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 | $25.77 | $51.32 | 148,400 | — | — |
| 2007-12-28 | $26.36 | $52.50 | 97,800 | — | — |
| 2007-12-27 | $25.78 | $51.34 | 82,700 | — | — |
| 2007-12-26 | $26.46 | $52.70 | 188,300 | — | — |
| 2007-12-24 | $27.55 | $54.87 | 171,000 | — | — |
| 2007-12-21 | $26.88 | $53.53 | 577,300 | — | — |
| 2007-12-20 | $24.71 | $49.21 | 195,500 | — | — |
| 2007-12-19 | $24.48 | $48.75 | 283,200 | — | — |
| 2007-12-18 | $23.15 | $46.11 | 196,500 | — | — |
| 2007-12-17 | $22.15 | $44.11 | 322,300 | — | — |
| 2007-12-14 | $22.48 | $44.77 | 371,800 | — | — |
| 2007-12-13 | $23.82 | $47.44 | 147,500 | — | — |
| 2007-12-12 | $23.15 | $46.11 | 393,100 | — | — |
| 2007-12-11 | $23.14 | $46.09 | 144,300 | — | — |
| 2007-12-10 | $24.16 | $48.12 | 98,800 | — | — |
| 2007-12-07 | $23.87 | $47.54 | 94,100 | — | — |
| 2007-12-06 | $24.06 | $47.92 | 101,700 | — | — |
| 2007-12-05 | $23.32 | $46.44 | 151,400 | — | — |
| 2007-12-04 | $23.24 | $46.29 | 176,300 | — | — |
| 2007-12-03 | $23.96 | $47.72 | 191,400 | — | — |
| 2007-11-30 | $24.77 | $49.33 | 183,900 | — | — |
| 2007-11-29 | $25.21 | $50.21 | 98,400 | — | — |
| 2007-11-28 | $26.02 | $51.82 | 388,100 | — | — |
| 2007-11-27 | $24.98 | $49.75 | 263,100 | — | — |
| 2007-11-26 | $24.32 | $48.44 | 197,600 | — | — |
| 2007-11-23 | $25.71 | $51.20 | 73,000 | — | — |
| 2007-11-21 | $24.59 | $48.97 | 111,300 | — | — |
| 2007-11-20 | $24.71 | $49.21 | 312,500 | — | — |
| 2007-11-19 | $25.04 | $49.87 | 236,700 | — | — |
| 2007-11-16 | $25.65 | $51.08 | 120,300 | — | — |
| 2007-11-15 | $26.33 | $52.44 | 238,600 | — | — |
| 2007-11-14 | $26.65 | $53.08 | 261,900 | — | — |
| 2007-11-13 | $27.30 | $54.37 | 302,100 | — | — |
| 2007-11-12 | $25.97 | $51.36 | 438,600 | — | — |
| 2007-11-09 | $25.44 | $50.32 | 418,300 | — | — |
| 2007-11-08 | $24.64 | $48.73 | 521,200 | — | — |
| 2007-11-07 | $23.19 | $45.87 | 491,000 | — | — |
| 2007-11-06 | $23.98 | $47.43 | 226,900 | — | — |
| 2007-11-05 | $24.42 | $48.30 | 288,500 | — | — |
| 2007-11-02 | $24.99 | $49.43 | 303,900 | — | — |
| 2007-11-01 | $24.87 | $49.19 | 300,600 | — | — |
| 2007-10-31 | $25.91 | $51.24 | 248,700 | — | — |
| 2007-10-30 | $25.32 | $50.08 | 138,500 | — | — |
| 2007-10-29 | $26.15 | $51.72 | 259,100 | — | — |
| 2007-10-26 | $26.03 | $51.48 | 226,900 | — | — |
| 2007-10-25 | $25.45 | $50.34 | 264,300 | — | — |
| 2007-10-24 | $25.06 | $49.56 | 303,800 | — | — |
| 2007-10-23 | $25.50 | $50.43 | 452,600 | — | — |
| 2007-10-22 | $24.61 | $48.67 | 299,100 | — | — |
| 2007-10-19 | $24.47 | $48.40 | 481,800 | — | — |
| 2007-10-18 | $24.39 | $48.24 | 655,400 | — | — |
| 2007-10-17 | $25.15 | $49.74 | 702,000 | — | — |
| 2007-10-16 | $24.15 | $47.76 | 406,100 | — | — |
| 2007-10-15 | $25.00 | $49.45 | 368,300 | — | — |
| 2007-10-12 | $25.70 | $50.83 | 469,100 | — | — |
| 2007-10-11 | $26.05 | $51.52 | 992,200 | — | — |
| 2007-10-10 | $27.44 | $54.27 | 759,100 | — | — |
| 2007-10-09 | $28.40 | $56.17 | 1,964,400 | — | — |
| 2007-10-08 | $36.25 | $71.70 | 197,900 | — | — |
| 2007-10-05 | $35.79 | $70.79 | 160,900 | — | — |
| 2007-10-04 | $35.19 | $69.60 | 121,500 | — | — |
| 2007-10-03 | $35.94 | $71.08 | 156,600 | — | — |
| 2007-10-02 | $37.27 | $73.71 | 128,700 | — | — |
| 2007-10-01 | $37.46 | $74.09 | 195,700 | — | — |
| 2007-09-28 | $36.12 | $71.44 | 102,500 | — | — |
| 2007-09-27 | $36.66 | $72.51 | 87,200 | — | — |
| 2007-09-26 | $36.42 | $72.03 | 111,500 | — | — |
| 2007-09-25 | $36.44 | $72.07 | 101,300 | — | — |
| 2007-09-24 | $37.02 | $73.22 | 143,200 | — | — |
| 2007-09-21 | $37.02 | $73.22 | 238,300 | — | — |
| 2007-09-20 | $36.10 | $71.40 | 275,000 | — | — |
| 2007-09-19 | $36.21 | $71.62 | 344,900 | — | — |
| 2007-09-18 | $34.10 | $67.44 | 361,600 | — | — |
| 2007-09-17 | $33.40 | $66.06 | 251,300 | — | — |
| 2007-09-14 | $34.25 | $67.74 | 149,500 | — | — |
| 2007-09-13 | $33.90 | $67.05 | 219,600 | — | — |
| 2007-09-12 | $34.10 | $67.44 | 229,700 | — | — |
| 2007-09-11 | $35.10 | $69.42 | 149,800 | — | — |
| 2007-09-10 | $35.11 | $69.44 | 268,600 | — | — |
| 2007-09-07 | $34.18 | $67.60 | 145,600 | — | — |
| 2007-09-06 | $35.25 | $69.72 | 146,600 | — | — |
| 2007-09-05 | $35.20 | $69.62 | 356,700 | — | — |
| 2007-09-04 | $36.47 | $72.13 | 116,800 | — | — |
| 2007-08-31 | $36.22 | $71.64 | 85,500 | — | — |
| 2007-08-30 | $36.06 | $71.32 | 167,200 | — | — |
| 2007-08-29 | $36.52 | $72.23 | 106,500 | — | — |
| 2007-08-28 | $35.93 | $71.06 | 153,400 | — | — |
| 2007-08-27 | $36.36 | $71.91 | 92,700 | — | — |
| 2007-08-24 | $37.53 | $74.23 | 110,300 | — | — |
| 2007-08-23 | $37.26 | $73.69 | 93,200 | — | — |
| 2007-08-22 | $38.28 | $75.71 | 101,200 | — | — |
| 2007-08-21 | $38.14 | $75.43 | 80,700 | — | — |
| 2007-08-20 | $38.88 | $76.90 | 66,000 | — | — |
| 2007-08-17 | $38.74 | $76.62 | 183,900 | — | — |
| 2007-08-16 | $38.35 | $75.85 | 267,000 | — | — |
| 2007-08-15 | $36.34 | $71.87 | 143,800 | — | — |
| 2007-08-14 | $38.09 | $75.33 | 186,600 | — | — |
| 2007-08-13 | $39.28 | $77.69 | 244,000 | — | — |
| 2007-08-10 | $39.84 | $78.44 | 390,100 | — | — |
| 2007-08-09 | $37.00 | $72.85 | 546,800 | — | — |
| 2007-08-08 | $38.25 | $75.31 | 384,400 | — | — |
| 2007-08-07 | $39.13 | $77.04 | 222,200 | — | — |
| 2007-08-06 | $39.38 | $77.53 | 169,500 | — | — |
| 2007-08-03 | $38.30 | $75.41 | 233,400 | — | — |
| 2007-08-02 | $40.20 | $79.15 | 267,300 | — | — |
| 2007-08-01 | $40.90 | $80.53 | 367,800 | — | — |
| 2007-07-31 | $40.40 | $79.54 | 218,000 | — | — |
| 2007-07-30 | $42.31 | $83.30 | 144,600 | — | — |
| 2007-07-27 | $41.51 | $81.73 | 198,000 | — | — |
| 2007-07-26 | $41.59 | $81.89 | 173,700 | — | — |
| 2007-07-25 | $42.33 | $83.34 | 176,900 | — | — |
| 2007-07-24 | $42.21 | $83.11 | 164,100 | — | — |
| 2007-07-23 | $42.89 | $84.44 | 137,200 | — | — |
| 2007-07-20 | $42.48 | $83.64 | 226,600 | — | — |
| 2007-07-19 | $42.58 | $83.83 | 111,100 | — | — |
| 2007-07-18 | $42.60 | $83.87 | 198,400 | — | — |
| 2007-07-17 | $42.83 | $84.33 | 257,000 | — | — |
| 2007-07-16 | $42.65 | $83.97 | 209,500 | — | — |
| 2007-07-13 | $43.70 | $86.04 | 125,400 | — | — |
| 2007-07-12 | $43.81 | $86.26 | 166,800 | — | — |
| 2007-07-11 | $43.65 | $85.94 | 125,900 | — | — |
| 2007-07-10 | $43.42 | $85.49 | 189,200 | — | — |
| 2007-07-09 | $44.78 | $88.17 | 118,000 | — | — |
| 2007-07-06 | $45.95 | $90.47 | 94,200 | — | — |
| 2007-07-05 | $45.43 | $89.45 | 89,700 | — | — |
| 2007-07-03 | $45.30 | $89.19 | 114,900 | — | — |
| 2007-07-02 | $45.05 | $88.70 | 162,400 | — | — |
| 2007-06-29 | $44.34 | $87.30 | 118,700 | — | — |
| 2007-06-28 | $44.89 | $88.38 | 190,200 | — | — |
| 2007-06-27 | $44.91 | $88.42 | 136,300 | — | — |
| 2007-06-26 | $43.67 | $85.98 | 110,500 | — | — |
| 2007-06-25 | $44.78 | $88.17 | 178,800 | — | — |
| 2007-06-22 | $45.48 | $89.54 | 220,000 | — | — |
| 2007-06-21 | $45.29 | $89.17 | 88,300 | — | — |
| 2007-06-20 | $45.51 | $89.60 | 117,400 | — | — |
| 2007-06-19 | $45.70 | $89.98 | 143,300 | — | — |
| 2007-06-18 | $45.06 | $88.72 | 143,600 | — | — |
| 2007-06-15 | $45.09 | $88.78 | 157,400 | — | — |
| 2007-06-14 | $44.43 | $87.48 | 129,400 | — | — |
| 2007-06-13 | $44.24 | $87.10 | 138,800 | — | — |
| 2007-06-12 | $43.23 | $85.11 | 160,800 | — | — |
| 2007-06-11 | $44.35 | $87.32 | 166,700 | — | — |
| 2007-06-08 | $44.83 | $88.26 | 267,700 | — | — |
| 2007-06-07 | $42.88 | $84.43 | 294,200 | — | — |
| 2007-06-06 | $42.34 | $83.36 | 442,800 | — | — |
| 2007-06-05 | $44.20 | $87.02 | 351,100 | — | — |
| 2007-06-04 | $45.72 | $90.02 | 347,900 | — | — |
| 2007-06-01 | $45.98 | $90.53 | 248,600 | — | — |
| 2007-05-31 | $45.53 | $89.64 | 200,000 | — | — |
| 2007-05-30 | $45.38 | $89.35 | 72,000 | — | — |
| 2007-05-29 | $45.08 | $88.76 | 83,100 | — | — |
| 2007-05-25 | $44.38 | $87.38 | 76,800 | — | — |
| 2007-05-24 | $44.23 | $87.08 | 77,000 | — | — |
| 2007-05-23 | $45.11 | $88.82 | 76,300 | — | — |
| 2007-05-22 | $45.74 | $90.06 | 105,100 | — | — |
| 2007-05-21 | $45.50 | $89.58 | 157,600 | — | — |
| 2007-05-18 | $45.10 | $88.80 | 122,500 | — | — |
| 2007-05-17 | $44.48 | $87.58 | 82,200 | — | — |
| 2007-05-16 | $45.05 | $88.70 | 120,800 | — | — |
| 2007-05-15 | $45.17 | $88.93 | 91,000 | — | — |
| 2007-05-14 | $45.68 | $89.94 | 94,100 | — | — |
| 2007-05-11 | $46.02 | $90.61 | 81,800 | — | — |
| 2007-05-10 | $45.90 | $90.02 | 99,100 | — | — |
| 2007-05-09 | $47.08 | $92.33 | 111,000 | — | — |
| 2007-05-08 | $46.27 | $90.74 | 99,600 | — | — |
| 2007-05-07 | $46.26 | $90.72 | 139,700 | — | — |
| 2007-05-04 | $46.45 | $91.10 | 298,600 | — | — |
| 2007-05-03 | $45.90 | $90.02 | 82,900 | — | — |
| 2007-05-02 | $46.00 | $90.21 | 310,900 | — | — |
| 2007-05-01 | $45.87 | $89.96 | 234,000 | — | — |
| 2007-04-30 | $46.42 | $91.04 | 187,300 | — | — |
| 2007-04-27 | $47.45 | $93.06 | 122,500 | — | — |
| 2007-04-26 | $48.38 | $94.88 | 83,000 | — | — |
| 2007-04-25 | $48.05 | $94.23 | 123,000 | — | — |
| 2007-04-24 | $47.36 | $92.88 | 154,100 | — | — |
| 2007-04-23 | $46.68 | $91.55 | 124,800 | — | — |
| 2007-04-20 | $47.60 | $93.35 | 186,200 | — | — |
| 2007-04-19 | $47.52 | $93.19 | 204,700 | — | — |
| 2007-04-18 | $47.51 | $93.17 | 93,300 | — | — |
| 2007-04-17 | $47.84 | $93.82 | 163,600 | — | — |
| 2007-04-16 | $47.32 | $92.80 | 76,600 | — | — |
| 2007-04-13 | $46.66 | $91.51 | 151,900 | — | — |
| 2007-04-12 | $46.74 | $91.66 | 102,400 | — | — |
| 2007-04-11 | $46.44 | $91.08 | 158,800 | — | — |
| 2007-04-10 | $46.46 | $91.11 | 184,100 | — | — |
| 2007-04-09 | $46.56 | $91.31 | 115,900 | — | — |
| 2007-04-05 | $46.66 | $91.51 | 226,300 | — | — |
| 2007-04-04 | $46.13 | $90.47 | 1,160,900 | — | — |
| 2007-04-03 | $50.24 | $98.53 | 295,500 | — | — |
| 2007-04-02 | $49.14 | $96.37 | 127,400 | — | — |
| 2007-03-30 | $49.44 | $96.96 | 55,600 | — | — |
| 2007-03-29 | $49.22 | $96.53 | 150,000 | — | — |
| 2007-03-28 | $48.86 | $95.82 | 184,300 | — | — |
| 2007-03-27 | $48.70 | $95.51 | 101,000 | — | — |
| 2007-03-26 | $49.62 | $97.31 | 47,600 | — | — |
| 2007-03-23 | $49.50 | $97.08 | 55,700 | — | — |
| 2007-03-22 | $49.70 | $97.47 | 159,800 | — | — |
| 2007-03-21 | $49.37 | $96.82 | 154,900 | — | — |
| 2007-03-20 | $48.32 | $94.76 | 85,600 | — | — |
| 2007-03-19 | $47.67 | $93.49 | 223,600 | — | — |
| 2007-03-16 | $46.67 | $91.53 | 242,600 | — | — |
| 2007-03-15 | $46.63 | $91.45 | 97,500 | — | — |
| 2007-03-14 | $45.95 | $90.11 | 132,900 | — | — |
| 2007-03-13 | $45.14 | $88.53 | 87,800 | — | — |
| 2007-03-12 | $46.47 | $91.13 | 98,900 | — | — |
| 2007-03-09 | $46.43 | $91.06 | 85,000 | — | — |
| 2007-03-08 | $47.13 | $92.43 | 116,200 | — | — |
| 2007-03-07 | $46.43 | $91.06 | 112,000 | — | — |
| 2007-03-06 | $46.42 | $91.04 | 110,300 | — | — |
| 2007-03-05 | $46.08 | $90.37 | 129,100 | — | — |
| 2007-03-02 | $47.28 | $92.72 | 120,400 | — | — |
| 2007-03-01 | $49.04 | $96.17 | 124,300 | — | — |
| 2007-02-28 | $49.35 | $96.78 | 118,000 | — | — |
| 2007-02-27 | $49.31 | $96.70 | 177,900 | — | — |
| 2007-02-26 | $50.78 | $99.59 | 84,500 | — | — |
| 2007-02-23 | $50.55 | $99.14 | 53,500 | — | — |
| 2007-02-22 | $50.85 | $99.72 | 109,300 | — | — |
| 2007-02-21 | $50.80 | $99.63 | 145,400 | — | — |
| 2007-02-20 | $50.87 | $99.76 | 169,600 | — | — |
| 2007-02-16 | $49.47 | $97.02 | 114,000 | — | — |
| 2007-02-15 | $49.03 | $96.16 | 124,700 | — | — |
| 2007-02-14 | $48.33 | $94.78 | 272,400 | — | — |
| 2007-02-13 | $46.66 | $91.51 | 128,100 | — | — |
| 2007-02-12 | $46.80 | $91.43 | 98,100 | — | — |
| 2007-02-09 | $46.99 | $91.80 | 164,800 | — | — |
| 2007-02-08 | $48.65 | $95.04 | 81,000 | — | — |
| 2007-02-07 | $48.12 | $94.01 | 100,900 | — | — |
| 2007-02-06 | $48.04 | $93.85 | 143,600 | — | — |
| 2007-02-05 | $47.55 | $92.89 | 123,800 | — | — |
| 2007-02-02 | $48.06 | $93.89 | 80,800 | — | — |
| 2007-02-01 | $48.15 | $94.07 | 83,000 | — | — |
| 2007-01-31 | $47.79 | $93.36 | 111,900 | — | — |
| 2007-01-30 | $47.45 | $92.70 | 135,300 | — | — |
| 2007-01-29 | $47.35 | $92.50 | 415,800 | — | — |
| 2007-01-26 | $46.52 | $90.88 | 155,900 | — | — |
| 2007-01-25 | $45.55 | $88.99 | 187,700 | — | — |
| 2007-01-24 | $46.33 | $90.51 | 175,100 | — | — |
| 2007-01-23 | $46.00 | $89.87 | 292,400 | — | — |
| 2007-01-22 | $45.84 | $89.55 | 186,100 | — | — |
| 2007-01-19 | $46.27 | $90.39 | 183,900 | — | — |
| 2007-01-18 | $46.55 | $90.94 | 515,400 | — | — |
| 2007-01-17 | $44.05 | $86.06 | 160,400 | — | — |
| 2007-01-16 | $43.97 | $85.90 | 248,300 | — | — |
| 2007-01-12 | $44.36 | $86.66 | 262,200 | — | — |
| 2007-01-11 | $43.47 | $84.92 | 307,600 | — | — |
| 2007-01-10 | $43.08 | $84.16 | 1,162,600 | — | — |
| 2007-01-09 | $49.54 | $96.78 | 205,900 | — | — |
| 2007-01-08 | $48.32 | $94.40 | 175,400 | — | — |
| 2007-01-05 | $48.54 | $94.83 | 184,900 | — | — |
| 2007-01-04 | $49.88 | $97.45 | 183,600 | — | — |
| 2007-01-03 | $50.35 | $98.36 | 149,200 | — | — |