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
- 1997-03-27 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 | $36.64 | $36.64 | 429,600 | — | — |
| 2007-12-28 | $37.07 | $37.07 | 807,300 | — | — |
| 2007-12-27 | $35.81 | $35.81 | 400,600 | — | — |
| 2007-12-26 | $35.87 | $35.87 | 291,300 | — | — |
| 2007-12-24 | $35.91 | $35.91 | 232,600 | — | — |
| 2007-12-21 | $35.30 | $35.30 | 1,526,400 | — | — |
| 2007-12-20 | $34.40 | $34.40 | 785,200 | — | — |
| 2007-12-19 | $33.95 | $33.95 | 756,800 | — | — |
| 2007-12-18 | $34.09 | $34.09 | 895,000 | — | — |
| 2007-12-17 | $33.82 | $33.82 | 970,200 | — | — |
| 2007-12-14 | $34.79 | $34.79 | 987,200 | — | — |
| 2007-12-13 | $34.98 | $34.98 | 643,100 | — | — |
| 2007-12-12 | $35.29 | $35.29 | 505,000 | — | — |
| 2007-12-11 | $34.69 | $34.69 | 685,600 | — | — |
| 2007-12-10 | $35.75 | $35.75 | 666,500 | — | — |
| 2007-12-07 | $35.23 | $35.23 | 417,900 | — | — |
| 2007-12-06 | $35.15 | $35.15 | 465,000 | — | — |
| 2007-12-05 | $34.87 | $34.87 | 1,097,000 | — | — |
| 2007-12-04 | $34.74 | $34.74 | 783,900 | — | — |
| 2007-12-03 | $34.02 | $34.02 | 551,900 | — | — |
| 2007-11-30 | $34.03 | $34.03 | 529,600 | — | — |
| 2007-11-29 | $33.72 | $33.72 | 1,098,600 | — | — |
| 2007-11-28 | $33.82 | $33.82 | 1,194,200 | — | — |
| 2007-11-27 | $33.24 | $33.24 | 882,900 | — | — |
| 2007-11-26 | $32.57 | $32.57 | 541,900 | — | — |
| 2007-11-23 | $32.86 | $32.86 | 400,900 | — | — |
| 2007-11-21 | $32.55 | $32.55 | 805,600 | — | — |
| 2007-11-20 | $33.12 | $33.12 | 766,500 | — | — |
| 2007-11-19 | $33.02 | $33.02 | 1,303,300 | — | — |
| 2007-11-16 | $34.75 | $34.75 | 1,219,300 | — | — |
| 2007-11-15 | $33.69 | $33.69 | 709,900 | — | — |
| 2007-11-14 | $33.77 | $33.77 | 688,700 | — | — |
| 2007-11-13 | $34.18 | $34.18 | 893,900 | — | — |
| 2007-11-12 | $33.06 | $33.06 | 1,306,500 | — | — |
| 2007-11-09 | $34.35 | $34.35 | 875,600 | — | — |
| 2007-11-08 | $35.38 | $35.38 | 1,399,100 | — | — |
| 2007-11-07 | $35.52 | $35.52 | 624,500 | — | — |
| 2007-11-06 | $36.39 | $36.39 | 532,800 | — | — |
| 2007-11-05 | $35.56 | $35.56 | 686,100 | — | — |
| 2007-11-02 | $36.42 | $36.42 | 1,487,700 | — | — |
| 2007-11-01 | $35.45 | $35.45 | 1,958,400 | — | — |
| 2007-10-31 | $35.32 | $35.32 | 1,354,900 | — | — |
| 2007-10-30 | $34.99 | $34.99 | 1,104,100 | — | — |
| 2007-10-29 | $35.22 | $35.22 | 756,400 | — | — |
| 2007-10-26 | $34.94 | $34.94 | 749,000 | — | — |
| 2007-10-25 | $34.26 | $34.26 | 1,122,900 | — | — |
| 2007-10-24 | $34.70 | $34.70 | 1,266,300 | — | — |
| 2007-10-23 | $35.40 | $35.40 | 1,540,100 | — | — |
| 2007-10-22 | $35.02 | $35.02 | 2,426,300 | — | — |
| 2007-10-19 | $34.39 | $34.39 | 3,851,600 | — | — |
| 2007-10-18 | $36.26 | $36.26 | 14,699,900 | — | — |
| 2007-10-17 | $29.49 | $29.49 | 1,235,500 | — | — |
| 2007-10-16 | $29.35 | $29.35 | 900,200 | — | — |
| 2007-10-15 | $29.17 | $29.17 | 881,700 | — | — |
| 2007-10-12 | $29.38 | $29.38 | 626,900 | — | — |
| 2007-10-11 | $29.04 | $29.04 | 1,218,700 | — | — |
| 2007-10-10 | $29.00 | $29.00 | 1,506,700 | — | — |
| 2007-10-09 | $29.19 | $29.19 | 2,375,200 | — | — |
| 2007-10-08 | $29.90 | $29.90 | 1,033,800 | — | — |
| 2007-10-05 | $30.38 | $30.38 | 1,267,800 | — | — |
| 2007-10-04 | $30.55 | $30.55 | 853,800 | — | — |
| 2007-10-03 | $30.31 | $30.31 | 840,800 | — | — |
| 2007-10-02 | $30.09 | $30.09 | 865,200 | — | — |
| 2007-10-01 | $30.14 | $30.14 | 1,122,000 | — | — |
| 2007-09-28 | $29.55 | $29.55 | 1,808,900 | — | — |
| 2007-09-27 | $28.62 | $28.62 | 1,016,500 | — | — |
| 2007-09-26 | $28.21 | $28.21 | 483,500 | — | — |
| 2007-09-25 | $28.31 | $28.31 | 605,900 | — | — |
| 2007-09-24 | $27.81 | $27.81 | 592,700 | — | — |
| 2007-09-21 | $28.02 | $28.02 | 1,484,200 | — | — |
| 2007-09-20 | $27.69 | $27.69 | 836,500 | — | — |
| 2007-09-19 | $27.47 | $27.47 | 854,700 | — | — |
| 2007-09-18 | $27.20 | $27.20 | 928,900 | — | — |
| 2007-09-17 | $26.50 | $26.50 | 782,400 | — | — |
| 2007-09-14 | $26.52 | $26.52 | 431,400 | — | — |
| 2007-09-13 | $26.72 | $26.72 | 474,300 | — | — |
| 2007-09-12 | $26.67 | $26.67 | 904,300 | — | — |
| 2007-09-11 | $26.82 | $26.82 | 1,148,500 | — | — |
| 2007-09-10 | $26.50 | $26.50 | 1,298,700 | — | — |
| 2007-09-07 | $26.77 | $26.77 | 1,521,200 | — | — |
| 2007-09-06 | $26.76 | $26.76 | 1,420,000 | — | — |
| 2007-09-05 | $26.78 | $26.78 | 1,274,200 | — | — |
| 2007-09-04 | $27.49 | $27.49 | 645,100 | — | — |
| 2007-08-31 | $27.23 | $27.23 | 618,800 | — | — |
| 2007-08-30 | $26.56 | $26.56 | 453,000 | — | — |
| 2007-08-29 | $26.76 | $26.76 | 578,700 | — | — |
| 2007-08-28 | $25.97 | $25.97 | 432,500 | — | — |
| 2007-08-27 | $26.69 | $26.69 | 293,900 | — | — |
| 2007-08-24 | $26.95 | $26.95 | 420,300 | — | — |
| 2007-08-23 | $26.23 | $26.23 | 478,300 | — | — |
| 2007-08-22 | $26.44 | $26.44 | 420,800 | — | — |
| 2007-08-21 | $25.78 | $25.78 | 821,300 | — | — |
| 2007-08-20 | $26.59 | $26.59 | 1,548,400 | — | — |
| 2007-08-17 | $25.96 | $25.96 | 1,465,700 | — | — |
| 2007-08-16 | $25.76 | $25.76 | 931,300 | — | — |
| 2007-08-15 | $25.77 | $25.77 | 1,040,100 | — | — |
| 2007-08-14 | $26.55 | $26.55 | 788,000 | — | — |
| 2007-08-13 | $26.95 | $26.95 | 943,300 | — | — |
| 2007-08-10 | $27.33 | $27.33 | 1,318,500 | — | — |
| 2007-08-09 | $27.64 | $27.64 | 1,706,300 | — | — |
| 2007-08-08 | $27.74 | $27.74 | 1,015,000 | — | — |
| 2007-08-07 | $26.84 | $26.84 | 920,800 | — | — |
| 2007-08-06 | $27.14 | $27.14 | 855,400 | — | — |
| 2007-08-03 | $26.24 | $26.24 | 686,600 | — | — |
| 2007-08-02 | $27.01 | $27.01 | 718,800 | — | — |
| 2007-08-01 | $27.13 | $27.13 | 1,065,600 | — | — |
| 2007-07-31 | $26.70 | $26.70 | 1,031,700 | — | — |
| 2007-07-30 | $27.31 | $27.31 | 1,459,500 | — | — |
| 2007-07-27 | $26.02 | $26.02 | 839,600 | — | — |
| 2007-07-26 | $26.70 | $26.70 | 1,307,500 | — | — |
| 2007-07-25 | $27.59 | $27.59 | 755,200 | — | — |
| 2007-07-24 | $28.00 | $28.00 | 1,224,900 | — | — |
| 2007-07-23 | $28.25 | $28.25 | 1,258,700 | — | — |
| 2007-07-20 | $28.17 | $28.17 | 1,717,200 | — | — |
| 2007-07-19 | $29.27 | $29.27 | 3,448,300 | — | — |
| 2007-07-18 | $27.89 | $27.89 | 1,309,800 | — | — |
| 2007-07-17 | $28.39 | $28.39 | 894,700 | — | — |
| 2007-07-16 | $28.08 | $28.08 | 488,700 | — | — |
| 2007-07-13 | $28.41 | $28.41 | 566,000 | — | — |
| 2007-07-12 | $29.00 | $29.00 | 641,300 | — | — |
| 2007-07-11 | $28.39 | $28.39 | 851,800 | — | — |
| 2007-07-10 | $27.95 | $27.95 | 906,500 | — | — |
| 2007-07-09 | $28.00 | $28.00 | 704,300 | — | — |
| 2007-07-06 | $27.50 | $27.50 | 457,000 | — | — |
| 2007-07-05 | $27.40 | $27.40 | 703,000 | — | — |
| 2007-07-03 | $27.10 | $27.10 | 403,400 | — | — |
| 2007-07-02 | $26.87 | $26.87 | 944,700 | — | — |
| 2007-06-29 | $26.39 | $26.39 | 811,900 | — | — |
| 2007-06-28 | $27.02 | $27.02 | 459,800 | — | — |
| 2007-06-27 | $27.23 | $27.23 | 559,600 | — | — |
| 2007-06-26 | $26.98 | $26.98 | 462,100 | — | — |
| 2007-06-25 | $27.00 | $27.00 | 495,400 | — | — |
| 2007-06-22 | $27.42 | $27.42 | 583,800 | — | — |
| 2007-06-21 | $27.58 | $27.58 | 633,900 | — | — |
| 2007-06-20 | $27.35 | $27.35 | 811,300 | — | — |
| 2007-06-19 | $27.29 | $27.29 | 520,500 | — | — |
| 2007-06-18 | $26.90 | $26.90 | 1,041,100 | — | — |
| 2007-06-15 | $26.65 | $26.65 | 1,207,500 | — | — |
| 2007-06-14 | $26.34 | $26.34 | 796,500 | — | — |
| 2007-06-13 | $25.99 | $25.99 | 768,100 | — | — |
| 2007-06-12 | $25.91 | $25.91 | 733,900 | — | — |
| 2007-06-11 | $25.82 | $25.82 | 438,700 | — | — |
| 2007-06-08 | $26.23 | $26.23 | 845,600 | — | — |
| 2007-06-07 | $25.36 | $25.36 | 741,500 | — | — |
| 2007-06-06 | $26.02 | $26.02 | 585,300 | — | — |
| 2007-06-05 | $26.38 | $26.38 | 1,334,200 | — | — |
| 2007-06-04 | $26.77 | $26.77 | 625,600 | — | — |
| 2007-06-01 | $26.96 | $26.96 | 742,400 | — | — |
| 2007-05-31 | $26.73 | $26.73 | 743,400 | — | — |
| 2007-05-30 | $27.04 | $27.04 | 628,200 | — | — |
| 2007-05-29 | $26.49 | $26.49 | 707,800 | — | — |
| 2007-05-25 | $26.17 | $26.17 | 473,400 | — | — |
| 2007-05-24 | $26.09 | $26.09 | 807,300 | — | — |
| 2007-05-23 | $26.11 | $26.11 | 656,000 | — | — |
| 2007-05-22 | $25.97 | $25.97 | 436,900 | — | — |
| 2007-05-21 | $25.81 | $25.81 | 641,000 | — | — |
| 2007-05-18 | $25.76 | $25.76 | 1,495,300 | — | — |
| 2007-05-17 | $25.78 | $25.78 | 691,700 | — | — |
| 2007-05-16 | $26.32 | $26.32 | 1,093,900 | — | — |
| 2007-05-15 | $25.75 | $25.75 | 1,022,200 | — | — |
| 2007-05-14 | $26.10 | $26.10 | 461,000 | — | — |
| 2007-05-11 | $26.30 | $26.30 | 482,500 | — | — |
| 2007-05-10 | $25.95 | $25.95 | 1,002,000 | — | — |
| 2007-05-09 | $26.56 | $26.56 | 560,800 | — | — |
| 2007-05-08 | $26.44 | $26.44 | 608,000 | — | — |
| 2007-05-07 | $26.76 | $26.76 | 435,900 | — | — |
| 2007-05-04 | $26.55 | $26.55 | 427,900 | — | — |
| 2007-05-03 | $26.44 | $26.44 | 674,700 | — | — |
| 2007-05-02 | $26.72 | $26.72 | 519,400 | — | — |
| 2007-05-01 | $26.97 | $26.97 | 767,300 | — | — |
| 2007-04-30 | $26.91 | $26.91 | 713,800 | — | — |
| 2007-04-27 | $26.57 | $26.57 | 823,900 | — | — |
| 2007-04-26 | $27.22 | $27.22 | 503,900 | — | — |
| 2007-04-25 | $27.49 | $27.49 | 622,000 | — | — |
| 2007-04-24 | $27.25 | $27.25 | 752,800 | — | — |
| 2007-04-23 | $27.28 | $27.28 | 580,000 | — | — |
| 2007-04-20 | $27.22 | $27.22 | 1,288,800 | — | — |
| 2007-04-19 | $26.17 | $26.17 | 2,587,300 | — | — |
| 2007-04-18 | $28.36 | $28.36 | 428,100 | — | — |
| 2007-04-17 | $28.66 | $28.66 | 280,700 | — | — |
| 2007-04-16 | $28.96 | $28.96 | 312,100 | — | — |
| 2007-04-13 | $28.31 | $28.31 | 401,800 | — | — |
| 2007-04-12 | $27.85 | $27.85 | 590,000 | — | — |
| 2007-04-11 | $27.80 | $27.80 | 568,300 | — | — |
| 2007-04-10 | $28.36 | $28.36 | 514,500 | — | — |
| 2007-04-09 | $27.94 | $27.94 | 369,800 | — | — |
| 2007-04-05 | $28.50 | $28.50 | 379,700 | — | — |
| 2007-04-04 | $28.00 | $28.00 | 314,300 | — | — |
| 2007-04-03 | $27.85 | $27.85 | 386,600 | — | — |
| 2007-04-02 | $27.95 | $27.95 | 313,700 | — | — |
| 2007-03-30 | $27.83 | $27.83 | 289,300 | — | — |
| 2007-03-29 | $27.82 | $27.82 | 366,200 | — | — |
| 2007-03-28 | $27.51 | $27.51 | 616,400 | — | — |
| 2007-03-27 | $27.80 | $27.80 | 473,700 | — | — |
| 2007-03-26 | $28.37 | $28.37 | 445,800 | — | — |
| 2007-03-23 | $27.76 | $27.76 | 294,500 | — | — |
| 2007-03-22 | $27.42 | $27.42 | 707,000 | — | — |
| 2007-03-21 | $27.61 | $27.61 | 605,600 | — | — |
| 2007-03-20 | $26.53 | $26.53 | 619,600 | — | — |
| 2007-03-19 | $26.37 | $26.37 | 503,800 | — | — |
| 2007-03-16 | $25.67 | $25.67 | 886,600 | — | — |
| 2007-03-15 | $25.53 | $25.53 | 534,700 | — | — |
| 2007-03-14 | $25.80 | $25.80 | 668,600 | — | — |
| 2007-03-13 | $25.54 | $25.54 | 616,000 | — | — |
| 2007-03-12 | $26.64 | $26.64 | 389,600 | — | — |
| 2007-03-09 | $26.69 | $26.69 | 417,600 | — | — |
| 2007-03-08 | $26.53 | $26.53 | 626,700 | — | — |
| 2007-03-07 | $26.39 | $26.39 | 728,800 | — | — |
| 2007-03-06 | $26.42 | $26.42 | 864,900 | — | — |
| 2007-03-05 | $25.82 | $25.82 | 631,100 | — | — |
| 2007-03-02 | $26.51 | $26.51 | 810,800 | — | — |
| 2007-03-01 | $26.51 | $26.51 | 906,400 | — | — |
| 2007-02-28 | $26.15 | $26.15 | 1,270,400 | — | — |
| 2007-02-27 | $25.94 | $25.94 | 1,333,700 | — | — |
| 2007-02-26 | $27.89 | $27.89 | 509,300 | — | — |
| 2007-02-23 | $28.43 | $28.43 | 428,700 | — | — |
| 2007-02-22 | $28.71 | $28.71 | 375,600 | — | — |
| 2007-02-21 | $28.53 | $28.53 | 334,700 | — | — |
| 2007-02-20 | $28.85 | $28.85 | 558,400 | — | — |
| 2007-02-16 | $29.13 | $29.13 | 425,100 | — | — |
| 2007-02-15 | $29.12 | $29.12 | 558,400 | — | — |
| 2007-02-14 | $28.68 | $28.68 | 476,200 | — | — |
| 2007-02-13 | $28.03 | $28.03 | 302,400 | — | — |
| 2007-02-12 | $27.99 | $27.99 | 475,500 | — | — |
| 2007-02-09 | $28.27 | $28.27 | 522,800 | — | — |
| 2007-02-08 | $28.97 | $28.97 | 540,600 | — | — |
| 2007-02-07 | $29.16 | $29.16 | 556,300 | — | — |
| 2007-02-06 | $28.93 | $28.93 | 823,700 | — | — |
| 2007-02-05 | $29.19 | $29.19 | 439,300 | — | — |
| 2007-02-02 | $29.20 | $29.20 | 916,100 | — | — |
| 2007-02-01 | $29.37 | $29.37 | 1,067,100 | — | — |
| 2007-01-31 | $29.18 | $29.18 | 10,896,900 | — | — |
| 2007-01-30 | $27.85 | $27.85 | 401,700 | — | — |
| 2007-01-29 | $27.52 | $27.52 | 375,800 | — | — |
| 2007-01-26 | $27.35 | $27.35 | 527,000 | — | — |
| 2007-01-25 | $27.47 | $27.47 | 635,200 | — | — |
| 2007-01-24 | $27.98 | $27.98 | 831,800 | — | — |
| 2007-01-23 | $28.18 | $28.18 | 686,600 | — | — |
| 2007-01-22 | $28.44 | $28.44 | 837,600 | — | — |
| 2007-01-19 | $29.40 | $29.40 | 1,618,800 | — | — |
| 2007-01-18 | $28.91 | $28.91 | 3,099,200 | — | — |
| 2007-01-17 | $28.60 | $28.60 | 1,380,900 | — | — |
| 2007-01-16 | $27.49 | $27.49 | 3,070,000 | — | — |
| 2007-01-12 | $29.27 | $29.27 | 511,500 | — | — |
| 2007-01-11 | $29.19 | $29.19 | 264,800 | — | — |
| 2007-01-10 | $29.19 | $29.19 | 313,900 | — | — |
| 2007-01-09 | $29.21 | $29.21 | 395,600 | — | — |
| 2007-01-08 | $28.48 | $28.48 | 325,900 | — | — |
| 2007-01-05 | $28.32 | $28.32 | 301,600 | — | — |
| 2007-01-04 | $29.14 | $29.14 | 294,400 | — | — |
| 2007-01-03 | $28.83 | $28.83 | 282,300 | — | — |