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
- 1994-04-04 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 | $32.64 | $32.64 | 161,400 | — | — |
| 2007-12-28 | $32.55 | $32.55 | 223,100 | — | — |
| 2007-12-27 | $33.00 | $33.00 | 378,700 | — | — |
| 2007-12-26 | $33.42 | $33.42 | 273,000 | — | — |
| 2007-12-24 | $33.00 | $33.00 | 114,700 | — | — |
| 2007-12-21 | $32.58 | $32.58 | 394,900 | — | — |
| 2007-12-20 | $31.88 | $31.88 | 273,300 | — | — |
| 2007-12-19 | $31.87 | $31.87 | 451,200 | — | — |
| 2007-12-18 | $32.43 | $32.43 | 297,100 | — | — |
| 2007-12-17 | $32.52 | $32.52 | 317,600 | — | — |
| 2007-12-14 | $33.51 | $33.51 | 352,300 | — | — |
| 2007-12-13 | $33.45 | $33.45 | 355,700 | — | — |
| 2007-12-12 | $34.19 | $34.19 | 342,100 | — | — |
| 2007-12-11 | $34.16 | $34.16 | 362,700 | — | — |
| 2007-12-10 | $34.96 | $34.96 | 368,700 | — | — |
| 2007-12-07 | $35.35 | $35.35 | 209,500 | — | — |
| 2007-12-06 | $35.65 | $35.65 | 268,600 | — | — |
| 2007-12-05 | $35.48 | $35.48 | 304,900 | — | — |
| 2007-12-04 | $34.76 | $34.76 | 163,200 | — | — |
| 2007-12-03 | $34.95 | $34.95 | 324,100 | — | — |
| 2007-11-30 | $34.80 | $34.80 | 444,400 | — | — |
| 2007-11-29 | $34.16 | $34.16 | 317,100 | — | — |
| 2007-11-28 | $34.58 | $34.58 | 401,900 | — | — |
| 2007-11-27 | $34.90 | $34.90 | 371,500 | — | — |
| 2007-11-26 | $34.18 | $34.18 | 536,100 | — | — |
| 2007-11-23 | $34.00 | $34.00 | 202,600 | — | — |
| 2007-11-21 | $33.93 | $33.93 | 647,600 | — | — |
| 2007-11-20 | $35.59 | $35.59 | 468,900 | — | — |
| 2007-11-19 | $36.03 | $36.03 | 816,400 | — | — |
| 2007-11-16 | $38.76 | $38.76 | 274,800 | — | — |
| 2007-11-15 | $38.44 | $38.44 | 407,400 | — | — |
| 2007-11-14 | $39.72 | $39.72 | 230,000 | — | — |
| 2007-11-13 | $39.25 | $39.25 | 241,700 | — | — |
| 2007-11-12 | $39.70 | $39.70 | 394,000 | — | — |
| 2007-11-09 | $39.60 | $39.60 | 591,600 | — | — |
| 2007-11-08 | $39.83 | $39.83 | 480,600 | — | — |
| 2007-11-07 | $40.98 | $40.98 | 265,800 | — | — |
| 2007-11-06 | $41.73 | $41.73 | 496,100 | — | — |
| 2007-11-05 | $40.28 | $40.28 | 120,100 | — | — |
| 2007-11-02 | $40.33 | $40.33 | 101,300 | — | — |
| 2007-11-01 | $40.43 | $40.43 | 213,900 | — | — |
| 2007-10-31 | $40.50 | $40.50 | 254,600 | — | — |
| 2007-10-30 | $40.01 | $40.01 | 420,700 | — | — |
| 2007-10-29 | $40.41 | $40.41 | 289,100 | — | — |
| 2007-10-26 | $40.78 | $40.78 | 241,200 | — | — |
| 2007-10-25 | $40.40 | $40.40 | 311,300 | — | — |
| 2007-10-24 | $40.10 | $40.10 | 246,000 | — | — |
| 2007-10-23 | $39.71 | $39.71 | 307,300 | — | — |
| 2007-10-22 | $40.15 | $40.15 | 441,500 | — | — |
| 2007-10-19 | $39.57 | $39.57 | 293,600 | — | — |
| 2007-10-18 | $39.79 | $39.79 | 145,200 | — | — |
| 2007-10-17 | $39.79 | $39.79 | 219,300 | — | — |
| 2007-10-16 | $39.26 | $39.26 | 256,800 | — | — |
| 2007-10-15 | $39.78 | $39.78 | 238,600 | — | — |
| 2007-10-12 | $40.10 | $40.10 | 110,100 | — | — |
| 2007-10-11 | $39.71 | $39.71 | 527,600 | — | — |
| 2007-10-10 | $39.94 | $39.94 | 254,300 | — | — |
| 2007-10-09 | $39.89 | $39.89 | 262,200 | — | — |
| 2007-10-08 | $39.37 | $39.37 | 182,400 | — | — |
| 2007-10-05 | $40.47 | $40.47 | 390,700 | — | — |
| 2007-10-04 | $39.56 | $39.56 | 279,300 | — | — |
| 2007-10-03 | $39.26 | $39.26 | 247,400 | — | — |
| 2007-10-02 | $39.38 | $39.38 | 352,400 | — | — |
| 2007-10-01 | $39.05 | $39.05 | 239,500 | — | — |
| 2007-09-28 | $39.17 | $39.17 | 209,400 | — | — |
| 2007-09-27 | $39.89 | $39.89 | 111,000 | — | — |
| 2007-09-26 | $39.70 | $39.70 | 127,900 | — | — |
| 2007-09-25 | $39.74 | $39.74 | 147,300 | — | — |
| 2007-09-24 | $39.10 | $39.10 | 161,800 | — | — |
| 2007-09-21 | $39.25 | $39.25 | 368,100 | — | — |
| 2007-09-20 | $39.50 | $39.50 | 216,400 | — | — |
| 2007-09-19 | $39.48 | $39.48 | 527,500 | — | — |
| 2007-09-18 | $39.57 | $39.57 | 259,900 | — | — |
| 2007-09-17 | $39.36 | $39.36 | 497,900 | — | — |
| 2007-09-14 | $40.00 | $40.00 | 344,400 | — | — |
| 2007-09-13 | $39.83 | $39.83 | 425,400 | — | — |
| 2007-09-12 | $39.70 | $39.70 | 1,104,800 | — | — |
| 2007-09-11 | $39.20 | $39.20 | 467,300 | — | — |
| 2007-09-10 | $38.22 | $38.22 | 581,600 | — | — |
| 2007-09-07 | $38.56 | $38.56 | 487,500 | — | — |
| 2007-09-06 | $37.82 | $37.82 | 349,100 | — | — |
| 2007-09-05 | $37.94 | $37.94 | 350,400 | — | — |
| 2007-09-04 | $37.39 | $37.39 | 365,800 | — | — |
| 2007-08-31 | $36.08 | $36.08 | 544,900 | — | — |
| 2007-08-30 | $35.10 | $35.10 | 265,900 | — | — |
| 2007-08-29 | $35.21 | $35.21 | 145,300 | — | — |
| 2007-08-28 | $35.50 | $35.50 | 215,500 | — | — |
| 2007-08-27 | $36.23 | $36.23 | 232,800 | — | — |
| 2007-08-24 | $35.50 | $35.50 | 283,400 | — | — |
| 2007-08-23 | $35.10 | $35.10 | 413,700 | — | — |
| 2007-08-22 | $35.58 | $35.58 | 303,400 | — | — |
| 2007-08-21 | $36.20 | $36.20 | 442,700 | — | — |
| 2007-08-20 | $36.59 | $36.59 | 403,500 | — | — |
| 2007-08-17 | $35.90 | $35.90 | 541,800 | — | — |
| 2007-08-16 | $35.60 | $35.60 | 658,200 | — | — |
| 2007-08-15 | $35.81 | $35.81 | 506,100 | — | — |
| 2007-08-14 | $36.40 | $36.40 | 470,500 | — | — |
| 2007-08-13 | $37.85 | $37.85 | 404,800 | — | — |
| 2007-08-10 | $38.60 | $38.60 | 1,262,000 | — | — |
| 2007-08-09 | $38.88 | $38.88 | 1,656,700 | — | — |
| 2007-08-08 | $38.30 | $38.30 | 1,235,000 | — | — |
| 2007-08-07 | $35.90 | $35.90 | 522,100 | — | — |
| 2007-08-06 | $34.64 | $34.64 | 695,000 | — | — |
| 2007-08-03 | $36.30 | $36.30 | 840,600 | — | — |
| 2007-08-02 | $36.43 | $36.43 | 819,300 | — | — |
| 2007-08-01 | $36.17 | $36.17 | 638,000 | — | — |
| 2007-07-31 | $37.62 | $37.62 | 408,700 | — | — |
| 2007-07-30 | $37.32 | $37.32 | 427,500 | — | — |
| 2007-07-27 | $37.25 | $37.25 | 544,600 | — | — |
| 2007-07-26 | $37.66 | $37.66 | 766,500 | — | — |
| 2007-07-25 | $40.70 | $40.70 | 464,000 | — | — |
| 2007-07-24 | $40.88 | $40.88 | 282,100 | — | — |
| 2007-07-23 | $41.50 | $41.50 | 273,400 | — | — |
| 2007-07-20 | $41.60 | $41.60 | 611,600 | — | — |
| 2007-07-19 | $41.20 | $41.20 | 531,700 | — | — |
| 2007-07-18 | $40.37 | $40.37 | 606,400 | — | — |
| 2007-07-17 | $39.65 | $39.65 | 290,200 | — | — |
| 2007-07-16 | $39.80 | $39.80 | 384,800 | — | — |
| 2007-07-13 | $39.60 | $39.60 | 357,600 | — | — |
| 2007-07-12 | $38.55 | $38.55 | 532,500 | — | — |
| 2007-07-11 | $38.60 | $38.60 | 479,500 | — | — |
| 2007-07-10 | $39.99 | $39.99 | 262,900 | — | — |
| 2007-07-09 | $39.69 | $39.69 | 345,700 | — | — |
| 2007-07-06 | $38.54 | $38.54 | 239,000 | — | — |
| 2007-07-05 | $38.88 | $38.88 | 330,000 | — | — |
| 2007-07-03 | $38.60 | $38.60 | 178,100 | — | — |
| 2007-07-02 | $38.80 | $38.80 | 298,300 | — | — |
| 2007-06-29 | $38.79 | $38.79 | 379,300 | — | — |
| 2007-06-28 | $38.80 | $38.80 | 523,100 | — | — |
| 2007-06-27 | $37.36 | $37.36 | 797,200 | — | — |
| 2007-06-26 | $38.91 | $38.91 | 591,500 | — | — |
| 2007-06-25 | $39.90 | $39.90 | 459,400 | — | — |
| 2007-06-22 | $40.20 | $40.20 | 467,100 | — | — |
| 2007-06-21 | $40.85 | $40.85 | 381,700 | — | — |
| 2007-06-20 | $40.55 | $40.55 | 407,800 | — | — |
| 2007-06-19 | $41.10 | $41.10 | 449,200 | — | — |
| 2007-06-18 | $41.23 | $41.23 | 365,000 | — | — |
| 2007-06-15 | $40.93 | $40.93 | 442,200 | — | — |
| 2007-06-14 | $41.15 | $41.15 | 493,900 | — | — |
| 2007-06-13 | $40.55 | $40.55 | 819,000 | — | — |
| 2007-06-12 | $39.41 | $39.41 | 371,200 | — | — |
| 2007-06-11 | $39.40 | $39.40 | 482,600 | — | — |
| 2007-06-08 | $38.90 | $38.90 | 468,500 | — | — |
| 2007-06-07 | $38.72 | $38.72 | 607,900 | — | — |
| 2007-06-06 | $39.59 | $39.59 | 915,400 | — | — |
| 2007-06-05 | $39.63 | $39.63 | 1,466,400 | — | — |
| 2007-06-04 | $39.40 | $39.40 | 922,700 | — | — |
| 2007-06-01 | $39.30 | $39.30 | 1,699,500 | — | — |
| 2007-05-31 | $38.07 | $38.07 | 670,800 | — | — |
| 2007-05-30 | $37.32 | $37.32 | 804,400 | — | — |
| 2007-05-29 | $36.31 | $36.31 | 1,675,500 | — | — |
| 2007-05-25 | $37.11 | $37.11 | 349,600 | — | — |
| 2007-05-24 | $37.60 | $37.60 | 814,600 | — | — |
| 2007-05-23 | $36.99 | $36.99 | 644,900 | — | — |
| 2007-05-22 | $37.18 | $37.18 | 820,700 | — | — |
| 2007-05-21 | $36.78 | $36.78 | 823,500 | — | — |
| 2007-05-18 | $35.74 | $35.74 | 918,200 | — | — |
| 2007-05-17 | $34.31 | $34.31 | 639,600 | — | — |
| 2007-05-16 | $34.66 | $34.66 | 295,600 | — | — |
| 2007-05-15 | $34.47 | $34.47 | 545,600 | — | — |
| 2007-05-14 | $33.93 | $33.93 | 309,200 | — | — |
| 2007-05-11 | $34.56 | $34.56 | 609,300 | — | — |
| 2007-05-10 | $32.92 | $32.92 | 356,800 | — | — |
| 2007-05-09 | $33.54 | $33.54 | 209,600 | — | — |
| 2007-05-08 | $33.63 | $33.63 | 260,900 | — | — |
| 2007-05-07 | $33.57 | $33.57 | 358,300 | — | — |
| 2007-05-04 | $33.60 | $33.60 | 139,000 | — | — |
| 2007-05-03 | $33.50 | $33.50 | 369,200 | — | — |
| 2007-05-02 | $33.64 | $33.64 | 593,400 | — | — |
| 2007-05-01 | $33.18 | $33.18 | 273,200 | — | — |
| 2007-04-30 | $33.35 | $33.35 | 441,500 | — | — |
| 2007-04-27 | $34.01 | $34.01 | 301,700 | — | — |
| 2007-04-26 | $33.71 | $33.71 | 2,396,500 | — | — |
| 2007-04-25 | $33.79 | $33.79 | 316,900 | — | — |
| 2007-04-24 | $34.36 | $34.36 | 374,300 | — | — |
| 2007-04-23 | $34.95 | $34.95 | 492,600 | — | — |
| 2007-04-20 | $34.36 | $34.36 | 338,100 | — | — |
| 2007-04-19 | $34.06 | $34.06 | 864,500 | — | — |
| 2007-04-18 | $34.02 | $34.02 | 865,600 | — | — |
| 2007-04-17 | $33.49 | $33.49 | 515,800 | — | — |
| 2007-04-16 | $33.31 | $33.31 | 752,800 | — | — |
| 2007-04-13 | $32.43 | $32.43 | 215,800 | — | — |
| 2007-04-12 | $32.20 | $32.20 | 449,000 | — | — |
| 2007-04-11 | $32.05 | $32.05 | 589,700 | — | — |
| 2007-04-10 | $31.99 | $31.99 | 237,600 | — | — |
| 2007-04-09 | $31.60 | $31.60 | 182,500 | — | — |
| 2007-04-05 | $31.70 | $31.70 | 382,300 | — | — |
| 2007-04-04 | $31.65 | $31.65 | 583,800 | — | — |
| 2007-04-03 | $31.98 | $31.98 | 527,500 | — | — |
| 2007-04-02 | $31.45 | $31.45 | 277,200 | — | — |
| 2007-03-30 | $31.15 | $31.15 | 339,900 | — | — |
| 2007-03-29 | $31.38 | $31.38 | 205,500 | — | — |
| 2007-03-28 | $31.50 | $31.50 | 395,200 | — | — |
| 2007-03-27 | $31.67 | $31.67 | 729,000 | — | — |
| 2007-03-26 | $32.08 | $32.08 | 439,300 | — | — |
| 2007-03-23 | $31.93 | $31.93 | 317,600 | — | — |
| 2007-03-22 | $32.50 | $32.50 | 1,075,900 | — | — |
| 2007-03-21 | $32.20 | $32.20 | 1,202,900 | — | — |
| 2007-03-20 | $30.95 | $30.95 | 1,568,900 | — | — |
| 2007-03-19 | $30.02 | $30.02 | 1,662,000 | — | — |
| 2007-03-16 | $28.94 | $28.94 | 362,200 | — | — |
| 2007-03-15 | $29.48 | $29.48 | 575,800 | — | — |
| 2007-03-14 | $29.39 | $29.39 | 322,000 | — | — |
| 2007-03-13 | $28.79 | $28.79 | 497,800 | — | — |
| 2007-03-12 | $29.12 | $29.12 | 394,800 | — | — |
| 2007-03-09 | $29.80 | $29.80 | 963,400 | — | — |
| 2007-03-08 | $29.29 | $29.29 | 1,824,200 | — | — |
| 2007-03-07 | $27.84 | $27.84 | 477,400 | — | — |
| 2007-03-06 | $27.84 | $27.84 | 339,100 | — | — |
| 2007-03-05 | $27.61 | $27.61 | 915,000 | — | — |
| 2007-03-02 | $28.30 | $28.30 | 384,000 | — | — |
| 2007-03-01 | $28.43 | $28.43 | 1,174,800 | — | — |
| 2007-02-28 | $27.75 | $27.75 | 487,300 | — | — |
| 2007-02-27 | $27.54 | $27.54 | 861,900 | — | — |
| 2007-02-26 | $28.57 | $28.57 | 404,000 | — | — |
| 2007-02-23 | $28.21 | $28.21 | 1,168,600 | — | — |
| 2007-02-22 | $27.97 | $27.97 | 284,800 | — | — |
| 2007-02-21 | $27.97 | $27.97 | 536,300 | — | — |
| 2007-02-20 | $28.00 | $28.00 | 476,200 | — | — |
| 2007-02-16 | $28.09 | $28.09 | 699,900 | — | — |
| 2007-02-15 | $27.30 | $27.30 | 264,500 | — | — |
| 2007-02-14 | $27.43 | $27.43 | 257,200 | — | — |
| 2007-02-13 | $27.45 | $27.45 | 729,600 | — | — |
| 2007-02-12 | $27.21 | $27.21 | 595,500 | — | — |
| 2007-02-09 | $27.56 | $27.56 | 504,600 | — | — |
| 2007-02-08 | $28.05 | $28.05 | 589,900 | — | — |
| 2007-02-07 | $27.49 | $27.49 | 431,700 | — | — |
| 2007-02-06 | $27.68 | $27.68 | 538,200 | — | — |
| 2007-02-05 | $27.60 | $27.60 | 384,500 | — | — |
| 2007-02-02 | $27.80 | $27.80 | 542,500 | — | — |
| 2007-02-01 | $27.90 | $27.90 | 1,549,800 | — | — |
| 2007-01-31 | $27.68 | $27.68 | 1,391,200 | — | — |
| 2007-01-30 | $27.73 | $27.73 | 725,700 | — | — |
| 2007-01-29 | $27.82 | $27.82 | 314,600 | — | — |
| 2007-01-26 | $28.05 | $28.05 | 1,103,100 | — | — |
| 2007-01-25 | $28.29 | $28.29 | 867,200 | — | — |
| 2007-01-24 | $28.87 | $28.87 | 1,202,700 | — | — |
| 2007-01-23 | $29.27 | $29.27 | 1,446,200 | — | — |
| 2007-01-22 | $28.98 | $28.98 | 751,600 | — | — |
| 2007-01-19 | $27.92 | $27.92 | 751,200 | — | — |
| 2007-01-18 | $27.08 | $27.08 | 593,400 | — | — |
| 2007-01-17 | $27.35 | $27.35 | 351,500 | — | — |
| 2007-01-16 | $27.43 | $27.43 | 409,800 | — | — |
| 2007-01-12 | $27.75 | $27.75 | 521,900 | — | — |
| 2007-01-11 | $27.26 | $27.26 | 714,400 | — | — |
| 2007-01-10 | $27.30 | $27.30 | 660,500 | — | — |
| 2007-01-09 | $27.28 | $27.28 | 803,400 | — | — |
| 2007-01-08 | $27.20 | $27.20 | 577,400 | — | — |
| 2007-01-05 | $27.29 | $27.29 | 485,000 | — | — |
| 2007-01-04 | $27.65 | $27.65 | 658,700 | — | — |
| 2007-01-03 | $27.99 | $27.99 | 1,893,500 | — | — |