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
- 1995-11-30 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 | $39.14 | $39.14 | 66,000 | — | — |
| 2007-12-28 | $38.73 | $38.73 | 54,900 | — | — |
| 2007-12-27 | $38.37 | $38.37 | 63,400 | — | — |
| 2007-12-26 | $39.76 | $39.76 | 83,400 | — | — |
| 2007-12-24 | $38.37 | $38.37 | 20,000 | — | — |
| 2007-12-21 | $36.98 | $36.98 | 148,200 | — | — |
| 2007-12-20 | $36.32 | $36.32 | 52,800 | — | — |
| 2007-12-19 | $35.05 | $35.05 | 35,400 | — | — |
| 2007-12-18 | $35.51 | $35.51 | 63,700 | — | — |
| 2007-12-17 | $33.80 | $33.80 | 81,900 | — | — |
| 2007-12-14 | $34.62 | $34.62 | 57,500 | — | — |
| 2007-12-13 | $36.93 | $36.93 | 70,100 | — | — |
| 2007-12-12 | $37.30 | $37.30 | 73,000 | — | — |
| 2007-12-11 | $37.01 | $37.01 | 75,800 | — | — |
| 2007-12-10 | $37.43 | $37.43 | 37,200 | — | — |
| 2007-12-07 | $37.83 | $37.83 | 100,400 | — | — |
| 2007-12-06 | $37.47 | $37.47 | 88,900 | — | — |
| 2007-12-05 | $34.99 | $34.99 | 57,300 | — | — |
| 2007-12-04 | $33.76 | $33.76 | 29,500 | — | — |
| 2007-12-03 | $33.80 | $33.80 | 28,700 | — | — |
| 2007-11-30 | $33.27 | $33.27 | 60,300 | — | — |
| 2007-11-29 | $34.00 | $34.00 | 51,800 | — | — |
| 2007-11-28 | $34.08 | $34.08 | 202,000 | — | — |
| 2007-11-27 | $32.42 | $32.42 | 107,700 | — | — |
| 2007-11-26 | $32.30 | $32.30 | 30,000 | — | — |
| 2007-11-23 | $33.89 | $33.89 | 27,900 | — | — |
| 2007-11-21 | $32.56 | $32.56 | 46,900 | — | — |
| 2007-11-20 | $33.65 | $33.65 | 37,500 | — | — |
| 2007-11-19 | $33.84 | $33.84 | 70,100 | — | — |
| 2007-11-16 | $35.06 | $35.06 | 51,800 | — | — |
| 2007-11-15 | $34.53 | $34.53 | 42,400 | — | — |
| 2007-11-14 | $36.07 | $36.07 | 50,900 | — | — |
| 2007-11-13 | $36.05 | $36.05 | 37,700 | — | — |
| 2007-11-12 | $34.16 | $34.16 | 83,200 | — | — |
| 2007-11-09 | $35.87 | $35.87 | 42,700 | — | — |
| 2007-11-08 | $36.41 | $36.41 | 60,400 | — | — |
| 2007-11-07 | $34.76 | $34.76 | 69,700 | — | — |
| 2007-11-06 | $36.62 | $36.62 | 44,200 | — | — |
| 2007-11-05 | $35.05 | $35.05 | 85,800 | — | — |
| 2007-11-02 | $34.99 | $34.99 | 61,000 | — | — |
| 2007-11-01 | $34.83 | $34.83 | 96,400 | — | — |
| 2007-10-31 | $36.92 | $36.92 | 53,500 | — | — |
| 2007-10-30 | $36.46 | $36.46 | 86,200 | — | — |
| 2007-10-29 | $37.33 | $37.33 | 66,800 | — | — |
| 2007-10-26 | $36.42 | $36.42 | 60,000 | — | — |
| 2007-10-25 | $36.33 | $36.33 | 59,400 | — | — |
| 2007-10-24 | $36.50 | $36.50 | 65,000 | — | — |
| 2007-10-23 | $37.01 | $37.01 | 91,800 | — | — |
| 2007-10-22 | $37.36 | $37.36 | 44,200 | — | — |
| 2007-10-19 | $35.95 | $35.95 | 51,700 | — | — |
| 2007-10-18 | $37.75 | $37.75 | 39,500 | — | — |
| 2007-10-17 | $37.80 | $37.80 | 77,100 | — | — |
| 2007-10-16 | $37.10 | $37.10 | 36,300 | — | — |
| 2007-10-15 | $37.47 | $37.47 | 45,700 | — | — |
| 2007-10-12 | $38.37 | $38.37 | 18,000 | — | — |
| 2007-10-11 | $38.22 | $38.22 | 40,200 | — | — |
| 2007-10-10 | $39.00 | $39.00 | 50,000 | — | — |
| 2007-10-09 | $39.04 | $39.04 | 40,100 | — | — |
| 2007-10-08 | $38.99 | $38.99 | 28,700 | — | — |
| 2007-10-05 | $39.63 | $39.63 | 33,900 | — | — |
| 2007-10-04 | $38.52 | $38.52 | 40,000 | — | — |
| 2007-10-03 | $38.28 | $38.28 | 53,000 | — | — |
| 2007-10-02 | $39.02 | $39.02 | 58,800 | — | — |
| 2007-10-01 | $38.36 | $38.36 | 50,200 | — | — |
| 2007-09-28 | $37.82 | $37.82 | 36,100 | — | — |
| 2007-09-27 | $38.75 | $38.75 | 89,300 | — | — |
| 2007-09-26 | $38.07 | $38.07 | 34,600 | — | — |
| 2007-09-25 | $38.03 | $38.03 | 68,300 | — | — |
| 2007-09-24 | $37.56 | $37.56 | 275,300 | — | — |
| 2007-09-21 | $37.80 | $37.80 | 95,200 | — | — |
| 2007-09-20 | $36.96 | $36.96 | 38,800 | — | — |
| 2007-09-19 | $37.07 | $37.07 | 90,500 | — | — |
| 2007-09-18 | $37.45 | $37.45 | 146,900 | — | — |
| 2007-09-17 | $34.80 | $34.80 | 46,700 | — | — |
| 2007-09-14 | $35.51 | $35.51 | 73,200 | — | — |
| 2007-09-13 | $35.38 | $35.38 | 75,500 | — | — |
| 2007-09-12 | $35.22 | $35.22 | 69,100 | — | — |
| 2007-09-11 | $34.84 | $34.84 | 63,000 | — | — |
| 2007-09-10 | $34.40 | $34.40 | 111,000 | — | — |
| 2007-09-07 | $35.25 | $35.25 | 52,300 | — | — |
| 2007-09-06 | $36.26 | $36.26 | 61,700 | — | — |
| 2007-09-05 | $36.25 | $36.25 | 45,100 | — | — |
| 2007-09-04 | $37.09 | $37.09 | 124,300 | — | — |
| 2007-08-31 | $37.28 | $37.28 | 97,300 | — | — |
| 2007-08-30 | $36.34 | $36.34 | 133,200 | — | — |
| 2007-08-29 | $36.74 | $36.74 | 103,400 | — | — |
| 2007-08-28 | $35.62 | $35.62 | 102,800 | — | — |
| 2007-08-27 | $35.73 | $35.73 | 86,200 | — | — |
| 2007-08-24 | $36.52 | $36.52 | 91,500 | — | — |
| 2007-08-23 | $35.53 | $35.53 | 125,000 | — | — |
| 2007-08-22 | $36.44 | $36.44 | 202,800 | — | — |
| 2007-08-21 | $35.41 | $35.41 | 58,800 | — | — |
| 2007-08-20 | $35.26 | $35.26 | 123,500 | — | — |
| 2007-08-17 | $35.18 | $35.18 | 166,500 | — | — |
| 2007-08-16 | $35.00 | $35.00 | 174,700 | — | — |
| 2007-08-15 | $32.17 | $32.17 | 79,700 | — | — |
| 2007-08-14 | $32.50 | $32.50 | 123,300 | — | — |
| 2007-08-13 | $32.95 | $32.95 | 187,600 | — | — |
| 2007-08-10 | $34.44 | $34.44 | 252,600 | — | — |
| 2007-08-09 | $36.74 | $36.74 | 381,000 | — | — |
| 2007-08-08 | $36.97 | $36.97 | 485,900 | — | — |
| 2007-08-07 | $33.81 | $33.81 | 146,700 | — | — |
| 2007-08-06 | $30.55 | $30.55 | 207,100 | — | — |
| 2007-08-03 | $30.83 | $30.83 | 164,500 | — | — |
| 2007-08-02 | $32.18 | $32.18 | 189,000 | — | — |
| 2007-08-01 | $33.15 | $33.15 | 116,500 | — | — |
| 2007-07-31 | $33.61 | $33.61 | 107,200 | — | — |
| 2007-07-30 | $34.82 | $34.82 | 213,200 | — | — |
| 2007-07-27 | $33.37 | $33.37 | 218,800 | — | — |
| 2007-07-26 | $34.35 | $34.35 | 320,100 | — | — |
| 2007-07-25 | $37.06 | $37.06 | 162,500 | — | — |
| 2007-07-24 | $37.12 | $37.12 | 102,200 | — | — |
| 2007-07-23 | $38.69 | $38.69 | 102,600 | — | — |
| 2007-07-20 | $38.51 | $38.51 | 92,700 | — | — |
| 2007-07-19 | $38.70 | $38.70 | 47,100 | — | — |
| 2007-07-18 | $38.45 | $38.45 | 205,300 | — | — |
| 2007-07-17 | $37.04 | $37.04 | 90,900 | — | — |
| 2007-07-16 | $36.98 | $36.98 | 86,900 | — | — |
| 2007-07-13 | $37.76 | $37.76 | 78,200 | — | — |
| 2007-07-12 | $37.25 | $37.25 | 75,400 | — | — |
| 2007-07-11 | $36.75 | $36.75 | 59,400 | — | — |
| 2007-07-10 | $36.36 | $36.36 | 62,200 | — | — |
| 2007-07-09 | $36.84 | $36.84 | 79,500 | — | — |
| 2007-07-06 | $36.84 | $36.84 | 96,300 | — | — |
| 2007-07-05 | $36.79 | $36.79 | 61,100 | — | — |
| 2007-07-03 | $37.40 | $37.40 | 53,400 | — | — |
| 2007-07-02 | $36.49 | $36.49 | 154,600 | — | — |
| 2007-06-29 | $35.57 | $35.57 | 118,000 | — | — |
| 2007-06-28 | $35.37 | $35.37 | 90,200 | — | — |
| 2007-06-27 | $35.11 | $35.11 | 116,500 | — | — |
| 2007-06-26 | $34.67 | $34.67 | 194,700 | — | — |
| 2007-06-25 | $34.02 | $34.02 | 239,500 | — | — |
| 2007-06-22 | $33.80 | $33.80 | 1,071,500 | — | — |
| 2007-06-21 | $33.32 | $33.32 | 154,600 | — | — |
| 2007-06-20 | $32.51 | $32.51 | 76,400 | — | — |
| 2007-06-19 | $33.24 | $33.24 | 134,100 | — | — |
| 2007-06-18 | $34.24 | $34.24 | 78,900 | — | — |
| 2007-06-15 | $34.12 | $34.12 | 81,000 | — | — |
| 2007-06-14 | $32.94 | $32.94 | 75,600 | — | — |
| 2007-06-13 | $33.10 | $33.10 | 95,300 | — | — |
| 2007-06-12 | $32.23 | $32.23 | 154,000 | — | — |
| 2007-06-11 | $33.41 | $33.41 | 142,200 | — | — |
| 2007-06-08 | $33.52 | $33.52 | 133,600 | — | — |
| 2007-06-07 | $33.05 | $33.05 | 132,800 | — | — |
| 2007-06-06 | $34.00 | $34.00 | 53,300 | — | — |
| 2007-06-05 | $35.01 | $35.01 | 118,900 | — | — |
| 2007-06-04 | $35.46 | $35.46 | 69,500 | — | — |
| 2007-06-01 | $35.84 | $35.84 | 78,500 | — | — |
| 2007-05-31 | $36.10 | $36.10 | 69,400 | — | — |
| 2007-05-30 | $34.77 | $34.77 | 131,300 | — | — |
| 2007-05-29 | $34.34 | $34.34 | 101,100 | — | — |
| 2007-05-25 | $34.91 | $34.91 | 40,300 | — | — |
| 2007-05-24 | $34.23 | $34.23 | 51,500 | — | — |
| 2007-05-23 | $35.52 | $35.52 | 43,000 | — | — |
| 2007-05-22 | $35.33 | $35.33 | 58,800 | — | — |
| 2007-05-21 | $35.07 | $35.07 | 30,500 | — | — |
| 2007-05-18 | $35.58 | $35.58 | 125,600 | — | — |
| 2007-05-17 | $34.12 | $34.12 | 54,200 | — | — |
| 2007-05-16 | $33.77 | $33.77 | 69,900 | — | — |
| 2007-05-15 | $34.55 | $34.55 | 50,600 | — | — |
| 2007-05-14 | $34.87 | $34.87 | 38,100 | — | — |
| 2007-05-11 | $35.41 | $35.41 | 45,200 | — | — |
| 2007-05-10 | $34.64 | $34.64 | 52,500 | — | — |
| 2007-05-09 | $35.58 | $35.58 | 24,800 | — | — |
| 2007-05-08 | $35.57 | $35.57 | 44,000 | — | — |
| 2007-05-07 | $35.70 | $35.70 | 33,100 | — | — |
| 2007-05-04 | $35.93 | $35.93 | 37,400 | — | — |
| 2007-05-03 | $35.93 | $35.93 | 72,600 | — | — |
| 2007-05-02 | $35.60 | $35.60 | 107,400 | — | — |
| 2007-05-01 | $35.07 | $35.07 | 61,200 | — | — |
| 2007-04-30 | $35.75 | $35.75 | 72,100 | — | — |
| 2007-04-27 | $36.75 | $36.75 | 133,700 | — | — |
| 2007-04-26 | $36.39 | $36.39 | 224,600 | — | — |
| 2007-04-25 | $37.35 | $37.35 | 363,900 | — | — |
| 2007-04-24 | $37.13 | $37.13 | 47,000 | — | — |
| 2007-04-23 | $37.76 | $37.76 | 67,300 | — | — |
| 2007-04-20 | $36.81 | $36.81 | 87,600 | — | — |
| 2007-04-19 | $35.56 | $35.56 | 91,700 | — | — |
| 2007-04-18 | $35.92 | $35.92 | 33,200 | — | — |
| 2007-04-17 | $36.71 | $36.71 | 27,600 | — | — |
| 2007-04-16 | $37.61 | $37.61 | 46,700 | — | — |
| 2007-04-13 | $37.65 | $37.65 | 27,200 | — | — |
| 2007-04-12 | $37.79 | $37.79 | 33,100 | — | — |
| 2007-04-11 | $36.87 | $36.87 | 33,900 | — | — |
| 2007-04-10 | $37.68 | $37.68 | 49,700 | — | — |
| 2007-04-09 | $38.04 | $38.04 | 41,100 | — | — |
| 2007-04-05 | $39.15 | $39.15 | 27,500 | — | — |
| 2007-04-04 | $39.67 | $39.67 | 42,000 | — | — |
| 2007-04-03 | $39.49 | $39.49 | 106,900 | — | — |
| 2007-04-02 | $39.48 | $39.48 | 103,400 | — | — |
| 2007-03-30 | $39.83 | $39.83 | 99,800 | — | — |
| 2007-03-29 | $39.01 | $39.01 | 90,100 | — | — |
| 2007-03-28 | $38.41 | $38.41 | 90,000 | — | — |
| 2007-03-27 | $37.25 | $37.25 | 69,500 | — | — |
| 2007-03-26 | $38.49 | $38.49 | 111,400 | — | — |
| 2007-03-23 | $36.85 | $36.85 | 108,400 | — | — |
| 2007-03-22 | $36.32 | $36.32 | 153,400 | — | — |
| 2007-03-21 | $34.93 | $34.93 | 41,800 | — | — |
| 2007-03-20 | $34.91 | $34.91 | 27,000 | — | — |
| 2007-03-19 | $34.61 | $34.61 | 20,800 | — | — |
| 2007-03-16 | $34.18 | $34.18 | 21,200 | — | — |
| 2007-03-15 | $33.99 | $33.99 | 38,000 | — | — |
| 2007-03-14 | $33.61 | $33.61 | 41,100 | — | — |
| 2007-03-13 | $33.94 | $33.94 | 70,000 | — | — |
| 2007-03-12 | $35.56 | $35.56 | 47,000 | — | — |
| 2007-03-09 | $34.25 | $34.25 | 49,100 | — | — |
| 2007-03-08 | $35.13 | $35.13 | 26,300 | — | — |
| 2007-03-07 | $34.80 | $34.80 | 31,200 | — | — |
| 2007-03-06 | $34.89 | $34.89 | 85,000 | — | — |
| 2007-03-05 | $33.22 | $33.22 | 78,400 | — | — |
| 2007-03-02 | $34.59 | $34.59 | 39,200 | — | — |
| 2007-03-01 | $35.99 | $35.99 | 94,500 | — | — |
| 2007-02-28 | $36.58 | $36.58 | 111,100 | — | — |
| 2007-02-27 | $35.29 | $35.29 | 79,900 | — | — |
| 2007-02-26 | $37.51 | $37.51 | 61,000 | — | — |
| 2007-02-23 | $37.79 | $37.79 | 56,200 | — | — |
| 2007-02-22 | $38.55 | $38.55 | 31,000 | — | — |
| 2007-02-21 | $39.00 | $39.00 | 64,200 | — | — |
| 2007-02-20 | $39.74 | $39.74 | 73,100 | — | — |
| 2007-02-16 | $38.73 | $38.73 | 62,800 | — | — |
| 2007-02-15 | $37.06 | $37.06 | 132,000 | — | — |
| 2007-02-14 | $36.46 | $36.46 | 92,800 | — | — |
| 2007-02-13 | $36.82 | $36.82 | 29,800 | — | — |
| 2007-02-12 | $36.74 | $36.74 | 61,500 | — | — |
| 2007-02-09 | $37.57 | $37.57 | 36,100 | — | — |
| 2007-02-08 | $38.14 | $38.14 | 145,900 | — | — |
| 2007-02-07 | $38.25 | $38.25 | 37,300 | — | — |
| 2007-02-06 | $38.41 | $38.41 | 35,300 | — | — |
| 2007-02-05 | $37.90 | $37.90 | 47,600 | — | — |
| 2007-02-02 | $38.13 | $38.13 | 39,900 | — | — |
| 2007-02-01 | $38.03 | $38.03 | 50,200 | — | — |
| 2007-01-31 | $37.61 | $37.61 | 73,400 | — | — |
| 2007-01-30 | $37.52 | $37.52 | 34,600 | — | — |
| 2007-01-29 | $37.71 | $37.71 | 32,600 | — | — |
| 2007-01-26 | $37.35 | $37.35 | 41,300 | — | — |
| 2007-01-25 | $36.53 | $36.53 | 64,100 | — | — |
| 2007-01-24 | $36.35 | $36.35 | 150,200 | — | — |
| 2007-01-23 | $34.47 | $34.47 | 58,200 | — | — |
| 2007-01-22 | $33.85 | $33.85 | 35,800 | — | — |
| 2007-01-19 | $33.75 | $33.75 | 120,700 | — | — |
| 2007-01-18 | $31.95 | $31.95 | 86,600 | — | — |
| 2007-01-17 | $32.00 | $32.00 | 67,000 | — | — |
| 2007-01-16 | $31.49 | $31.49 | 26,500 | — | — |
| 2007-01-12 | $31.47 | $31.47 | 45,400 | — | — |
| 2007-01-11 | $31.54 | $31.54 | 30,000 | — | — |
| 2007-01-10 | $31.55 | $31.55 | 15,200 | — | — |
| 2007-01-09 | $31.54 | $31.54 | 41,300 | — | — |
| 2007-01-08 | $31.48 | $31.48 | 69,300 | — | — |
| 2007-01-05 | $31.34 | $31.34 | 49,100 | — | — |
| 2007-01-04 | $31.95 | $31.95 | 32,200 | — | — |
| 2007-01-03 | $32.69 | $32.69 | 51,500 | — | — |