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
- 1992-10-23 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 | $33.47 | $34.93 | 156,200 | — | — |
| 2007-12-28 | $33.96 | $35.44 | 127,600 | — | — |
| 2007-12-27 | $34.08 | $35.56 | 118,600 | — | — |
| 2007-12-26 | $35.13 | $36.66 | 154,200 | — | — |
| 2007-12-24 | $35.17 | $36.70 | 72,600 | — | — |
| 2007-12-21 | $35.00 | $36.52 | 397,600 | — | — |
| 2007-12-20 | $34.85 | $36.36 | 233,000 | — | — |
| 2007-12-19 | $34.08 | $35.57 | 197,000 | — | — |
| 2007-12-18 | $33.99 | $35.47 | 329,200 | — | — |
| 2007-12-17 | $33.45 | $34.91 | 216,200 | — | — |
| 2007-12-14 | $33.68 | $35.15 | 286,200 | — | — |
| 2007-12-13 | $34.26 | $35.76 | 236,000 | — | — |
| 2007-12-12 | $34.21 | $35.69 | 224,600 | — | — |
| 2007-12-11 | $34.15 | $35.63 | 230,200 | — | — |
| 2007-12-10 | $34.97 | $36.49 | 192,000 | — | — |
| 2007-12-07 | $35.39 | $36.93 | 262,800 | — | — |
| 2007-12-06 | $34.93 | $36.45 | 390,000 | — | — |
| 2007-12-05 | $33.42 | $34.87 | 421,000 | — | — |
| 2007-12-04 | $32.58 | $34.00 | 418,400 | — | — |
| 2007-12-03 | $33.01 | $34.44 | 172,200 | — | — |
| 2007-11-30 | $33.45 | $34.91 | 191,200 | — | — |
| 2007-11-29 | $33.55 | $35.01 | 131,600 | — | — |
| 2007-11-28 | $33.79 | $35.26 | 345,000 | — | — |
| 2007-11-27 | $32.97 | $34.40 | 422,400 | — | — |
| 2007-11-26 | $32.24 | $33.64 | 301,800 | — | — |
| 2007-11-23 | $33.64 | $35.10 | 106,200 | — | — |
| 2007-11-21 | $32.92 | $34.35 | 311,800 | — | — |
| 2007-11-20 | $33.55 | $35.01 | 339,800 | — | — |
| 2007-11-19 | $33.39 | $34.84 | 238,600 | — | — |
| 2007-11-16 | $33.64 | $35.10 | 407,600 | — | — |
| 2007-11-15 | $33.93 | $35.41 | 290,200 | — | — |
| 2007-11-14 | $34.29 | $35.78 | 289,600 | — | — |
| 2007-11-13 | $34.48 | $35.98 | 228,200 | — | — |
| 2007-11-12 | $33.97 | $35.44 | 262,600 | — | — |
| 2007-11-09 | $34.34 | $35.83 | 302,800 | — | — |
| 2007-11-08 | $34.65 | $36.16 | 397,400 | — | — |
| 2007-11-07 | $34.40 | $35.90 | 482,800 | — | — |
| 2007-11-06 | $34.85 | $36.37 | 361,400 | — | — |
| 2007-11-05 | $34.38 | $35.88 | 287,800 | — | — |
| 2007-11-02 | $33.92 | $35.38 | 353,800 | — | — |
| 2007-11-01 | $33.81 | $35.26 | 495,400 | — | — |
| 2007-10-31 | $35.11 | $36.61 | 447,400 | — | — |
| 2007-10-30 | $34.69 | $36.17 | 314,400 | — | — |
| 2007-10-29 | $35.46 | $36.97 | 529,600 | — | — |
| 2007-10-26 | $34.97 | $36.46 | 819,600 | — | — |
| 2007-10-25 | $31.96 | $33.33 | 156,400 | — | — |
| 2007-10-24 | $31.81 | $33.17 | 333,200 | — | — |
| 2007-10-23 | $32.42 | $33.80 | 262,200 | — | — |
| 2007-10-22 | $32.39 | $33.77 | 267,800 | — | — |
| 2007-10-19 | $32.02 | $33.39 | 446,400 | — | — |
| 2007-10-18 | $32.62 | $34.01 | 314,800 | — | — |
| 2007-10-17 | $32.58 | $33.97 | 390,600 | — | — |
| 2007-10-16 | $32.71 | $34.10 | 294,800 | — | — |
| 2007-10-15 | $32.40 | $33.78 | 221,200 | — | — |
| 2007-10-12 | $33.13 | $34.54 | 180,200 | — | — |
| 2007-10-11 | $32.56 | $33.95 | 186,400 | — | — |
| 2007-10-10 | $32.72 | $34.11 | 118,600 | — | — |
| 2007-10-09 | $32.90 | $34.31 | 158,800 | — | — |
| 2007-10-08 | $32.74 | $34.14 | 176,000 | — | — |
| 2007-10-05 | $33.28 | $34.70 | 207,000 | — | — |
| 2007-10-04 | $32.86 | $34.26 | 205,200 | — | — |
| 2007-10-03 | $32.90 | $34.30 | 399,000 | — | — |
| 2007-10-02 | $33.98 | $35.43 | 200,600 | — | — |
| 2007-10-01 | $34.00 | $35.45 | 274,200 | — | — |
| 2007-09-28 | $33.50 | $34.93 | 264,400 | — | — |
| 2007-09-27 | $33.99 | $35.45 | 335,000 | — | — |
| 2007-09-26 | $34.15 | $35.61 | 266,400 | — | — |
| 2007-09-25 | $33.89 | $35.34 | 450,200 | — | — |
| 2007-09-24 | $33.50 | $34.93 | 381,600 | — | — |
| 2007-09-21 | $33.26 | $34.68 | 547,800 | — | — |
| 2007-09-20 | $34.37 | $35.84 | 445,800 | — | — |
| 2007-09-19 | $34.46 | $35.93 | 479,800 | — | — |
| 2007-09-18 | $33.90 | $35.34 | 587,000 | — | — |
| 2007-09-17 | $32.76 | $34.17 | 551,800 | — | — |
| 2007-09-14 | $32.92 | $34.33 | 442,400 | — | — |
| 2007-09-13 | $32.61 | $34.00 | 286,200 | — | — |
| 2007-09-12 | $32.62 | $34.01 | 319,200 | — | — |
| 2007-09-11 | $32.71 | $34.10 | 212,800 | — | — |
| 2007-09-10 | $32.60 | $33.99 | 231,600 | — | — |
| 2007-09-07 | $32.76 | $34.16 | 293,200 | — | — |
| 2007-09-06 | $34.01 | $35.46 | 246,600 | — | — |
| 2007-09-05 | $33.85 | $35.29 | 345,000 | — | — |
| 2007-09-04 | $33.58 | $35.01 | 264,400 | — | — |
| 2007-08-31 | $32.96 | $34.36 | 235,000 | — | — |
| 2007-08-30 | $33.03 | $34.44 | 216,600 | — | — |
| 2007-08-29 | $33.49 | $34.93 | 318,400 | — | — |
| 2007-08-28 | $32.47 | $33.83 | 314,400 | — | — |
| 2007-08-27 | $33.37 | $34.77 | 196,400 | — | — |
| 2007-08-24 | $33.32 | $34.72 | 192,400 | — | — |
| 2007-08-23 | $32.65 | $34.02 | 298,800 | — | — |
| 2007-08-22 | $33.54 | $34.95 | 139,000 | — | — |
| 2007-08-21 | $32.73 | $34.10 | 174,800 | — | — |
| 2007-08-20 | $33.06 | $34.45 | 220,400 | — | — |
| 2007-08-17 | $32.68 | $34.05 | 520,200 | — | — |
| 2007-08-16 | $32.16 | $33.51 | 496,200 | — | — |
| 2007-08-15 | $32.20 | $33.55 | 270,000 | — | — |
| 2007-08-14 | $32.90 | $34.27 | 229,600 | — | — |
| 2007-08-13 | $33.31 | $34.71 | 327,000 | — | — |
| 2007-08-10 | $34.29 | $35.73 | 775,800 | — | — |
| 2007-08-09 | $34.49 | $35.94 | 911,400 | — | — |
| 2007-08-08 | $35.32 | $36.80 | 692,800 | — | — |
| 2007-08-07 | $33.21 | $34.60 | 437,600 | — | — |
| 2007-08-06 | $33.15 | $34.54 | 831,800 | — | — |
| 2007-08-03 | $33.63 | $35.05 | 409,200 | — | — |
| 2007-08-02 | $33.89 | $35.31 | 669,400 | — | — |
| 2007-08-01 | $33.31 | $34.70 | 705,000 | — | — |
| 2007-07-31 | $32.33 | $33.69 | 405,200 | — | — |
| 2007-07-30 | $32.43 | $33.79 | 504,000 | — | — |
| 2007-07-27 | $31.96 | $33.30 | 1,242,600 | — | — |
| 2007-07-26 | $31.54 | $32.86 | 529,000 | — | — |
| 2007-07-25 | $32.82 | $34.20 | 464,400 | — | — |
| 2007-07-24 | $33.15 | $34.55 | 388,800 | — | — |
| 2007-07-23 | $34.10 | $35.52 | 208,600 | — | — |
| 2007-07-20 | $33.92 | $35.34 | 317,600 | — | — |
| 2007-07-19 | $34.35 | $35.79 | 181,400 | — | — |
| 2007-07-18 | $34.51 | $35.96 | 238,800 | — | — |
| 2007-07-17 | $34.58 | $36.03 | 372,200 | — | — |
| 2007-07-16 | $34.00 | $35.43 | 224,800 | — | — |
| 2007-07-13 | $34.38 | $35.83 | 137,600 | — | — |
| 2007-07-12 | $34.04 | $35.46 | 200,200 | — | — |
| 2007-07-11 | $33.17 | $34.56 | 226,000 | — | — |
| 2007-07-10 | $33.03 | $34.42 | 321,200 | — | — |
| 2007-07-09 | $33.67 | $35.08 | 495,200 | — | — |
| 2007-07-06 | $33.40 | $34.80 | 404,800 | — | — |
| 2007-07-05 | $33.35 | $34.74 | 236,800 | — | — |
| 2007-07-03 | $33.54 | $34.95 | 304,600 | — | — |
| 2007-07-02 | $33.51 | $34.91 | 495,200 | — | — |
| 2007-06-29 | $33.47 | $34.88 | 531,000 | — | — |
| 2007-06-28 | $33.04 | $34.43 | 627,600 | — | — |
| 2007-06-27 | $32.33 | $33.69 | 252,000 | — | — |
| 2007-06-26 | $32.06 | $33.41 | 269,800 | — | — |
| 2007-06-25 | $32.04 | $33.39 | 231,000 | — | — |
| 2007-06-22 | $31.98 | $33.32 | 362,200 | — | — |
| 2007-06-21 | $32.21 | $33.56 | 237,400 | — | — |
| 2007-06-20 | $32.02 | $33.36 | 313,200 | — | — |
| 2007-06-19 | $32.69 | $34.06 | 533,600 | — | — |
| 2007-06-18 | $32.83 | $34.20 | 352,000 | — | — |
| 2007-06-15 | $32.90 | $34.28 | 575,000 | — | — |
| 2007-06-14 | $32.65 | $34.02 | 152,800 | — | — |
| 2007-06-13 | $32.53 | $33.89 | 231,600 | — | — |
| 2007-06-12 | $32.26 | $33.61 | 275,400 | — | — |
| 2007-06-11 | $32.63 | $33.99 | 247,200 | — | — |
| 2007-06-08 | $32.37 | $33.72 | 298,800 | — | — |
| 2007-06-07 | $31.74 | $33.07 | 601,200 | — | — |
| 2007-06-06 | $31.55 | $32.87 | 135,600 | — | — |
| 2007-06-05 | $31.88 | $33.21 | 164,400 | — | — |
| 2007-06-04 | $32.33 | $33.69 | 234,200 | — | — |
| 2007-06-01 | $32.26 | $33.61 | 458,200 | — | — |
| 2007-05-31 | $31.81 | $33.14 | 245,000 | — | — |
| 2007-05-30 | $32.00 | $33.34 | 433,200 | — | — |
| 2007-05-29 | $31.46 | $32.78 | 346,200 | — | — |
| 2007-05-25 | $31.78 | $33.11 | 386,400 | — | — |
| 2007-05-24 | $31.29 | $32.60 | 711,800 | — | — |
| 2007-05-23 | $32.14 | $33.49 | 1,205,200 | — | — |
| 2007-05-22 | $33.92 | $35.32 | 453,800 | — | — |
| 2007-05-21 | $34.20 | $35.60 | 187,600 | — | — |
| 2007-05-18 | $33.52 | $34.90 | 220,600 | — | — |
| 2007-05-17 | $33.42 | $34.80 | 199,000 | — | — |
| 2007-05-16 | $33.38 | $34.75 | 279,400 | — | — |
| 2007-05-15 | $32.93 | $34.29 | 296,800 | — | — |
| 2007-05-14 | $33.16 | $34.53 | 246,000 | — | — |
| 2007-05-11 | $33.49 | $34.87 | 135,400 | — | — |
| 2007-05-10 | $32.95 | $34.31 | 319,800 | — | — |
| 2007-05-09 | $33.49 | $34.87 | 402,800 | — | — |
| 2007-05-08 | $33.53 | $34.91 | 315,800 | — | — |
| 2007-05-07 | $33.44 | $34.82 | 269,000 | — | — |
| 2007-05-04 | $33.24 | $34.61 | 233,000 | — | — |
| 2007-05-03 | $32.94 | $34.29 | 388,200 | — | — |
| 2007-05-02 | $32.67 | $34.02 | 345,000 | — | — |
| 2007-05-01 | $31.84 | $33.15 | 1,329,600 | — | — |
| 2007-04-30 | $31.81 | $33.12 | 384,400 | — | — |
| 2007-04-27 | $32.60 | $33.94 | 278,400 | — | — |
| 2007-04-26 | $32.27 | $33.60 | 173,400 | — | — |
| 2007-04-25 | $32.40 | $33.74 | 251,800 | — | — |
| 2007-04-24 | $32.04 | $33.36 | 500,600 | — | — |
| 2007-04-23 | $32.65 | $33.99 | 293,400 | — | — |
| 2007-04-20 | $33.15 | $34.51 | 429,600 | — | — |
| 2007-04-19 | $32.00 | $33.32 | 165,000 | — | — |
| 2007-04-18 | $32.25 | $33.58 | 380,200 | — | — |
| 2007-04-17 | $32.20 | $33.53 | 190,800 | — | — |
| 2007-04-16 | $32.37 | $33.70 | 176,800 | — | — |
| 2007-04-13 | $32.04 | $33.36 | 435,200 | — | — |
| 2007-04-12 | $32.00 | $33.32 | 324,400 | — | — |
| 2007-04-11 | $31.30 | $32.58 | 241,000 | — | — |
| 2007-04-10 | $31.45 | $32.74 | 216,400 | — | — |
| 2007-04-09 | $31.51 | $32.81 | 112,000 | — | — |
| 2007-04-05 | $31.42 | $32.72 | 243,000 | — | — |
| 2007-04-04 | $31.49 | $32.79 | 263,000 | — | — |
| 2007-04-03 | $31.44 | $32.73 | 330,600 | — | — |
| 2007-04-02 | $31.42 | $32.72 | 186,200 | — | — |
| 2007-03-30 | $31.08 | $32.36 | 262,200 | — | — |
| 2007-03-29 | $31.13 | $32.41 | 275,000 | — | — |
| 2007-03-28 | $31.23 | $32.51 | 584,600 | — | — |
| 2007-03-27 | $31.60 | $32.90 | 142,000 | — | — |
| 2007-03-26 | $32.00 | $33.32 | 216,200 | — | — |
| 2007-03-23 | $31.89 | $33.20 | 232,000 | — | — |
| 2007-03-22 | $32.00 | $33.31 | 771,600 | — | — |
| 2007-03-21 | $31.83 | $33.14 | 389,600 | — | — |
| 2007-03-20 | $31.34 | $32.64 | 335,800 | — | — |
| 2007-03-19 | $30.76 | $32.03 | 546,000 | — | — |
| 2007-03-16 | $30.17 | $31.41 | 495,600 | — | — |
| 2007-03-15 | $30.64 | $31.90 | 476,000 | — | — |
| 2007-03-14 | $30.53 | $31.78 | 594,800 | — | — |
| 2007-03-13 | $30.49 | $31.74 | 384,800 | — | — |
| 2007-03-12 | $31.00 | $32.28 | 297,200 | — | — |
| 2007-03-09 | $30.58 | $31.84 | 288,400 | — | — |
| 2007-03-08 | $30.27 | $31.52 | 376,000 | — | — |
| 2007-03-07 | $30.15 | $31.39 | 568,000 | — | — |
| 2007-03-06 | $30.16 | $31.40 | 688,000 | — | — |
| 2007-03-05 | $29.65 | $30.87 | 655,600 | — | — |
| 2007-03-02 | $30.13 | $31.37 | 539,600 | — | — |
| 2007-03-01 | $30.50 | $31.76 | 972,200 | — | — |
| 2007-02-28 | $30.95 | $32.22 | 758,800 | — | — |
| 2007-02-27 | $30.65 | $31.91 | 913,200 | — | — |
| 2007-02-26 | $31.18 | $32.44 | 442,400 | — | — |
| 2007-02-23 | $31.09 | $32.34 | 592,800 | — | — |
| 2007-02-22 | $30.91 | $32.15 | 987,000 | — | — |
| 2007-02-21 | $30.02 | $31.23 | 359,400 | — | — |
| 2007-02-20 | $29.49 | $30.68 | 152,200 | — | — |
| 2007-02-16 | $29.15 | $30.32 | 130,600 | — | — |
| 2007-02-15 | $29.01 | $30.18 | 151,800 | — | — |
| 2007-02-14 | $29.02 | $30.19 | 309,800 | — | — |
| 2007-02-13 | $28.97 | $30.13 | 274,600 | — | — |
| 2007-02-12 | $29.00 | $30.17 | 291,200 | — | — |
| 2007-02-09 | $28.84 | $30.00 | 309,200 | — | — |
| 2007-02-08 | $28.84 | $30.01 | 243,600 | — | — |
| 2007-02-07 | $28.83 | $29.99 | 264,000 | — | — |
| 2007-02-06 | $28.61 | $29.76 | 210,000 | — | — |
| 2007-02-05 | $28.40 | $29.55 | 419,600 | — | — |
| 2007-02-02 | $28.46 | $29.61 | 1,105,400 | — | — |
| 2007-02-01 | $29.38 | $30.57 | 372,000 | — | — |
| 2007-01-31 | $29.04 | $30.21 | 359,200 | — | — |
| 2007-01-30 | $28.92 | $30.08 | 343,000 | — | — |
| 2007-01-29 | $29.06 | $30.23 | 301,000 | — | — |
| 2007-01-26 | $28.79 | $29.95 | 320,200 | — | — |
| 2007-01-25 | $28.68 | $29.84 | 588,200 | — | — |
| 2007-01-24 | $29.76 | $30.96 | 273,600 | — | — |
| 2007-01-23 | $29.05 | $30.22 | 270,000 | — | — |
| 2007-01-22 | $28.98 | $30.15 | 262,600 | — | — |
| 2007-01-19 | $29.24 | $30.41 | 226,600 | — | — |
| 2007-01-18 | $29.34 | $30.53 | 157,400 | — | — |
| 2007-01-17 | $29.55 | $30.74 | 205,800 | — | — |
| 2007-01-16 | $29.46 | $30.65 | 296,400 | — | — |
| 2007-01-12 | $29.60 | $30.79 | 121,400 | — | — |
| 2007-01-11 | $29.14 | $30.31 | 156,200 | — | — |
| 2007-01-10 | $28.50 | $29.65 | 124,200 | — | — |
| 2007-01-09 | $28.67 | $29.83 | 291,400 | — | — |
| 2007-01-08 | $28.83 | $29.99 | 210,800 | — | — |
| 2007-01-05 | $29.12 | $30.29 | 374,400 | — | — |
| 2007-01-04 | $29.66 | $30.85 | 225,200 | — | — |
| 2007-01-03 | $29.88 | $31.09 | 222,400 | — | — |