18 | $42.54 | $42.54 | 89,600 | — | — |
| 2007-04-17 | $43.39 | $43.39 | 212,000 | — | — |
| 2007-04-16 | $43.82 | $43.82 | 163,100 | — | — |
| 2007-04-13 | $42.46 | $42.46 | 267,200 | — | — |
| 2007-04-12 | $42.46 | $42.46 | 88,800 | — | — |
| 2007-04-11 | $42.00 | $42.00 | 186,300 | — | — |
| 2007-04-10 | $42.60 | $42.60 | 185,800 | — | — |
| 2007-04-09 | $41.66 | $41.66 | 146,400 | — | — |
| 2007-04-05 | $41.57 | $41.57 | 106,800 | — | — |
| 2007-04-04 | $41.27 | $41.27 | 183,200 | — | — |
| 2007-04-03 | $41.02 | $41.02 | 131,100 | — | — |
| 2007-04-02 | $40.97 | $40.97 | 140,700 | — | — |
| 2007-03-30 | $40.60 | $40.60 | 108,400 | — | — |
| 2007-03-29 | $40.12 | $40.12 | 165,500 | — | — |
| 2007-03-28 | $39.90 | $39.90 | 143,700 | — | — |
| 2007-03-27 | $40.37 | $40.37 | 177,100 | — | — |
| 2007-03-26 | $41.25 | $41.25 | 189,300 | — | — |
| 2007-03-23 | $40.53 | $40.53 | 129,400 | — | — |
| 2007-03-22 | $39.96 | $39.96 | 211,300 | — | — |
| 2007-03-21 | $40.50 | $40.50 | 210,100 | — | — |
| 2007-03-20 | $39.32 | $39.32 | 127,400 | — | — |
| 2007-03-19 | $38.66 | $38.66 | 82,000 | — | — |
| 2007-03-16 | $37.92 | $37.92 | 258,900 | — | — |
| 2007-03-15 | $38.78 | $38.78 | 113,700 | — | — |
| 2007-03-14 | $38.60 | $38.60 | 107,100 | — | — |
| 2007-03-13 | $38.29 | $38.29 | 179,000 | — | — |
| 2007-03-12 | $39.60 | $39.60 | 112,500 | — | — |
| 2007-03-09 | $39.05 | $39.05 | 190,900 | — | — |
| 2007-03-08 | $38.33 | $38.33 | 199,000 | — | — |
| 2007-03-07 | $38.16 | $38.16 | 301,900 | — | — |
| 2007-03-06 | $38.08 | $38.08 | 309,000 | — | — |
| 2007-03-05 | $36.07 | $36.07 | 204,200 | — | — |
| 2007-03-02 | $36.61 | $36.61 | 200,800 | — | — |
| 2007-03-01 | $38.05 | $38.05 | 267,800 | — | — |
| 2007-02-28 | $36.83 | $36.83 | 360,100 | — | — |
| 2007-02-27 | $36.90 | $36.90 | 251,700 | — | — |
| 2007-02-26 | $38.86 | $38.86 | 128,700 | — | — |
| 2007-02-23 | $39.32 | $39.32 | 131,500 | — | — |
| 2007-02-22 | $39.10 | $39.10 | 186,000 | — | — |
| 2007-02-21 | $39.27 | $39.27 | 164,600 | — | — |
| 2007-02-20 | $38.99 | $38.99 | 160,900 | — | — |
| 2007-02-16 | $38.64 | $38.64 | 101,300 | — | — |
| 2007-02-15 | $38.73 | $38.73 | 139,400 | — | — |
| 2007-02-14 | $38.79 | $38.79 | 137,400 | — | — |
| 2007-02-13 | $38.80 | $38.80 | 253,900 | — | — |
| 2007-02-12 | $38.00 | $38.00 | 255,400 | — | — |
| 2007-02-09 | $38.00 | $38.00 | 161,000 | — | — |
| 2007-02-08 | $37.84 | $37.84 | 196,600 | — | — |
| 2007-02-07 | $37.71 | $37.71 | 465,000 | — | — |
| 2007-02-06 | $35.28 | $35.28 | 848,500 | — | — |
| 2007-02-05 | $32.80 | $32.80 | 155,100 | — | — |
| 2007-02-02 | $32.39 | $32.39 | 121,000 | — | — |
| 2007-02-01 | $31.77 | $31.77 | 72,000 | — | — |
| 2007-01-31 | $31.39 | $31.39 | 158,000 | — | — |
| 2007-01-30 | $31.73 | $31.73 | 142,600 | — | — |
| 2007-01-29 | $32.46 | $32.46 | 184,100 | — | — |
| 2007-01-26 | $31.61 | $31.61 | 50,100 | — | — |
| 2007-01-25 | $31.35 | $31.35 | 51,700 | — | — |
| 2007-01-24 | $31.50 | $31.50 | 36,800 | — | — |
| 2007-01-23 | $30.88 | $30.88 | 188,800 | — | — |
| 2007-01-22 | $30.51 | $30.51 | 96,200 | — | — |
| 2007-01-19 | $31.43 | $31.43 | 46,300 | — | — |
| 2007-01-18 | $31.31 | $31.31 | 114,800 | — | — |
| 2007-01-17 | $31.64 | $31.64 | 90,700 | — | — |
| 2007-01-16 | $32.14 | $32.14 | 114,700 | — | — |
| 2007-01-12 | $32.50 | $32.50 | 76,300 | — | — |
| 2007-01-11 | $32.17 | $32.17 | 112,300 | — | — |
| 2007-01-10 | $31.07 | $31.07 | 91,100 | — | — |
| 2007-01-09 | $30.85 | $30.85 | 107,400 | — | — |
| 2007-01-08 | $31.52 | $31.52 | 74,200 | — | — |
| 2007-01-05 | $30.95 | $30.95 | 66,500 | — | — |
| 2007-01-04 | $31.57 | $31.57 | 85,300 | — | — |
| 2007-01-03 | $31.32 | $31.32 | 149,500 | — | — |