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
- 1996-01-25 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 | $34.32 | $34.32 | 193,800 | — | — |
| 2007-12-28 | $34.49 | $34.49 | 485,600 | — | — |
| 2007-12-27 | $34.47 | $34.47 | 480,200 | — | — |
| 2007-12-26 | $34.15 | $34.15 | 454,400 | — | — |
| 2007-12-24 | $33.06 | $33.06 | 200,500 | — | — |
| 2007-12-21 | $32.31 | $32.31 | 160,700 | — | — |
| 2007-12-20 | $32.07 | $32.07 | 231,100 | — | — |
| 2007-12-19 | $31.56 | $31.56 | 325,400 | — | — |
| 2007-12-18 | $31.05 | $31.05 | 417,700 | — | — |
| 2007-12-17 | $31.11 | $31.11 | 439,100 | — | — |
| 2007-12-14 | $32.50 | $32.50 | 181,800 | — | — |
| 2007-12-13 | $32.56 | $32.56 | 375,800 | — | — |
| 2007-12-12 | $33.21 | $33.21 | 1,454,500 | — | — |
| 2007-12-11 | $31.97 | $31.97 | 1,093,100 | — | — |
| 2007-12-10 | $31.24 | $31.24 | 1,083,600 | — | — |
| 2007-12-07 | $30.31 | $30.31 | 1,280,000 | — | — |
| 2007-12-06 | $29.70 | $29.70 | 2,162,700 | — | — |
| 2007-12-05 | $31.36 | $31.36 | 624,200 | — | — |
| 2007-12-04 | $30.87 | $30.87 | 506,600 | — | — |
| 2007-12-03 | $32.00 | $32.00 | 529,700 | — | — |
| 2007-11-30 | $32.58 | $32.58 | 348,800 | — | — |
| 2007-11-29 | $32.42 | $32.42 | 479,100 | — | — |
| 2007-11-28 | $33.18 | $33.18 | 609,200 | — | — |
| 2007-11-27 | $32.66 | $32.66 | 208,000 | — | — |
| 2007-11-26 | $32.31 | $32.31 | 299,400 | — | — |
| 2007-11-23 | $32.82 | $32.82 | 250,900 | — | — |
| 2007-11-21 | $32.50 | $32.50 | 446,100 | — | — |
| 2007-11-20 | $33.18 | $33.18 | 578,600 | — | — |
| 2007-11-19 | $32.40 | $32.40 | 1,166,600 | — | — |
| 2007-11-16 | $32.07 | $32.07 | 1,116,900 | — | — |
| 2007-11-15 | $32.55 | $32.55 | 810,800 | — | — |
| 2007-11-14 | $33.06 | $33.06 | 1,147,200 | — | — |
| 2007-11-13 | $34.43 | $34.43 | 1,265,600 | — | — |
| 2007-11-12 | $33.95 | $33.95 | 805,800 | — | — |
| 2007-11-09 | $34.42 | $34.42 | 959,500 | — | — |
| 2007-11-08 | $35.99 | $35.99 | 1,495,700 | — | — |
| 2007-11-07 | $38.44 | $38.44 | 557,400 | — | — |
| 2007-11-06 | $40.10 | $40.10 | 213,500 | — | — |
| 2007-11-05 | $40.35 | $40.35 | 158,600 | — | — |
| 2007-11-02 | $40.05 | $40.05 | 163,500 | — | — |
| 2007-11-01 | $39.29 | $39.29 | 403,000 | — | — |
| 2007-10-31 | $39.43 | $39.43 | 248,300 | — | — |
| 2007-10-30 | $39.41 | $39.41 | 220,300 | — | — |
| 2007-10-29 | $39.38 | $39.38 | 195,300 | — | — |
| 2007-10-26 | $39.61 | $39.61 | 264,500 | — | — |
| 2007-10-25 | $39.71 | $39.71 | 251,300 | — | — |
| 2007-10-24 | $39.87 | $39.87 | 215,400 | — | — |
| 2007-10-23 | $39.94 | $39.94 | 238,600 | — | — |
| 2007-10-22 | $39.86 | $39.86 | 187,900 | — | — |
| 2007-10-19 | $39.85 | $39.85 | 356,900 | — | — |
| 2007-10-18 | $40.22 | $40.22 | 481,600 | — | — |
| 2007-10-17 | $39.71 | $39.71 | 214,300 | — | — |
| 2007-10-16 | $39.15 | $39.15 | 361,800 | — | — |
| 2007-10-15 | $39.61 | $39.61 | 296,500 | — | — |
| 2007-10-12 | $39.49 | $39.49 | 421,400 | — | — |
| 2007-10-11 | $39.39 | $39.39 | 542,300 | — | — |
| 2007-10-10 | $38.98 | $38.98 | 500,300 | — | — |
| 2007-10-09 | $38.00 | $38.00 | 280,900 | — | — |
| 2007-10-08 | $38.45 | $38.45 | 266,300 | — | — |
| 2007-10-05 | $37.63 | $37.63 | 363,200 | — | — |
| 2007-10-04 | $37.29 | $37.29 | 302,000 | — | — |
| 2007-10-03 | $37.36 | $37.36 | 458,900 | — | — |
| 2007-10-02 | $37.61 | $37.61 | 576,600 | — | — |
| 2007-10-01 | $36.64 | $36.64 | 506,700 | — | — |
| 2007-09-28 | $35.84 | $35.84 | 139,000 | — | — |
| 2007-09-27 | $35.80 | $35.80 | 325,900 | — | — |
| 2007-09-26 | $36.05 | $36.05 | 329,400 | — | — |
| 2007-09-25 | $36.19 | $36.19 | 560,200 | — | — |
| 2007-09-24 | $35.75 | $35.75 | 463,100 | — | — |
| 2007-09-21 | $35.00 | $35.00 | 600,000 | — | — |
| 2007-09-20 | $35.48 | $35.48 | 741,700 | — | — |
| 2007-09-19 | $35.75 | $35.75 | 1,849,100 | — | — |
| 2007-09-18 | $37.10 | $37.10 | 551,600 | — | — |
| 2007-09-17 | $37.39 | $37.39 | 321,300 | — | — |
| 2007-09-14 | $38.11 | $38.11 | 351,300 | — | — |
| 2007-09-13 | $38.43 | $38.43 | 473,800 | — | — |
| 2007-09-12 | $37.60 | $37.60 | 236,900 | — | — |
| 2007-09-11 | $37.09 | $37.09 | 399,400 | — | — |
| 2007-09-10 | $36.33 | $36.33 | 346,000 | — | — |
| 2007-09-07 | $36.10 | $36.10 | 359,500 | — | — |
| 2007-09-06 | $36.13 | $36.13 | 337,100 | — | — |
| 2007-09-05 | $35.85 | $35.85 | 246,400 | — | — |
| 2007-09-04 | $35.31 | $35.31 | 227,400 | — | — |
| 2007-08-31 | $35.38 | $35.38 | 203,400 | — | — |
| 2007-08-30 | $35.03 | $35.03 | 277,600 | — | — |
| 2007-08-29 | $35.54 | $35.54 | 162,600 | — | — |
| 2007-08-28 | $35.10 | $35.10 | 140,000 | — | — |
| 2007-08-27 | $36.02 | $36.02 | 99,500 | — | — |
| 2007-08-24 | $36.40 | $36.40 | 259,800 | — | — |
| 2007-08-23 | $35.62 | $35.62 | 204,900 | — | — |
| 2007-08-22 | $35.51 | $35.51 | 419,900 | — | — |
| 2007-08-21 | $35.08 | $35.08 | 202,300 | — | — |
| 2007-08-20 | $34.60 | $34.60 | 355,300 | — | — |
| 2007-08-17 | $33.58 | $33.58 | 468,300 | — | — |
| 2007-08-16 | $32.05 | $32.05 | 905,700 | — | — |
| 2007-08-15 | $33.18 | $33.18 | 224,100 | — | — |
| 2007-08-14 | $33.51 | $33.51 | 138,700 | — | — |
| 2007-08-13 | $33.75 | $33.75 | 221,800 | — | — |
| 2007-08-10 | $32.94 | $32.94 | 515,200 | — | — |
| 2007-08-09 | $33.15 | $33.15 | 442,300 | — | — |
| 2007-08-08 | $33.93 | $33.93 | 255,800 | — | — |
| 2007-08-07 | $33.46 | $33.46 | 200,400 | — | — |
| 2007-08-06 | $33.72 | $33.72 | 292,700 | — | — |
| 2007-08-03 | $33.78 | $33.78 | 270,000 | — | — |
| 2007-08-02 | $34.73 | $34.73 | 450,000 | — | — |
| 2007-08-01 | $33.75 | $33.75 | 549,000 | — | — |
| 2007-07-31 | $33.22 | $33.22 | 344,700 | — | — |
| 2007-07-30 | $32.42 | $32.42 | 465,400 | — | — |
| 2007-07-27 | $32.82 | $32.82 | 670,000 | — | — |
| 2007-07-26 | $33.97 | $33.97 | 222,600 | — | — |
| 2007-07-25 | $35.02 | $35.02 | 225,300 | — | — |
| 2007-07-24 | $35.26 | $35.26 | 278,600 | — | — |
| 2007-07-23 | $35.55 | $35.55 | 152,100 | — | — |
| 2007-07-20 | $35.53 | $35.53 | 138,000 | — | — |
| 2007-07-19 | $35.61 | $35.61 | 130,800 | — | — |
| 2007-07-18 | $35.26 | $35.26 | 250,900 | — | — |
| 2007-07-17 | $35.65 | $35.65 | 163,800 | — | — |
| 2007-07-16 | $35.58 | $35.58 | 299,100 | — | — |
| 2007-07-13 | $35.86 | $35.86 | 238,600 | — | — |
| 2007-07-12 | $36.07 | $36.07 | 343,900 | — | — |
| 2007-07-11 | $34.39 | $34.39 | 551,800 | — | — |
| 2007-07-10 | $34.24 | $34.24 | 358,200 | — | — |
| 2007-07-09 | $34.80 | $34.80 | 489,600 | — | — |
| 2007-07-06 | $35.78 | $35.78 | 224,200 | — | — |
| 2007-07-05 | $35.89 | $35.89 | 161,100 | — | — |
| 2007-07-03 | $35.67 | $35.67 | 159,000 | — | — |
| 2007-07-02 | $35.46 | $35.46 | 440,700 | — | — |
| 2007-06-29 | $34.74 | $34.74 | 359,500 | — | — |
| 2007-06-28 | $35.40 | $35.40 | 109,000 | — | — |
| 2007-06-27 | $35.43 | $35.43 | 296,000 | — | — |
| 2007-06-26 | $35.16 | $35.16 | 368,900 | — | — |
| 2007-06-25 | $35.46 | $35.46 | 306,100 | — | — |
| 2007-06-22 | $35.95 | $35.95 | 225,800 | — | — |
| 2007-06-21 | $36.04 | $36.04 | 173,500 | — | — |
| 2007-06-20 | $36.32 | $36.32 | 133,300 | — | — |
| 2007-06-19 | $36.12 | $36.12 | 159,600 | — | — |
| 2007-06-18 | $36.49 | $36.49 | 318,600 | — | — |
| 2007-06-15 | $36.71 | $36.71 | 211,300 | — | — |
| 2007-06-14 | $36.41 | $36.41 | 166,900 | — | — |
| 2007-06-13 | $36.04 | $36.04 | 243,200 | — | — |
| 2007-06-12 | $35.70 | $35.70 | 150,900 | — | — |
| 2007-06-11 | $36.40 | $36.40 | 90,900 | — | — |
| 2007-06-08 | $36.81 | $36.81 | 189,200 | — | — |
| 2007-06-07 | $36.43 | $36.43 | 291,800 | — | — |
| 2007-06-06 | $36.99 | $36.99 | 233,200 | — | — |
| 2007-06-05 | $37.97 | $37.97 | 180,000 | — | — |
| 2007-06-04 | $37.68 | $37.68 | 79,800 | — | — |
| 2007-06-01 | $37.83 | $37.83 | 114,200 | — | — |
| 2007-05-31 | $37.89 | $37.89 | 93,600 | — | — |
| 2007-05-30 | $38.25 | $38.25 | 244,700 | — | — |
| 2007-05-29 | $37.95 | $37.95 | 279,400 | — | — |
| 2007-05-25 | $37.57 | $37.57 | 147,600 | — | — |
| 2007-05-24 | $37.29 | $37.29 | 305,700 | — | — |
| 2007-05-23 | $37.31 | $37.31 | 335,600 | — | — |
| 2007-05-22 | $37.07 | $37.07 | 162,200 | — | — |
| 2007-05-21 | $37.10 | $37.10 | 569,300 | — | — |
| 2007-05-18 | $36.02 | $36.02 | 411,900 | — | — |
| 2007-05-17 | $35.89 | $35.89 | 230,000 | — | — |
| 2007-05-16 | $36.39 | $36.39 | 303,900 | — | — |
| 2007-05-15 | $36.26 | $36.26 | 398,000 | — | — |
| 2007-05-14 | $36.24 | $36.24 | 395,500 | — | — |
| 2007-05-11 | $37.03 | $37.03 | 428,300 | — | — |
| 2007-05-10 | $37.35 | $37.35 | 273,400 | — | — |
| 2007-05-09 | $38.42 | $38.42 | 552,800 | — | — |
| 2007-05-08 | $39.54 | $39.54 | 263,700 | — | — |
| 2007-05-07 | $39.68 | $39.68 | 313,900 | — | — |
| 2007-05-04 | $38.92 | $38.92 | 196,500 | — | — |
| 2007-05-03 | $38.92 | $38.92 | 503,700 | — | — |
| 2007-05-02 | $37.18 | $37.18 | 254,300 | — | — |
| 2007-05-01 | $37.12 | $37.12 | 284,100 | — | — |
| 2007-04-30 | $36.65 | $36.65 | 385,100 | — | — |
| 2007-04-27 | $38.06 | $38.06 | 185,000 | — | — |
| 2007-04-26 | $38.09 | $38.09 | 315,700 | — | — |
| 2007-04-25 | $37.65 | $37.65 | 441,400 | — | — |
| 2007-04-24 | $36.33 | $36.33 | 117,000 | — | — |
| 2007-04-23 | $36.38 | $36.38 | 96,400 | — | — |
| 2007-04-20 | $36.72 | $36.72 | 155,900 | — | — |
| 2007-04-19 | $36.43 | $36.43 | 195,100 | — | — |
| 2007-04-18 | $36.99 | $36.99 | 535,000 | — | — |
| 2007-04-17 | $36.01 | $36.01 | 177,500 | — | — |
| 2007-04-16 | $36.84 | $36.84 | 252,700 | — | — |
| 2007-04-13 | $35.57 | $35.57 | 226,300 | — | — |
| 2007-04-12 | $35.37 | $35.37 | 294,800 | — | — |
| 2007-04-11 | $36.19 | $36.19 | 331,100 | — | — |
| 2007-04-10 | $36.13 | $36.13 | 462,500 | — | — |
| 2007-04-09 | $34.72 | $34.72 | 195,000 | — | — |
| 2007-04-05 | $34.60 | $34.60 | 150,000 | — | — |
| 2007-04-04 | $34.51 | $34.51 | 253,600 | — | — |
| 2007-04-03 | $34.58 | $34.58 | 83,500 | — | — |
| 2007-04-02 | $34.02 | $34.02 | 129,500 | — | — |
| 2007-03-30 | $34.02 | $34.02 | 259,200 | — | — |
| 2007-03-29 | $33.87 | $33.87 | 509,000 | — | — |
| 2007-03-28 | $35.15 | $35.15 | 171,300 | — | — |
| 2007-03-27 | $35.22 | $35.22 | 325,400 | — | — |
| 2007-03-26 | $35.17 | $35.17 | 228,100 | — | — |
| 2007-03-23 | $34.95 | $34.95 | 114,000 | — | — |
| 2007-03-22 | $35.07 | $35.07 | 140,300 | — | — |
| 2007-03-21 | $34.84 | $34.84 | 110,800 | — | — |
| 2007-03-20 | $34.20 | $34.20 | 115,100 | — | — |
| 2007-03-19 | $34.13 | $34.13 | 141,700 | — | — |
| 2007-03-16 | $33.85 | $33.85 | 104,700 | — | — |
| 2007-03-15 | $33.58 | $33.58 | 99,500 | — | — |
| 2007-03-14 | $33.96 | $33.96 | 119,200 | — | — |
| 2007-03-13 | $34.11 | $34.11 | 107,400 | — | — |
| 2007-03-12 | $35.28 | $35.28 | 231,000 | — | — |
| 2007-03-09 | $34.78 | $34.78 | 134,000 | — | — |
| 2007-03-08 | $34.49 | $34.49 | 215,400 | — | — |
| 2007-03-07 | $33.56 | $33.56 | 241,200 | — | — |
| 2007-03-06 | $33.51 | $33.51 | 106,400 | — | — |
| 2007-03-05 | $32.70 | $32.70 | 226,400 | — | — |
| 2007-03-02 | $33.51 | $33.51 | 159,500 | — | — |
| 2007-03-01 | $33.96 | $33.96 | 225,500 | — | — |
| 2007-02-28 | $34.23 | $34.23 | 270,500 | — | — |
| 2007-02-27 | $34.12 | $34.12 | 503,400 | — | — |
| 2007-02-26 | $35.39 | $35.39 | 276,100 | — | — |
| 2007-02-23 | $35.83 | $35.83 | 577,200 | — | — |
| 2007-02-22 | $35.43 | $35.43 | 512,700 | — | — |
| 2007-02-21 | $35.91 | $35.91 | 1,736,500 | — | — |
| 2007-02-20 | $33.66 | $33.66 | 478,100 | — | — |
| 2007-02-16 | $33.44 | $33.44 | 245,500 | — | — |
| 2007-02-15 | $33.30 | $33.30 | 249,200 | — | — |
| 2007-02-14 | $33.67 | $33.67 | 186,700 | — | — |
| 2007-02-13 | $32.82 | $32.82 | 214,700 | — | — |
| 2007-02-12 | $32.14 | $32.14 | 316,300 | — | — |
| 2007-02-09 | $32.47 | $32.47 | 144,300 | — | — |
| 2007-02-08 | $32.78 | $32.78 | 152,600 | — | — |
| 2007-02-07 | $32.38 | $32.38 | 219,800 | — | — |
| 2007-02-06 | $32.41 | $32.41 | 91,300 | — | — |
| 2007-02-05 | $32.27 | $32.27 | 247,600 | — | — |
| 2007-02-02 | $31.73 | $31.73 | 77,400 | — | — |
| 2007-02-01 | $31.79 | $31.79 | 181,100 | — | — |
| 2007-01-31 | $31.66 | $31.66 | 184,400 | — | — |
| 2007-01-30 | $31.89 | $31.89 | 160,000 | — | — |
| 2007-01-29 | $32.00 | $32.00 | 448,200 | — | — |
| 2007-01-26 | $32.66 | $32.66 | 134,700 | — | — |
| 2007-01-25 | $32.50 | $32.50 | 454,000 | — | — |
| 2007-01-24 | $33.66 | $33.66 | 275,300 | — | — |
| 2007-01-23 | $32.93 | $32.93 | 237,600 | — | — |
| 2007-01-22 | $32.49 | $32.49 | 385,500 | — | — |
| 2007-01-19 | $32.60 | $32.60 | 420,600 | — | — |
| 2007-01-18 | $31.35 | $31.35 | 331,900 | — | — |
| 2007-01-17 | $31.46 | $31.46 | 101,700 | — | — |
| 2007-01-16 | $31.77 | $31.77 | 344,100 | — | — |
| 2007-01-12 | $31.78 | $31.78 | 273,100 | — | — |
| 2007-01-11 | $31.83 | $31.83 | 314,600 | — | — |
| 2007-01-10 | $31.26 | $31.26 | 213,500 | — | — |
| 2007-01-09 | $30.50 | $30.50 | 156,700 | — | — |
| 2007-01-08 | $30.60 | $30.60 | 323,500 | — | — |
| 2007-01-05 | $31.11 | $31.11 | 312,000 | — | — |
| 2007-01-04 | $30.89 | $30.89 | 735,100 | — | — |
| 2007-01-03 | $30.08 | $30.08 | 486,200 | — | — |