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 | $39.70 | $69.48 | 78,300 | — | — |
| 2007-12-28 | $40.42 | $70.74 | 52,100 | — | — |
| 2007-12-27 | $40.24 | $70.43 | 116,700 | — | — |
| 2007-12-26 | $41.56 | $72.74 | 85,000 | — | — |
| 2007-12-24 | $41.76 | $73.09 | 46,700 | — | — |
| 2007-12-21 | $41.18 | $72.07 | 354,200 | — | — |
| 2007-12-20 | $40.87 | $71.53 | 123,500 | — | — |
| 2007-12-19 | $39.86 | $69.76 | 99,100 | — | — |
| 2007-12-18 | $39.80 | $69.66 | 113,100 | — | — |
| 2007-12-17 | $38.48 | $67.35 | 66,400 | — | — |
| 2007-12-14 | $39.19 | $68.59 | 84,800 | — | — |
| 2007-12-13 | $39.63 | $69.36 | 106,200 | — | — |
| 2007-12-12 | $39.25 | $68.70 | 86,700 | — | — |
| 2007-12-11 | $39.28 | $68.75 | 118,100 | — | — |
| 2007-12-10 | $40.48 | $70.85 | 89,600 | — | — |
| 2007-12-07 | $40.41 | $70.73 | 147,600 | — | — |
| 2007-12-06 | $40.44 | $70.78 | 147,500 | — | — |
| 2007-12-05 | $39.05 | $67.86 | 113,300 | — | — |
| 2007-12-04 | $37.99 | $66.01 | 139,700 | — | — |
| 2007-12-03 | $38.03 | $66.08 | 125,300 | — | — |
| 2007-11-30 | $38.52 | $66.94 | 180,500 | — | — |
| 2007-11-29 | $38.36 | $66.66 | 88,400 | — | — |
| 2007-11-28 | $38.50 | $66.90 | 181,500 | — | — |
| 2007-11-27 | $36.94 | $64.19 | 223,400 | — | — |
| 2007-11-26 | $36.11 | $62.75 | 229,300 | — | — |
| 2007-11-23 | $37.44 | $65.06 | 95,600 | — | — |
| 2007-11-21 | $37.25 | $64.73 | 163,000 | — | — |
| 2007-11-20 | $38.47 | $66.85 | 138,800 | — | — |
| 2007-11-19 | $38.14 | $66.27 | 112,300 | — | — |
| 2007-11-16 | $38.94 | $67.66 | 159,100 | — | — |
| 2007-11-15 | $38.81 | $67.44 | 98,000 | — | — |
| 2007-11-14 | $38.85 | $67.51 | 182,200 | — | — |
| 2007-11-13 | $38.66 | $67.18 | 120,600 | — | — |
| 2007-11-12 | $38.32 | $66.59 | 109,500 | — | — |
| 2007-11-09 | $38.33 | $66.60 | 168,600 | — | — |
| 2007-11-08 | $39.39 | $68.45 | 135,500 | — | — |
| 2007-11-07 | $38.51 | $66.92 | 113,300 | — | — |
| 2007-11-06 | $39.39 | $68.45 | 118,200 | — | — |
| 2007-11-05 | $38.84 | $67.49 | 107,000 | — | — |
| 2007-11-02 | $38.64 | $67.14 | 122,600 | — | — |
| 2007-11-01 | $38.00 | $66.03 | 202,200 | — | — |
| 2007-10-31 | $40.17 | $69.80 | 129,500 | — | — |
| 2007-10-30 | $40.42 | $70.24 | 194,000 | — | — |
| 2007-10-29 | $38.50 | $66.90 | 312,900 | — | — |
| 2007-10-26 | $38.15 | $66.29 | 91,200 | — | — |
| 2007-10-25 | $37.32 | $64.85 | 136,000 | — | — |
| 2007-10-24 | $37.83 | $65.74 | 127,800 | — | — |
| 2007-10-23 | $38.13 | $66.26 | 138,800 | — | — |
| 2007-10-22 | $38.10 | $66.21 | 160,200 | — | — |
| 2007-10-19 | $37.24 | $64.71 | 130,000 | — | — |
| 2007-10-18 | $38.42 | $66.76 | 117,400 | — | — |
| 2007-10-17 | $38.52 | $66.94 | 77,700 | — | — |
| 2007-10-16 | $38.55 | $66.99 | 88,700 | — | — |
| 2007-10-15 | $38.85 | $67.51 | 154,800 | — | — |
| 2007-10-12 | $39.64 | $68.88 | 89,800 | — | — |
| 2007-10-11 | $39.90 | $69.33 | 85,500 | — | — |
| 2007-10-10 | $40.09 | $69.66 | 80,900 | — | — |
| 2007-10-09 | $40.91 | $71.09 | 95,100 | — | — |
| 2007-10-08 | $40.82 | $70.93 | 275,600 | — | — |
| 2007-10-05 | $40.38 | $70.17 | 137,100 | — | — |
| 2007-10-04 | $39.23 | $68.17 | 100,700 | — | — |
| 2007-10-03 | $38.86 | $67.53 | 100,300 | — | — |
| 2007-10-02 | $39.39 | $68.45 | 146,300 | — | — |
| 2007-10-01 | $39.19 | $68.10 | 176,400 | — | — |
| 2007-09-28 | $38.17 | $66.33 | 179,600 | — | — |
| 2007-09-27 | $38.32 | $66.59 | 103,400 | — | — |
| 2007-09-26 | $38.07 | $66.15 | 140,200 | — | — |
| 2007-09-25 | $37.71 | $65.53 | 134,500 | — | — |
| 2007-09-24 | $37.67 | $65.46 | 125,300 | — | — |
| 2007-09-21 | $38.06 | $66.14 | 377,300 | — | — |
| 2007-09-20 | $37.77 | $65.63 | 154,500 | — | — |
| 2007-09-19 | $38.96 | $67.70 | 174,500 | — | — |
| 2007-09-18 | $37.36 | $64.92 | 209,600 | — | — |
| 2007-09-17 | $35.90 | $62.38 | 173,700 | — | — |
| 2007-09-14 | $36.75 | $63.86 | 80,500 | — | — |
| 2007-09-13 | $36.59 | $63.58 | 107,800 | — | — |
| 2007-09-12 | $36.97 | $64.24 | 44,100 | — | — |
| 2007-09-11 | $37.41 | $65.01 | 80,300 | — | — |
| 2007-09-10 | $37.19 | $64.62 | 107,700 | — | — |
| 2007-09-07 | $37.95 | $65.94 | 98,500 | — | — |
| 2007-09-06 | $39.29 | $68.27 | 71,500 | — | — |
| 2007-09-05 | $39.49 | $68.15 | 205,100 | — | — |
| 2007-09-04 | $40.57 | $70.02 | 133,000 | — | — |
| 2007-08-31 | $40.67 | $70.19 | 87,700 | — | — |
| 2007-08-30 | $40.41 | $69.74 | 133,200 | — | — |
| 2007-08-29 | $41.38 | $71.41 | 116,500 | — | — |
| 2007-08-28 | $40.26 | $69.48 | 102,400 | — | — |
| 2007-08-27 | $41.24 | $71.17 | 121,600 | — | — |
| 2007-08-24 | $41.47 | $71.57 | 85,700 | — | — |
| 2007-08-23 | $40.25 | $69.46 | 94,500 | — | — |
| 2007-08-22 | $40.24 | $69.45 | 90,300 | — | — |
| 2007-08-21 | $39.83 | $68.74 | 103,300 | — | — |
| 2007-08-20 | $39.94 | $68.93 | 123,200 | — | — |
| 2007-08-17 | $39.80 | $68.69 | 254,900 | — | — |
| 2007-08-16 | $39.00 | $67.31 | 299,700 | — | — |
| 2007-08-15 | $37.88 | $65.37 | 106,300 | — | — |
| 2007-08-14 | $38.89 | $67.12 | 105,600 | — | — |
| 2007-08-13 | $39.71 | $68.53 | 90,400 | — | — |
| 2007-08-10 | $39.91 | $68.88 | 231,700 | — | — |
| 2007-08-09 | $40.89 | $70.57 | 335,600 | — | — |
| 2007-08-08 | $43.13 | $74.43 | 332,300 | — | — |
| 2007-08-07 | $40.79 | $70.40 | 184,000 | — | — |
| 2007-08-06 | $39.51 | $68.19 | 150,800 | — | — |
| 2007-08-03 | $38.27 | $66.05 | 150,000 | — | — |
| 2007-08-02 | $39.90 | $68.86 | 101,600 | — | — |
| 2007-08-01 | $39.37 | $67.94 | 117,400 | — | — |
| 2007-07-31 | $38.72 | $66.82 | 113,000 | — | — |
| 2007-07-30 | $38.80 | $66.96 | 127,900 | — | — |
| 2007-07-27 | $38.49 | $66.43 | 114,600 | — | — |
| 2007-07-26 | $39.45 | $68.08 | 152,300 | — | — |
| 2007-07-25 | $40.40 | $69.72 | 244,600 | — | — |
| 2007-07-24 | $40.74 | $70.31 | 193,600 | — | — |
| 2007-07-23 | $42.16 | $72.76 | 121,600 | — | — |
| 2007-07-20 | $42.02 | $72.52 | 126,600 | — | — |
| 2007-07-19 | $42.36 | $73.10 | 97,100 | — | — |
| 2007-07-18 | $42.34 | $73.07 | 153,400 | — | — |
| 2007-07-17 | $42.38 | $73.14 | 126,300 | — | — |
| 2007-07-16 | $41.87 | $72.26 | 117,900 | — | — |
| 2007-07-13 | $41.98 | $72.45 | 116,500 | — | — |
| 2007-07-12 | $42.00 | $72.48 | 144,100 | — | — |
| 2007-07-11 | $41.67 | $71.91 | 130,000 | — | — |
| 2007-07-10 | $41.48 | $71.59 | 140,900 | — | — |
| 2007-07-09 | $42.03 | $72.53 | 86,000 | — | — |
| 2007-07-06 | $42.28 | $72.97 | 90,100 | — | — |
| 2007-07-05 | $42.24 | $72.90 | 151,700 | — | — |
| 2007-07-03 | $42.41 | $73.19 | 80,900 | — | — |
| 2007-07-02 | $42.05 | $72.57 | 146,400 | — | — |
| 2007-06-29 | $41.89 | $72.29 | 121,600 | — | — |
| 2007-06-28 | $42.35 | $73.09 | 77,700 | — | — |
| 2007-06-27 | $42.41 | $73.19 | 79,700 | — | — |
| 2007-06-26 | $41.98 | $72.45 | 123,700 | — | — |
| 2007-06-25 | $41.62 | $71.83 | 110,900 | — | — |
| 2007-06-22 | $41.57 | $71.74 | 428,800 | — | — |
| 2007-06-21 | $41.79 | $72.12 | 139,600 | — | — |
| 2007-06-20 | $41.60 | $71.79 | 89,500 | — | — |
| 2007-06-19 | $41.89 | $72.29 | 90,400 | — | — |
| 2007-06-18 | $42.29 | $72.98 | 115,600 | — | — |
| 2007-06-15 | $42.05 | $72.57 | 251,200 | — | — |
| 2007-06-14 | $41.92 | $72.35 | 100,500 | — | — |
| 2007-06-13 | $42.11 | $72.67 | 90,800 | — | — |
| 2007-06-12 | $41.66 | $71.90 | 88,500 | — | — |
| 2007-06-11 | $42.32 | $73.04 | 139,600 | — | — |
| 2007-06-08 | $42.27 | $72.95 | 116,200 | — | — |
| 2007-06-07 | $41.80 | $72.14 | 248,100 | — | — |
| 2007-06-06 | $43.12 | $74.42 | 72,700 | — | — |
| 2007-06-05 | $43.60 | $74.78 | 109,400 | — | — |
| 2007-06-04 | $44.13 | $75.69 | 83,500 | — | — |
| 2007-06-01 | $44.43 | $76.20 | 112,500 | — | — |
| 2007-05-31 | $43.81 | $75.14 | 222,200 | — | — |
| 2007-05-30 | $44.20 | $75.81 | 509,200 | — | — |
| 2007-05-29 | $44.26 | $75.91 | 94,300 | — | — |
| 2007-05-25 | $43.47 | $74.56 | 74,200 | — | — |
| 2007-05-24 | $43.11 | $73.94 | 113,600 | — | — |
| 2007-05-23 | $43.73 | $75.00 | 50,300 | — | — |
| 2007-05-22 | $44.14 | $75.70 | 66,400 | — | — |
| 2007-05-21 | $43.87 | $75.24 | 81,400 | — | — |
| 2007-05-18 | $43.71 | $74.97 | 79,800 | — | — |
| 2007-05-17 | $43.55 | $74.69 | 116,300 | — | — |
| 2007-05-16 | $43.55 | $74.69 | 79,800 | — | — |
| 2007-05-15 | $42.76 | $73.34 | 75,800 | — | — |
| 2007-05-14 | $42.88 | $73.54 | 97,100 | — | — |
| 2007-05-11 | $43.20 | $74.09 | 109,200 | — | — |
| 2007-05-10 | $42.97 | $73.70 | 139,500 | — | — |
| 2007-05-09 | $43.62 | $74.81 | 130,900 | — | — |
| 2007-05-08 | $43.46 | $74.54 | 118,700 | — | — |
| 2007-05-07 | $43.15 | $74.01 | 77,000 | — | — |
| 2007-05-04 | $43.23 | $74.14 | 103,200 | — | — |
| 2007-05-03 | $42.60 | $73.06 | 100,400 | — | — |
| 2007-05-02 | $43.39 | $74.42 | 122,000 | — | — |
| 2007-05-01 | $42.43 | $72.77 | 150,400 | — | — |
| 2007-04-30 | $42.23 | $72.43 | 189,300 | — | — |
| 2007-04-27 | $43.58 | $74.74 | 75,300 | — | — |
| 2007-04-26 | $43.93 | $75.34 | 108,800 | — | — |
| 2007-04-25 | $44.25 | $75.89 | 85,100 | — | — |
| 2007-04-24 | $44.22 | $75.84 | 90,800 | — | — |
| 2007-04-23 | $44.73 | $76.72 | 60,200 | — | — |
| 2007-04-20 | $44.91 | $77.03 | 88,700 | — | — |
| 2007-04-19 | $44.20 | $75.81 | 81,100 | — | — |
| 2007-04-18 | $44.23 | $75.86 | 58,100 | — | — |
| 2007-04-17 | $44.63 | $76.55 | 46,100 | — | — |
| 2007-04-16 | $45.03 | $77.23 | 49,800 | — | — |
| 2007-04-13 | $44.53 | $76.37 | 234,000 | — | — |
| 2007-04-12 | $43.96 | $75.40 | 126,700 | — | — |
| 2007-04-11 | $44.12 | $75.67 | 105,800 | — | — |
| 2007-04-10 | $44.37 | $76.10 | 54,900 | — | — |
| 2007-04-09 | $44.11 | $75.65 | 57,700 | — | — |
| 2007-04-05 | $44.12 | $75.67 | 49,700 | — | — |
| 2007-04-04 | $44.18 | $75.77 | 66,300 | — | — |
| 2007-04-03 | $44.37 | $76.10 | 70,500 | — | — |
| 2007-04-02 | $44.56 | $76.43 | 84,800 | — | — |
| 2007-03-30 | $44.19 | $75.79 | 111,400 | — | — |
| 2007-03-29 | $43.83 | $75.17 | 61,600 | — | — |
| 2007-03-28 | $43.57 | $74.73 | 93,400 | — | — |
| 2007-03-27 | $43.51 | $74.62 | 115,000 | — | — |
| 2007-03-26 | $44.27 | $75.93 | 63,800 | — | — |
| 2007-03-23 | $44.02 | $75.50 | 72,700 | — | — |
| 2007-03-22 | $43.92 | $75.33 | 106,300 | — | — |
| 2007-03-21 | $43.63 | $74.83 | 110,500 | — | — |
| 2007-03-20 | $42.70 | $73.23 | 77,800 | — | — |
| 2007-03-19 | $42.29 | $72.53 | 158,900 | — | — |
| 2007-03-16 | $41.21 | $70.68 | 259,300 | — | — |
| 2007-03-15 | $41.19 | $70.65 | 172,300 | — | — |
| 2007-03-14 | $40.75 | $69.89 | 126,100 | — | — |
| 2007-03-13 | $40.66 | $69.74 | 178,200 | — | — |
| 2007-03-12 | $41.65 | $71.43 | 135,300 | — | — |
| 2007-03-09 | $41.37 | $70.95 | 118,700 | — | — |
| 2007-03-08 | $40.59 | $69.62 | 189,000 | — | — |
| 2007-03-07 | $40.31 | $69.14 | 293,900 | — | — |
| 2007-03-06 | $40.95 | $69.77 | 161,500 | — | — |
| 2007-03-05 | $40.86 | $69.62 | 261,100 | — | — |
| 2007-03-02 | $41.42 | $70.57 | 178,900 | — | — |
| 2007-03-01 | $42.15 | $71.81 | 221,400 | — | — |
| 2007-02-28 | $42.35 | $72.16 | 191,400 | — | — |
| 2007-02-27 | $42.52 | $72.45 | 167,800 | — | — |
| 2007-02-26 | $44.38 | $75.61 | 92,600 | — | — |
| 2007-02-23 | $44.72 | $76.19 | 108,300 | — | — |
| 2007-02-22 | $44.81 | $76.35 | 99,300 | — | — |
| 2007-02-21 | $44.48 | $75.78 | 58,600 | — | — |
| 2007-02-20 | $44.29 | $75.46 | 78,000 | — | — |
| 2007-02-16 | $44.22 | $75.34 | 63,200 | — | — |
| 2007-02-15 | $44.00 | $74.97 | 74,600 | — | — |
| 2007-02-14 | $43.51 | $74.13 | 119,800 | — | — |
| 2007-02-13 | $43.76 | $74.56 | 114,100 | — | — |
| 2007-02-12 | $43.98 | $74.93 | 94,700 | — | — |
| 2007-02-09 | $43.88 | $74.76 | 62,200 | — | — |
| 2007-02-08 | $43.91 | $74.81 | 51,000 | — | — |
| 2007-02-07 | $44.00 | $74.97 | 73,100 | — | — |
| 2007-02-06 | $43.35 | $73.86 | 91,800 | — | — |
| 2007-02-05 | $42.97 | $73.21 | 136,100 | — | — |
| 2007-02-02 | $43.90 | $74.80 | 74,000 | — | — |
| 2007-02-01 | $43.63 | $74.34 | 151,900 | — | — |
| 2007-01-31 | $43.74 | $74.52 | 190,300 | — | — |
| 2007-01-30 | $45.21 | $77.03 | 67,800 | — | — |
| 2007-01-29 | $45.49 | $77.51 | 99,700 | — | — |
| 2007-01-26 | $45.38 | $77.32 | 77,000 | — | — |
| 2007-01-25 | $44.73 | $76.21 | 95,300 | — | — |
| 2007-01-24 | $45.48 | $77.49 | 67,500 | — | — |
| 2007-01-23 | $44.89 | $76.48 | 83,700 | — | — |
| 2007-01-22 | $44.48 | $75.78 | 95,700 | — | — |
| 2007-01-19 | $45.03 | $76.72 | 72,600 | — | — |
| 2007-01-18 | $44.03 | $75.02 | 58,100 | — | — |
| 2007-01-17 | $44.39 | $75.63 | 45,200 | — | — |
| 2007-01-16 | $44.94 | $76.57 | 89,700 | — | — |
| 2007-01-12 | $45.04 | $76.74 | 47,000 | — | — |
| 2007-01-11 | $44.88 | $76.47 | 82,300 | — | — |
| 2007-01-10 | $44.40 | $75.65 | 63,800 | — | — |
| 2007-01-09 | $44.28 | $75.44 | 90,000 | — | — |
| 2007-01-08 | $43.81 | $74.64 | 82,700 | — | — |
| 2007-01-05 | $43.54 | $74.18 | 87,400 | — | — |
| 2007-01-04 | $44.37 | $75.60 | 119,100 | — | — |
| 2007-01-03 | $44.18 | $75.27 | 164,600 | — | — |