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
- 1973-02-21 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 | $34.60 | $97.97 | 90,200 | — | — |
| 2007-12-28 | $34.92 | $98.88 | 102,900 | — | — |
| 2007-12-27 | $36.07 | $102.14 | 138,700 | — | — |
| 2007-12-26 | $36.98 | $104.71 | 106,500 | — | — |
| 2007-12-24 | $36.99 | $104.74 | 33,400 | — | — |
| 2007-12-21 | $36.57 | $103.55 | 321,900 | — | — |
| 2007-12-20 | $35.34 | $100.07 | 135,500 | — | — |
| 2007-12-19 | $34.30 | $97.12 | 75,300 | — | — |
| 2007-12-18 | $34.37 | $97.32 | 85,400 | — | — |
| 2007-12-17 | $33.07 | $93.64 | 97,400 | — | — |
| 2007-12-14 | $33.60 | $95.14 | 83,000 | — | — |
| 2007-12-13 | $34.67 | $98.17 | 68,800 | — | — |
| 2007-12-12 | $34.55 | $97.83 | 65,900 | — | — |
| 2007-12-11 | $34.04 | $96.39 | 107,000 | — | — |
| 2007-12-10 | $34.81 | $98.57 | 66,400 | — | — |
| 2007-12-07 | $34.85 | $98.68 | 65,000 | — | — |
| 2007-12-06 | $35.25 | $99.81 | 123,400 | — | — |
| 2007-12-05 | $34.36 | $97.29 | 75,700 | — | — |
| 2007-12-04 | $33.56 | $95.03 | 118,100 | — | — |
| 2007-12-03 | $33.01 | $93.47 | 74,500 | — | — |
| 2007-11-30 | $33.51 | $94.89 | 166,700 | — | — |
| 2007-11-29 | $34.01 | $96.30 | 66,700 | — | — |
| 2007-11-28 | $34.94 | $98.94 | 97,000 | — | — |
| 2007-11-27 | $33.84 | $95.82 | 82,100 | — | — |
| 2007-11-26 | $33.35 | $94.43 | 88,900 | — | — |
| 2007-11-23 | $34.59 | $97.94 | 25,300 | — | — |
| 2007-11-21 | $34.41 | $97.43 | 71,200 | — | — |
| 2007-11-20 | $34.72 | $98.31 | 80,600 | — | — |
| 2007-11-19 | $34.01 | $96.30 | 81,200 | — | — |
| 2007-11-16 | $34.70 | $98.26 | 93,600 | — | — |
| 2007-11-15 | $34.77 | $98.45 | 153,900 | — | — |
| 2007-11-14 | $34.89 | $98.79 | 101,200 | — | — |
| 2007-11-13 | $35.07 | $99.30 | 182,700 | — | — |
| 2007-11-12 | $34.38 | $96.52 | 109,300 | — | — |
| 2007-11-09 | $33.46 | $93.94 | 75,000 | — | — |
| 2007-11-08 | $33.59 | $94.30 | 91,100 | — | — |
| 2007-11-07 | $33.26 | $93.38 | 122,200 | — | — |
| 2007-11-06 | $34.09 | $95.71 | 98,000 | — | — |
| 2007-11-05 | $33.52 | $94.11 | 103,200 | — | — |
| 2007-11-02 | $33.73 | $94.70 | 149,000 | — | — |
| 2007-11-01 | $33.40 | $93.77 | 200,200 | — | — |
| 2007-10-31 | $34.64 | $97.25 | 184,700 | — | — |
| 2007-10-30 | $34.85 | $97.84 | 83,300 | — | — |
| 2007-10-29 | $35.61 | $99.97 | 49,700 | — | — |
| 2007-10-26 | $36.14 | $101.46 | 59,400 | — | — |
| 2007-10-25 | $35.60 | $99.95 | 70,800 | — | — |
| 2007-10-24 | $35.27 | $99.02 | 84,300 | — | — |
| 2007-10-23 | $35.51 | $99.69 | 85,000 | — | — |
| 2007-10-22 | $35.19 | $98.79 | 96,800 | — | — |
| 2007-10-19 | $34.27 | $96.21 | 119,700 | — | — |
| 2007-10-18 | $35.52 | $99.72 | 50,400 | — | — |
| 2007-10-17 | $35.42 | $99.44 | 92,400 | — | — |
| 2007-10-16 | $36.00 | $101.07 | 63,800 | — | — |
| 2007-10-15 | $35.70 | $100.23 | 102,800 | — | — |
| 2007-10-12 | $36.81 | $103.34 | 65,600 | — | — |
| 2007-10-11 | $35.95 | $100.93 | 95,900 | — | — |
| 2007-10-10 | $36.30 | $101.91 | 50,600 | — | — |
| 2007-10-09 | $36.64 | $102.86 | 76,300 | — | — |
| 2007-10-08 | $36.42 | $102.25 | 45,700 | — | — |
| 2007-10-05 | $36.96 | $103.76 | 102,900 | — | — |
| 2007-10-04 | $36.49 | $102.44 | 27,800 | — | — |
| 2007-10-03 | $36.37 | $102.11 | 71,100 | — | — |
| 2007-10-02 | $36.87 | $103.51 | 55,600 | — | — |
| 2007-10-01 | $36.73 | $103.12 | 102,400 | — | — |
| 2007-09-28 | $35.65 | $100.09 | 114,700 | — | — |
| 2007-09-27 | $36.15 | $101.49 | 29,100 | — | — |
| 2007-09-26 | $36.32 | $101.97 | 42,700 | — | — |
| 2007-09-25 | $35.99 | $101.04 | 35,100 | — | — |
| 2007-09-24 | $36.22 | $101.69 | 71,800 | — | — |
| 2007-09-21 | $36.16 | $101.52 | 182,400 | — | — |
| 2007-09-20 | $36.12 | $101.41 | 72,000 | — | — |
| 2007-09-19 | $36.01 | $101.10 | 116,800 | — | — |
| 2007-09-18 | $35.18 | $98.77 | 161,400 | — | — |
| 2007-09-17 | $34.58 | $97.08 | 238,400 | — | — |
| 2007-09-14 | $35.08 | $98.49 | 62,600 | — | — |
| 2007-09-13 | $35.19 | $98.79 | 71,000 | — | — |
| 2007-09-12 | $34.84 | $97.81 | 44,100 | — | — |
| 2007-09-11 | $35.41 | $99.41 | 75,800 | — | — |
| 2007-09-10 | $35.16 | $98.71 | 60,700 | — | — |
| 2007-09-07 | $35.29 | $99.07 | 81,000 | — | — |
| 2007-09-06 | $36.29 | $101.88 | 47,800 | — | — |
| 2007-09-05 | $36.00 | $101.07 | 61,400 | — | — |
| 2007-09-04 | $36.42 | $102.25 | 54,400 | — | — |
| 2007-08-31 | $36.50 | $102.47 | 99,500 | — | — |
| 2007-08-30 | $36.37 | $102.11 | 84,100 | — | — |
| 2007-08-29 | $36.91 | $103.62 | 179,100 | — | — |
| 2007-08-28 | $34.61 | $97.17 | 95,200 | — | — |
| 2007-08-27 | $35.30 | $99.10 | 80,600 | — | — |
| 2007-08-24 | $36.00 | $101.07 | 74,100 | — | — |
| 2007-08-23 | $35.72 | $100.28 | 77,500 | — | — |
| 2007-08-22 | $36.00 | $101.07 | 86,000 | — | — |
| 2007-08-21 | $35.62 | $100.00 | 116,500 | — | — |
| 2007-08-20 | $36.39 | $102.16 | 165,300 | — | — |
| 2007-08-17 | $37.92 | $106.46 | 366,500 | — | — |
| 2007-08-16 | $36.57 | $102.67 | 279,600 | — | — |
| 2007-08-15 | $33.52 | $94.11 | 120,200 | — | — |
| 2007-08-14 | $33.78 | $94.84 | 110,600 | — | — |
| 2007-08-13 | $34.89 | $97.95 | 225,800 | — | — |
| 2007-08-10 | $36.62 | $101.99 | 328,800 | — | — |
| 2007-08-09 | $35.20 | $98.03 | 318,000 | — | — |
| 2007-08-08 | $35.39 | $98.56 | 499,900 | — | — |
| 2007-08-07 | $36.03 | $100.34 | 1,013,700 | — | — |
| 2007-08-06 | $31.99 | $89.09 | 168,600 | — | — |
| 2007-08-03 | $31.06 | $86.50 | 179,000 | — | — |
| 2007-08-02 | $31.05 | $86.47 | 112,200 | — | — |
| 2007-08-01 | $30.61 | $85.25 | 259,600 | — | — |
| 2007-07-31 | $29.46 | $82.05 | 123,900 | — | — |
| 2007-07-30 | $29.55 | $82.30 | 98,000 | — | — |
| 2007-07-27 | $29.42 | $81.93 | 102,600 | — | — |
| 2007-07-26 | $30.15 | $83.97 | 136,900 | — | — |
| 2007-07-25 | $31.08 | $86.56 | 135,300 | — | — |
| 2007-07-24 | $30.87 | $85.97 | 143,700 | — | — |
| 2007-07-23 | $32.40 | $90.23 | 62,100 | — | — |
| 2007-07-20 | $32.33 | $90.04 | 138,700 | — | — |
| 2007-07-19 | $32.72 | $91.12 | 53,500 | — | — |
| 2007-07-18 | $32.37 | $90.15 | 54,400 | — | — |
| 2007-07-17 | $32.45 | $90.37 | 70,500 | — | — |
| 2007-07-16 | $32.43 | $90.32 | 102,900 | — | — |
| 2007-07-13 | $32.94 | $91.74 | 76,800 | — | — |
| 2007-07-12 | $33.04 | $92.02 | 87,300 | — | — |
| 2007-07-11 | $31.82 | $88.62 | 74,500 | — | — |
| 2007-07-10 | $31.70 | $88.28 | 104,500 | — | — |
| 2007-07-09 | $33.00 | $91.90 | 109,400 | — | — |
| 2007-07-06 | $33.31 | $92.77 | 62,400 | — | — |
| 2007-07-05 | $33.29 | $92.71 | 87,600 | — | — |
| 2007-07-03 | $33.32 | $92.80 | 49,200 | — | — |
| 2007-07-02 | $32.56 | $90.68 | 79,300 | — | — |
| 2007-06-29 | $32.07 | $89.31 | 147,600 | — | — |
| 2007-06-28 | $31.60 | $88.01 | 69,800 | — | — |
| 2007-06-27 | $31.16 | $86.78 | 62,700 | — | — |
| 2007-06-26 | $30.71 | $85.53 | 74,000 | — | — |
| 2007-06-25 | $30.87 | $85.97 | 87,300 | — | — |
| 2007-06-22 | $30.86 | $85.94 | 314,800 | — | — |
| 2007-06-21 | $31.39 | $87.42 | 78,100 | — | — |
| 2007-06-20 | $31.73 | $88.37 | 93,900 | — | — |
| 2007-06-19 | $32.23 | $89.76 | 42,200 | — | — |
| 2007-06-18 | $32.26 | $89.84 | 65,100 | — | — |
| 2007-06-15 | $32.54 | $90.62 | 206,400 | — | — |
| 2007-06-14 | $31.70 | $88.28 | 41,500 | — | — |
| 2007-06-13 | $31.71 | $88.31 | 60,200 | — | — |
| 2007-06-12 | $31.26 | $87.06 | 111,100 | — | — |
| 2007-06-11 | $31.71 | $88.31 | 95,800 | — | — |
| 2007-06-08 | $31.86 | $88.73 | 98,600 | — | — |
| 2007-06-07 | $31.61 | $88.03 | 181,200 | — | — |
| 2007-06-06 | $32.44 | $90.34 | 257,900 | — | — |
| 2007-06-05 | $32.73 | $91.15 | 121,600 | — | — |
| 2007-06-04 | $32.86 | $91.51 | 91,400 | — | — |
| 2007-06-01 | $32.82 | $91.40 | 112,300 | — | — |
| 2007-05-31 | $32.70 | $91.07 | 171,800 | — | — |
| 2007-05-30 | $32.30 | $89.96 | 172,700 | — | — |
| 2007-05-29 | $32.10 | $89.40 | 172,100 | — | — |
| 2007-05-25 | $31.66 | $88.17 | 76,000 | — | — |
| 2007-05-24 | $31.76 | $88.45 | 194,800 | — | — |
| 2007-05-23 | $32.74 | $91.18 | 134,200 | — | — |
| 2007-05-22 | $32.88 | $91.57 | 107,600 | — | — |
| 2007-05-21 | $32.93 | $91.71 | 124,600 | — | — |
| 2007-05-18 | $32.87 | $91.54 | 88,500 | — | — |
| 2007-05-17 | $33.00 | $91.90 | 148,000 | — | — |
| 2007-05-16 | $33.93 | $94.49 | 112,400 | — | — |
| 2007-05-15 | $33.30 | $92.74 | 139,800 | — | — |
| 2007-05-14 | $33.60 | $93.58 | 126,300 | — | — |
| 2007-05-11 | $34.03 | $94.77 | 101,400 | — | — |
| 2007-05-10 | $33.85 | $93.46 | 154,600 | — | — |
| 2007-05-09 | $34.41 | $95.00 | 82,900 | — | — |
| 2007-05-08 | $34.50 | $95.25 | 189,200 | — | — |
| 2007-05-07 | $35.18 | $97.13 | 55,000 | — | — |
| 2007-05-04 | $35.51 | $98.04 | 55,800 | — | — |
| 2007-05-03 | $35.35 | $97.60 | 53,100 | — | — |
| 2007-05-02 | $35.65 | $98.43 | 80,900 | — | — |
| 2007-05-01 | $35.00 | $96.63 | 97,400 | — | — |
| 2007-04-30 | $34.20 | $94.42 | 169,600 | — | — |
| 2007-04-27 | $36.03 | $99.47 | 82,700 | — | — |
| 2007-04-26 | $36.61 | $101.08 | 95,400 | — | — |
| 2007-04-25 | $36.97 | $102.07 | 176,900 | — | — |
| 2007-04-24 | $35.95 | $99.25 | 92,800 | — | — |
| 2007-04-23 | $35.80 | $98.84 | 50,600 | — | — |
| 2007-04-20 | $35.54 | $98.12 | 90,600 | — | — |
| 2007-04-19 | $34.94 | $96.47 | 68,700 | — | — |
| 2007-04-18 | $35.49 | $97.98 | 55,900 | — | — |
| 2007-04-17 | $36.10 | $99.67 | 82,200 | — | — |
| 2007-04-16 | $36.00 | $99.39 | 60,800 | — | — |
| 2007-04-13 | $35.60 | $98.29 | 239,900 | — | — |
| 2007-04-12 | $35.50 | $98.01 | 62,300 | — | — |
| 2007-04-11 | $35.10 | $96.91 | 63,400 | — | — |
| 2007-04-10 | $35.33 | $97.54 | 47,800 | — | — |
| 2007-04-09 | $35.00 | $96.63 | 85,700 | — | — |
| 2007-04-05 | $35.02 | $96.69 | 123,000 | — | — |
| 2007-04-04 | $34.80 | $96.08 | 66,500 | — | — |
| 2007-04-03 | $35.60 | $98.29 | 111,800 | — | — |
| 2007-04-02 | $35.07 | $96.82 | 64,600 | — | — |
| 2007-03-30 | $34.24 | $94.53 | 82,000 | — | — |
| 2007-03-29 | $34.28 | $94.64 | 39,500 | — | — |
| 2007-03-28 | $34.23 | $94.50 | 52,300 | — | — |
| 2007-03-27 | $34.51 | $95.28 | 31,000 | — | — |
| 2007-03-26 | $34.99 | $96.60 | 50,300 | — | — |
| 2007-03-23 | $34.77 | $96.00 | 53,100 | — | — |
| 2007-03-22 | $34.56 | $95.42 | 81,500 | — | — |
| 2007-03-21 | $34.66 | $95.69 | 65,900 | — | — |
| 2007-03-20 | $33.88 | $93.54 | 63,400 | — | — |
| 2007-03-19 | $33.73 | $93.12 | 109,600 | — | — |
| 2007-03-16 | $33.02 | $91.16 | 231,800 | — | — |
| 2007-03-15 | $33.10 | $91.39 | 120,100 | — | — |
| 2007-03-14 | $32.77 | $90.47 | 99,200 | — | — |
| 2007-03-13 | $32.42 | $89.51 | 121,200 | — | — |
| 2007-03-12 | $32.67 | $90.20 | 90,200 | — | — |
| 2007-03-09 | $31.89 | $88.04 | 66,800 | — | — |
| 2007-03-08 | $31.69 | $87.49 | 76,300 | — | — |
| 2007-03-07 | $31.67 | $87.44 | 87,400 | — | — |
| 2007-03-06 | $31.76 | $87.69 | 66,000 | — | — |
| 2007-03-05 | $31.09 | $85.84 | 157,800 | — | — |
| 2007-03-02 | $32.01 | $88.38 | 138,200 | — | — |
| 2007-03-01 | $32.39 | $89.42 | 58,300 | — | — |
| 2007-02-28 | $32.72 | $90.34 | 119,900 | — | — |
| 2007-02-27 | $32.66 | $90.17 | 154,700 | — | — |
| 2007-02-26 | $34.06 | $94.04 | 114,900 | — | — |
| 2007-02-23 | $34.00 | $93.87 | 101,200 | — | — |
| 2007-02-22 | $34.42 | $95.03 | 129,800 | — | — |
| 2007-02-21 | $33.81 | $93.35 | 78,700 | — | — |
| 2007-02-20 | $33.52 | $92.54 | 88,000 | — | — |
| 2007-02-16 | $33.22 | $91.72 | 106,400 | — | — |
| 2007-02-15 | $32.96 | $91.00 | 67,900 | — | — |
| 2007-02-14 | $33.23 | $91.74 | 209,000 | — | — |
| 2007-02-13 | $33.11 | $91.41 | 65,000 | — | — |
| 2007-02-12 | $32.98 | $90.24 | 68,800 | — | — |
| 2007-02-09 | $32.55 | $89.07 | 87,900 | — | — |
| 2007-02-08 | $33.04 | $90.41 | 81,200 | — | — |
| 2007-02-07 | $33.16 | $90.74 | 103,800 | — | — |
| 2007-02-06 | $33.03 | $90.38 | 72,800 | — | — |
| 2007-02-05 | $33.18 | $90.79 | 116,200 | — | — |
| 2007-02-02 | $32.95 | $90.16 | 163,200 | — | — |
| 2007-02-01 | $32.45 | $88.79 | 38,800 | — | — |
| 2007-01-31 | $32.33 | $88.47 | 179,200 | — | — |
| 2007-01-30 | $32.15 | $87.97 | 64,200 | — | — |
| 2007-01-29 | $32.14 | $87.95 | 74,100 | — | — |
| 2007-01-26 | $32.23 | $88.19 | 53,600 | — | — |
| 2007-01-25 | $31.96 | $87.45 | 140,300 | — | — |
| 2007-01-24 | $32.21 | $88.14 | 52,000 | — | — |
| 2007-01-23 | $32.04 | $87.67 | 91,200 | — | — |
| 2007-01-22 | $31.50 | $86.20 | 109,900 | — | — |
| 2007-01-19 | $31.46 | $86.09 | 39,600 | — | — |
| 2007-01-18 | $31.21 | $85.40 | 58,900 | — | — |
| 2007-01-17 | $31.40 | $85.92 | 56,600 | — | — |
| 2007-01-16 | $31.67 | $86.66 | 55,600 | — | — |
| 2007-01-12 | $31.55 | $86.33 | 33,000 | — | — |
| 2007-01-11 | $31.79 | $86.99 | 86,500 | — | — |
| 2007-01-10 | $31.48 | $86.14 | 84,600 | — | — |
| 2007-01-09 | $31.51 | $86.22 | 107,800 | — | — |
| 2007-01-08 | $31.50 | $86.20 | 103,100 | — | — |
| 2007-01-05 | $31.31 | $85.68 | 123,700 | — | — |
| 2007-01-04 | $31.63 | $86.55 | 76,100 | — | — |
| 2007-01-03 | $31.56 | $86.36 | 91,600 | — | — |