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
- 1980-03-17 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 | $32.39 | $44.85 | 646,600 | — | — |
| 2007-12-28 | $32.80 | $45.42 | 505,100 | — | — |
| 2007-12-27 | $32.78 | $45.39 | 622,700 | — | — |
| 2007-12-26 | $33.03 | $45.74 | 495,300 | — | — |
| 2007-12-24 | $33.71 | $46.68 | 241,300 | — | — |
| 2007-12-21 | $32.96 | $45.64 | 1,783,300 | — | — |
| 2007-12-20 | $32.05 | $44.38 | 1,782,200 | — | — |
| 2007-12-19 | $28.42 | $39.35 | 702,400 | — | — |
| 2007-12-18 | $29.25 | $40.50 | 652,000 | — | — |
| 2007-12-17 | $28.63 | $39.64 | 499,900 | — | — |
| 2007-12-14 | $28.77 | $39.84 | 559,100 | — | — |
| 2007-12-13 | $29.54 | $40.90 | 560,200 | — | — |
| 2007-12-12 | $28.94 | $40.07 | 551,700 | — | — |
| 2007-12-11 | $28.54 | $39.52 | 718,900 | — | — |
| 2007-12-10 | $29.10 | $40.30 | 652,900 | — | — |
| 2007-12-07 | $29.42 | $40.74 | 473,300 | — | — |
| 2007-12-06 | $29.19 | $40.42 | 772,500 | — | — |
| 2007-12-05 | $28.19 | $39.04 | 529,500 | — | — |
| 2007-12-04 | $27.89 | $38.62 | 674,700 | — | — |
| 2007-12-03 | $27.84 | $38.55 | 642,700 | — | — |
| 2007-11-30 | $27.45 | $38.01 | 658,300 | — | — |
| 2007-11-29 | $27.46 | $38.02 | 974,300 | — | — |
| 2007-11-28 | $27.65 | $38.29 | 3,127,600 | — | — |
| 2007-11-27 | $23.54 | $32.47 | 1,069,600 | — | — |
| 2007-11-26 | $24.04 | $33.16 | 484,400 | — | — |
| 2007-11-23 | $24.79 | $34.20 | 240,700 | — | — |
| 2007-11-21 | $24.20 | $33.38 | 613,700 | — | — |
| 2007-11-20 | $24.66 | $34.02 | 975,400 | — | — |
| 2007-11-19 | $25.11 | $34.64 | 958,600 | — | — |
| 2007-11-16 | $25.71 | $35.47 | 1,156,900 | — | — |
| 2007-11-15 | $25.40 | $35.04 | 422,900 | — | — |
| 2007-11-14 | $25.85 | $35.66 | 480,100 | — | — |
| 2007-11-13 | $26.20 | $36.14 | 461,600 | — | — |
| 2007-11-12 | $25.29 | $34.89 | 535,200 | — | — |
| 2007-11-09 | $24.88 | $34.32 | 533,200 | — | — |
| 2007-11-08 | $24.80 | $34.21 | 737,100 | — | — |
| 2007-11-07 | $24.41 | $33.67 | 956,700 | — | — |
| 2007-11-06 | $25.48 | $35.15 | 700,900 | — | — |
| 2007-11-05 | $25.71 | $35.47 | 618,400 | — | — |
| 2007-11-02 | $26.16 | $36.09 | 774,400 | — | — |
| 2007-11-01 | $26.05 | $35.94 | 692,600 | — | — |
| 2007-10-31 | $27.22 | $37.55 | 742,700 | — | — |
| 2007-10-30 | $26.06 | $35.95 | 760,100 | — | — |
| 2007-10-29 | $25.86 | $35.67 | 807,500 | — | — |
| 2007-10-26 | $26.29 | $36.27 | 987,500 | — | — |
| 2007-10-25 | $26.39 | $36.41 | 576,700 | — | — |
| 2007-10-24 | $27.01 | $37.26 | 719,500 | — | — |
| 2007-10-23 | $27.45 | $37.87 | 453,500 | — | — |
| 2007-10-22 | $27.60 | $38.08 | 462,900 | — | — |
| 2007-10-19 | $27.04 | $37.30 | 754,200 | — | — |
| 2007-10-18 | $28.06 | $38.71 | 361,400 | — | — |
| 2007-10-17 | $28.22 | $38.93 | 372,200 | — | — |
| 2007-10-16 | $27.98 | $38.60 | 273,100 | — | — |
| 2007-10-15 | $28.51 | $39.33 | 569,400 | — | — |
| 2007-10-12 | $28.71 | $39.61 | 498,300 | — | — |
| 2007-10-11 | $28.79 | $39.72 | 413,900 | — | — |
| 2007-10-10 | $28.90 | $39.87 | 276,100 | — | — |
| 2007-10-09 | $29.41 | $40.57 | 495,900 | — | — |
| 2007-10-08 | $29.75 | $41.04 | 608,000 | — | — |
| 2007-10-05 | $29.62 | $40.86 | 436,600 | — | — |
| 2007-10-04 | $28.87 | $39.83 | 320,700 | — | — |
| 2007-10-03 | $28.57 | $39.41 | 284,800 | — | — |
| 2007-10-02 | $28.57 | $39.41 | 344,600 | — | — |
| 2007-10-01 | $27.80 | $38.35 | 519,800 | — | — |
| 2007-09-28 | $27.14 | $37.44 | 587,900 | — | — |
| 2007-09-27 | $27.63 | $38.12 | 390,800 | — | — |
| 2007-09-26 | $27.47 | $37.90 | 421,800 | — | — |
| 2007-09-25 | $26.65 | $36.76 | 787,000 | — | — |
| 2007-09-24 | $27.46 | $37.88 | 717,200 | — | — |
| 2007-09-21 | $28.33 | $39.08 | 1,460,900 | — | — |
| 2007-09-20 | $27.60 | $38.08 | 1,379,800 | — | — |
| 2007-09-19 | $29.08 | $40.12 | 797,500 | — | — |
| 2007-09-18 | $28.76 | $39.68 | 462,800 | — | — |
| 2007-09-17 | $26.96 | $37.19 | 328,600 | — | — |
| 2007-09-14 | $26.98 | $37.22 | 285,400 | — | — |
| 2007-09-13 | $26.95 | $37.18 | 401,000 | — | — |
| 2007-09-12 | $26.99 | $37.23 | 398,600 | — | — |
| 2007-09-11 | $26.74 | $36.89 | 369,600 | — | — |
| 2007-09-10 | $26.53 | $36.60 | 603,100 | — | — |
| 2007-09-07 | $27.14 | $37.44 | 576,700 | — | — |
| 2007-09-06 | $28.32 | $39.07 | 254,600 | — | — |
| 2007-09-05 | $28.49 | $39.30 | 258,600 | — | — |
| 2007-09-04 | $28.78 | $39.70 | 359,300 | — | — |
| 2007-08-31 | $29.02 | $40.03 | 350,100 | — | — |
| 2007-08-30 | $28.13 | $38.81 | 350,800 | — | — |
| 2007-08-29 | $28.36 | $39.12 | 336,800 | — | — |
| 2007-08-28 | $27.38 | $37.65 | 368,500 | — | — |
| 2007-08-27 | $29.01 | $39.89 | 228,000 | — | — |
| 2007-08-24 | $28.97 | $39.84 | 288,900 | — | — |
| 2007-08-23 | $28.37 | $39.01 | 321,300 | — | — |
| 2007-08-22 | $28.85 | $39.67 | 413,300 | — | — |
| 2007-08-21 | $28.65 | $39.40 | 246,400 | — | — |
| 2007-08-20 | $28.97 | $39.84 | 328,100 | — | — |
| 2007-08-17 | $28.94 | $39.80 | 792,000 | — | — |
| 2007-08-16 | $28.22 | $38.81 | 751,400 | — | — |
| 2007-08-15 | $26.83 | $36.89 | 457,000 | — | — |
| 2007-08-14 | $27.42 | $37.71 | 493,200 | — | — |
| 2007-08-13 | $28.29 | $38.90 | 827,300 | — | — |
| 2007-08-10 | $28.43 | $39.09 | 942,100 | — | — |
| 2007-08-09 | $26.32 | $36.19 | 1,551,700 | — | — |
| 2007-08-08 | $28.23 | $38.82 | 1,256,400 | — | — |
| 2007-08-07 | $28.92 | $39.77 | 1,198,300 | — | — |
| 2007-08-06 | $29.68 | $40.81 | 821,400 | — | — |
| 2007-08-03 | $29.47 | $40.52 | 857,900 | — | — |
| 2007-08-02 | $31.00 | $42.63 | 631,500 | — | — |
| 2007-08-01 | $30.83 | $42.39 | 813,900 | — | — |
| 2007-07-31 | $30.53 | $41.98 | 721,200 | — | — |
| 2007-07-30 | $30.85 | $42.42 | 703,200 | — | — |
| 2007-07-27 | $30.86 | $42.44 | 864,000 | — | — |
| 2007-07-26 | $31.42 | $43.21 | 1,184,400 | — | — |
| 2007-07-25 | $32.06 | $44.09 | 645,100 | — | — |
| 2007-07-24 | $31.84 | $43.78 | 761,800 | — | — |
| 2007-07-23 | $32.71 | $44.98 | 509,500 | — | — |
| 2007-07-20 | $32.95 | $45.31 | 736,200 | — | — |
| 2007-07-19 | $33.15 | $45.58 | 680,100 | — | — |
| 2007-07-18 | $33.15 | $45.58 | 512,000 | — | — |
| 2007-07-17 | $33.42 | $45.96 | 503,900 | — | — |
| 2007-07-16 | $33.37 | $45.89 | 501,200 | — | — |
| 2007-07-13 | $33.61 | $46.22 | 518,300 | — | — |
| 2007-07-12 | $33.38 | $45.90 | 620,100 | — | — |
| 2007-07-11 | $32.63 | $44.87 | 846,700 | — | — |
| 2007-07-10 | $32.74 | $45.02 | 747,700 | — | — |
| 2007-07-09 | $33.30 | $45.79 | 776,000 | — | — |
| 2007-07-06 | $33.19 | $45.64 | 785,900 | — | — |
| 2007-07-05 | $33.00 | $45.38 | 1,001,600 | — | — |
| 2007-07-03 | $32.66 | $44.91 | 749,000 | — | — |
| 2007-07-02 | $32.38 | $44.53 | 2,290,900 | — | — |
| 2007-06-29 | $31.60 | $43.45 | 2,210,500 | — | — |
| 2007-06-28 | $31.60 | $43.45 | 2,485,300 | — | — |
| 2007-06-27 | $34.97 | $48.09 | 793,500 | — | — |
| 2007-06-26 | $34.01 | $46.77 | 859,900 | — | — |
| 2007-06-25 | $34.60 | $47.58 | 570,900 | — | — |
| 2007-06-22 | $34.52 | $47.47 | 957,200 | — | — |
| 2007-06-21 | $34.77 | $47.81 | 383,200 | — | — |
| 2007-06-20 | $34.58 | $47.55 | 603,100 | — | — |
| 2007-06-19 | $34.93 | $48.03 | 433,900 | — | — |
| 2007-06-18 | $35.38 | $48.65 | 398,100 | — | — |
| 2007-06-15 | $35.42 | $48.71 | 809,600 | — | — |
| 2007-06-14 | $34.79 | $47.84 | 386,500 | — | — |
| 2007-06-13 | $34.68 | $47.69 | 498,700 | — | — |
| 2007-06-12 | $34.56 | $47.52 | 439,400 | — | — |
| 2007-06-11 | $35.41 | $48.69 | 305,100 | — | — |
| 2007-06-08 | $35.12 | $48.29 | 523,400 | — | — |
| 2007-06-07 | $34.56 | $47.52 | 675,400 | — | — |
| 2007-06-06 | $35.40 | $48.68 | 597,100 | — | — |
| 2007-06-05 | $35.90 | $49.37 | 478,500 | — | — |
| 2007-06-04 | $36.78 | $50.58 | 411,200 | — | — |
| 2007-06-01 | $36.53 | $50.23 | 471,800 | — | — |
| 2007-05-31 | $36.00 | $49.50 | 862,600 | — | — |
| 2007-05-30 | $35.86 | $49.31 | 516,300 | — | — |
| 2007-05-29 | $35.74 | $49.03 | 273,400 | — | — |
| 2007-05-25 | $35.58 | $48.81 | 355,300 | — | — |
| 2007-05-24 | $35.20 | $48.28 | 486,700 | — | — |
| 2007-05-23 | $36.31 | $49.81 | 780,200 | — | — |
| 2007-05-22 | $35.78 | $49.08 | 474,400 | — | — |
| 2007-05-21 | $35.87 | $49.20 | 298,300 | — | — |
| 2007-05-18 | $35.49 | $48.68 | 411,200 | — | — |
| 2007-05-17 | $35.20 | $48.28 | 324,900 | — | — |
| 2007-05-16 | $35.64 | $48.89 | 297,600 | — | — |
| 2007-05-15 | $35.31 | $48.44 | 362,000 | — | — |
| 2007-05-14 | $35.72 | $49.00 | 401,700 | — | — |
| 2007-05-11 | $36.25 | $49.72 | 523,200 | — | — |
| 2007-05-10 | $35.77 | $49.07 | 634,500 | — | — |
| 2007-05-09 | $36.93 | $50.66 | 342,300 | — | — |
| 2007-05-08 | $37.05 | $50.82 | 472,800 | — | — |
| 2007-05-07 | $36.77 | $50.44 | 681,800 | — | — |
| 2007-05-04 | $37.12 | $50.92 | 1,219,600 | — | — |
| 2007-05-03 | $35.08 | $48.12 | 365,900 | — | — |
| 2007-05-02 | $35.39 | $48.55 | 494,600 | — | — |
| 2007-05-01 | $34.60 | $47.46 | 630,100 | — | — |
| 2007-04-30 | $34.41 | $47.20 | 788,000 | — | — |
| 2007-04-27 | $35.41 | $48.57 | 627,000 | — | — |
| 2007-04-26 | $35.85 | $49.18 | 468,400 | — | — |
| 2007-04-25 | $35.73 | $49.01 | 526,300 | — | — |
| 2007-04-24 | $35.71 | $48.98 | 603,800 | — | — |
| 2007-04-23 | $35.80 | $49.11 | 581,000 | — | — |
| 2007-04-20 | $35.88 | $49.22 | 844,600 | — | — |
| 2007-04-19 | $35.24 | $48.34 | 523,800 | — | — |
| 2007-04-18 | $35.35 | $48.49 | 299,100 | — | — |
| 2007-04-17 | $35.28 | $48.39 | 463,300 | — | — |
| 2007-04-16 | $35.86 | $49.19 | 441,900 | — | — |
| 2007-04-13 | $35.36 | $48.50 | 881,400 | — | — |
| 2007-04-12 | $35.13 | $48.19 | 360,300 | — | — |
| 2007-04-11 | $35.06 | $48.09 | 814,000 | — | — |
| 2007-04-10 | $35.22 | $48.31 | 637,500 | — | — |
| 2007-04-09 | $34.93 | $47.91 | 625,200 | — | — |
| 2007-04-05 | $35.04 | $48.07 | 673,500 | — | — |
| 2007-04-04 | $34.45 | $47.26 | 969,500 | — | — |
| 2007-04-03 | $34.17 | $46.87 | 1,095,900 | — | — |
| 2007-04-02 | $33.34 | $45.73 | 741,800 | — | — |
| 2007-03-30 | $33.49 | $45.94 | 772,300 | — | — |
| 2007-03-29 | $33.68 | $46.20 | 615,600 | — | — |
| 2007-03-28 | $33.27 | $45.64 | 906,500 | — | — |
| 2007-03-27 | $33.60 | $46.09 | 931,600 | — | — |
| 2007-03-26 | $33.87 | $46.46 | 1,136,600 | — | — |
| 2007-03-23 | $33.66 | $46.17 | 1,742,300 | — | — |
| 2007-03-22 | $33.43 | $45.86 | 3,638,400 | — | — |
| 2007-03-21 | $37.84 | $51.91 | 847,900 | — | — |
| 2007-03-20 | $37.24 | $51.08 | 408,100 | — | — |
| 2007-03-19 | $36.70 | $50.34 | 556,100 | — | — |
| 2007-03-16 | $36.07 | $49.48 | 882,700 | — | — |
| 2007-03-15 | $36.55 | $50.14 | 385,100 | — | — |
| 2007-03-14 | $36.44 | $49.99 | 844,000 | — | — |
| 2007-03-13 | $36.83 | $50.52 | 632,100 | — | — |
| 2007-03-12 | $37.66 | $51.66 | 332,600 | — | — |
| 2007-03-09 | $37.75 | $51.78 | 396,200 | — | — |
| 2007-03-08 | $37.59 | $51.56 | 478,700 | — | — |
| 2007-03-07 | $37.33 | $51.21 | 442,400 | — | — |
| 2007-03-06 | $37.31 | $51.18 | 367,900 | — | — |
| 2007-03-05 | $36.71 | $50.36 | 811,000 | — | — |
| 2007-03-02 | $37.19 | $51.01 | 568,100 | — | — |
| 2007-03-01 | $38.47 | $52.77 | 683,500 | — | — |
| 2007-02-28 | $38.47 | $52.77 | 546,000 | — | — |
| 2007-02-27 | $38.25 | $52.36 | 687,200 | — | — |
| 2007-02-26 | $39.66 | $54.29 | 534,400 | — | — |
| 2007-02-23 | $39.72 | $54.37 | 528,900 | — | — |
| 2007-02-22 | $39.97 | $54.71 | 426,600 | — | — |
| 2007-02-21 | $40.48 | $55.41 | 298,700 | — | — |
| 2007-02-20 | $40.61 | $55.59 | 224,000 | — | — |
| 2007-02-16 | $40.14 | $54.95 | 292,100 | — | — |
| 2007-02-15 | $39.72 | $54.37 | 403,700 | — | — |
| 2007-02-14 | $40.10 | $54.89 | 461,400 | — | — |
| 2007-02-13 | $39.90 | $54.62 | 436,700 | — | — |
| 2007-02-12 | $39.03 | $53.43 | 313,000 | — | — |
| 2007-02-09 | $38.33 | $52.47 | 546,200 | — | — |
| 2007-02-08 | $39.33 | $53.84 | 445,700 | — | — |
| 2007-02-07 | $38.77 | $53.07 | 544,300 | — | — |
| 2007-02-06 | $39.12 | $53.55 | 560,300 | — | — |
| 2007-02-05 | $37.87 | $51.84 | 522,500 | — | — |
| 2007-02-02 | $38.49 | $52.69 | 438,200 | — | — |
| 2007-02-01 | $38.00 | $52.02 | 315,900 | — | — |
| 2007-01-31 | $37.60 | $51.47 | 458,100 | — | — |
| 2007-01-30 | $37.56 | $51.41 | 365,100 | — | — |
| 2007-01-29 | $37.26 | $51.00 | 262,600 | — | — |
| 2007-01-26 | $37.16 | $50.87 | 286,600 | — | — |
| 2007-01-25 | $37.54 | $51.39 | 712,400 | — | — |
| 2007-01-24 | $37.80 | $51.74 | 284,600 | — | — |
| 2007-01-23 | $37.78 | $51.72 | 540,300 | — | — |
| 2007-01-22 | $37.56 | $51.41 | 403,600 | — | — |
| 2007-01-19 | $37.78 | $51.72 | 352,500 | — | — |
| 2007-01-18 | $37.32 | $51.09 | 347,100 | — | — |
| 2007-01-17 | $38.02 | $52.04 | 359,600 | — | — |
| 2007-01-16 | $37.99 | $52.00 | 619,900 | — | — |
| 2007-01-12 | $38.13 | $52.19 | 595,600 | — | — |
| 2007-01-11 | $37.61 | $51.48 | 646,000 | — | — |
| 2007-01-10 | $36.81 | $50.39 | 295,500 | — | — |
| 2007-01-09 | $36.87 | $50.47 | 420,000 | — | — |
| 2007-01-08 | $36.52 | $49.99 | 395,600 | — | — |
| 2007-01-05 | $36.53 | $50.00 | 465,200 | — | — |
| 2007-01-04 | $37.30 | $51.06 | 596,300 | — | — |
| 2007-01-03 | $36.77 | $50.33 | 745,300 | — | — |