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
- 1995-06-12 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 | $34.93 | $34.93 | 592,900 | — | — |
| 2007-12-28 | $35.42 | $35.42 | 941,900 | — | — |
| 2007-12-27 | $34.89 | $34.89 | 984,200 | — | — |
| 2007-12-26 | $35.41 | $35.41 | 1,068,100 | — | — |
| 2007-12-24 | $33.53 | $33.53 | 758,600 | — | — |
| 2007-12-21 | $33.31 | $33.31 | 1,363,100 | — | — |
| 2007-12-20 | $30.45 | $30.45 | 1,159,500 | — | — |
| 2007-12-19 | $30.50 | $30.50 | 599,900 | — | — |
| 2007-12-18 | $30.66 | $30.66 | 935,400 | — | — |
| 2007-12-17 | $29.71 | $29.71 | 1,390,000 | — | — |
| 2007-12-14 | $31.22 | $31.22 | 1,212,000 | — | — |
| 2007-12-13 | $32.03 | $32.03 | 1,920,100 | — | — |
| 2007-12-12 | $34.41 | $34.41 | 789,000 | — | — |
| 2007-12-11 | $33.43 | $33.43 | 1,080,200 | — | — |
| 2007-12-10 | $34.07 | $34.07 | 929,100 | — | — |
| 2007-12-07 | $33.77 | $33.77 | 996,800 | — | — |
| 2007-12-06 | $33.26 | $33.26 | 1,360,500 | — | — |
| 2007-12-05 | $32.10 | $32.10 | 820,000 | — | — |
| 2007-12-04 | $32.32 | $32.32 | 847,100 | — | — |
| 2007-12-03 | $32.76 | $32.76 | 840,700 | — | — |
| 2007-11-30 | $31.80 | $31.80 | 1,474,500 | — | — |
| 2007-11-29 | $32.50 | $32.50 | 840,900 | — | — |
| 2007-11-28 | $33.08 | $33.08 | 1,058,100 | — | — |
| 2007-11-27 | $32.65 | $32.65 | 1,177,600 | — | — |
| 2007-11-26 | $32.99 | $32.99 | 1,010,300 | — | — |
| 2007-11-23 | $34.37 | $34.37 | 560,600 | — | — |
| 2007-11-21 | $32.49 | $32.49 | 1,670,100 | — | — |
| 2007-11-20 | $33.35 | $33.35 | 1,100,700 | — | — |
| 2007-11-19 | $31.85 | $31.85 | 1,697,400 | — | — |
| 2007-11-16 | $33.29 | $33.29 | 1,098,600 | — | — |
| 2007-11-15 | $32.92 | $32.92 | 1,161,200 | — | — |
| 2007-11-14 | $34.76 | $34.76 | 1,096,500 | — | — |
| 2007-11-13 | $33.95 | $33.95 | 1,544,100 | — | — |
| 2007-11-12 | $32.00 | $32.00 | 1,460,700 | — | — |
| 2007-11-09 | $34.61 | $34.61 | 1,674,600 | — | — |
| 2007-11-08 | $36.37 | $36.37 | 1,711,600 | — | — |
| 2007-11-07 | $36.87 | $36.87 | 2,025,400 | — | — |
| 2007-11-06 | $36.77 | $36.77 | 2,029,700 | — | — |
| 2007-11-05 | $33.71 | $33.71 | 917,900 | — | — |
| 2007-11-02 | $33.41 | $33.41 | 927,900 | — | — |
| 2007-11-01 | $32.30 | $32.30 | 779,100 | — | — |
| 2007-10-31 | $33.13 | $33.13 | 1,203,700 | — | — |
| 2007-10-30 | $32.03 | $32.03 | 696,000 | — | — |
| 2007-10-29 | $32.23 | $32.23 | 1,107,800 | — | — |
| 2007-10-26 | $30.87 | $30.87 | 825,100 | — | — |
| 2007-10-25 | $29.76 | $29.76 | 906,100 | — | — |
| 2007-10-24 | $28.80 | $28.80 | 714,100 | — | — |
| 2007-10-23 | $28.91 | $28.91 | 858,700 | — | — |
| 2007-10-22 | $28.63 | $28.63 | 994,900 | — | — |
| 2007-10-19 | $29.99 | $29.99 | 857,100 | — | — |
| 2007-10-18 | $30.46 | $30.46 | 718,500 | — | — |
| 2007-10-17 | $29.70 | $29.70 | 802,600 | — | — |
| 2007-10-16 | $30.23 | $30.23 | 822,100 | — | — |
| 2007-10-15 | $30.87 | $30.87 | 1,227,300 | — | — |
| 2007-10-12 | $30.06 | $30.06 | 660,500 | — | — |
| 2007-10-11 | $30.37 | $30.37 | 1,445,200 | — | — |
| 2007-10-10 | $30.07 | $30.07 | 990,000 | — | — |
| 2007-10-09 | $29.65 | $29.65 | 771,200 | — | — |
| 2007-10-08 | $28.19 | $28.19 | 688,600 | — | — |
| 2007-10-05 | $28.86 | $28.86 | 772,000 | — | — |
| 2007-10-04 | $28.27 | $28.27 | 790,300 | — | — |
| 2007-10-03 | $27.36 | $27.36 | 496,300 | — | — |
| 2007-10-02 | $28.04 | $28.04 | 753,900 | — | — |
| 2007-10-01 | $29.01 | $29.01 | 836,500 | — | — |
| 2007-09-28 | $28.90 | $28.90 | 801,900 | — | — |
| 2007-09-27 | $28.84 | $28.84 | 620,100 | — | — |
| 2007-09-26 | $27.69 | $27.69 | 819,400 | — | — |
| 2007-09-25 | $28.18 | $28.18 | 558,400 | — | — |
| 2007-09-24 | $28.56 | $28.56 | 768,000 | — | — |
| 2007-09-21 | $28.76 | $28.76 | 1,142,800 | — | — |
| 2007-09-20 | $28.75 | $28.75 | 1,480,100 | — | — |
| 2007-09-19 | $26.90 | $26.90 | 1,015,200 | — | — |
| 2007-09-18 | $26.71 | $26.71 | 1,049,200 | — | — |
| 2007-09-17 | $26.14 | $26.14 | 556,200 | — | — |
| 2007-09-14 | $26.22 | $26.22 | 646,400 | — | — |
| 2007-09-13 | $26.55 | $26.55 | 445,800 | — | — |
| 2007-09-12 | $26.43 | $26.43 | 602,400 | — | — |
| 2007-09-11 | $26.72 | $26.72 | 1,313,400 | — | — |
| 2007-09-10 | $24.99 | $24.99 | 1,410,200 | — | — |
| 2007-09-07 | $25.78 | $25.78 | 1,338,300 | — | — |
| 2007-09-06 | $26.17 | $26.17 | 1,647,400 | — | — |
| 2007-09-05 | $25.19 | $25.19 | 785,600 | — | — |
| 2007-09-04 | $25.52 | $25.52 | 810,400 | — | — |
| 2007-08-31 | $24.93 | $24.93 | 562,500 | — | — |
| 2007-08-30 | $24.35 | $24.35 | 648,000 | — | — |
| 2007-08-29 | $24.28 | $24.28 | 539,900 | — | — |
| 2007-08-28 | $23.43 | $23.43 | 847,100 | — | — |
| 2007-08-27 | $24.18 | $24.18 | 534,800 | — | — |
| 2007-08-24 | $24.58 | $24.58 | 905,500 | — | — |
| 2007-08-23 | $24.02 | $24.02 | 1,615,800 | — | — |
| 2007-08-22 | $23.86 | $23.86 | 1,770,600 | — | — |
| 2007-08-21 | $21.99 | $21.99 | 1,055,800 | — | — |
| 2007-08-20 | $22.19 | $22.19 | 1,434,300 | — | — |
| 2007-08-17 | $21.48 | $21.48 | 3,200,600 | — | — |
| 2007-08-16 | $22.03 | $22.03 | 4,704,100 | — | — |
| 2007-08-15 | $25.12 | $25.12 | 1,803,100 | — | — |
| 2007-08-14 | $26.78 | $26.78 | 1,019,400 | — | — |
| 2007-08-13 | $27.73 | $27.73 | 528,400 | — | — |
| 2007-08-10 | $27.87 | $27.87 | 1,175,700 | — | — |
| 2007-08-09 | $27.85 | $27.85 | 1,440,400 | — | — |
| 2007-08-08 | $28.93 | $28.93 | 1,113,200 | — | — |
| 2007-08-07 | $28.50 | $28.50 | 970,600 | — | — |
| 2007-08-06 | $28.22 | $28.22 | 1,229,100 | — | — |
| 2007-08-03 | $28.48 | $28.48 | 1,270,100 | — | — |
| 2007-08-02 | $27.94 | $27.94 | 758,600 | — | — |
| 2007-08-01 | $27.39 | $27.39 | 1,255,800 | — | — |
| 2007-07-31 | $27.77 | $27.77 | 1,963,700 | — | — |
| 2007-07-30 | $27.29 | $27.29 | 977,600 | — | — |
| 2007-07-27 | $26.71 | $26.71 | 1,172,400 | — | — |
| 2007-07-26 | $27.33 | $27.33 | 1,854,000 | — | — |
| 2007-07-25 | $29.13 | $29.13 | 1,218,300 | — | — |
| 2007-07-24 | $30.11 | $30.11 | 912,000 | — | — |
| 2007-07-23 | $30.62 | $30.62 | 695,900 | — | — |
| 2007-07-20 | $30.56 | $30.56 | 1,031,900 | — | — |
| 2007-07-19 | $30.68 | $30.68 | 1,233,800 | — | — |
| 2007-07-18 | $30.45 | $30.45 | 1,437,600 | — | — |
| 2007-07-17 | $29.23 | $29.23 | 733,000 | — | — |
| 2007-07-16 | $29.28 | $29.28 | 1,280,400 | — | — |
| 2007-07-13 | $29.24 | $29.24 | 758,900 | — | — |
| 2007-07-12 | $29.30 | $29.30 | 1,190,800 | — | — |
| 2007-07-11 | $28.10 | $28.10 | 675,600 | — | — |
| 2007-07-10 | $28.17 | $28.17 | 952,900 | — | — |
| 2007-07-09 | $28.67 | $28.67 | 1,263,500 | — | — |
| 2007-07-06 | $27.71 | $27.71 | 1,142,400 | — | — |
| 2007-07-05 | $26.85 | $26.85 | 1,128,500 | — | — |
| 2007-07-03 | $26.33 | $26.33 | 479,800 | — | — |
| 2007-07-02 | $26.75 | $26.75 | 775,400 | — | — |
| 2007-06-29 | $26.33 | $26.33 | 684,700 | — | — |
| 2007-06-28 | $25.82 | $25.82 | 750,200 | — | — |
| 2007-06-27 | $25.66 | $25.66 | 1,252,300 | — | — |
| 2007-06-26 | $25.48 | $25.48 | 1,831,000 | — | — |
| 2007-06-25 | $26.84 | $26.84 | 716,700 | — | — |
| 2007-06-22 | $27.49 | $27.49 | 754,800 | — | — |
| 2007-06-21 | $27.46 | $27.46 | 746,700 | — | — |
| 2007-06-20 | $27.50 | $27.50 | 786,900 | — | — |
| 2007-06-19 | $28.29 | $28.29 | 780,600 | — | — |
| 2007-06-18 | $28.02 | $28.02 | 1,013,000 | — | — |
| 2007-06-15 | $27.59 | $27.59 | 947,100 | — | — |
| 2007-06-14 | $27.05 | $27.05 | 817,700 | — | — |
| 2007-06-13 | $26.61 | $26.61 | 686,700 | — | — |
| 2007-06-12 | $26.24 | $26.24 | 964,700 | — | — |
| 2007-06-11 | $26.88 | $26.88 | 975,500 | — | — |
| 2007-06-08 | $26.85 | $26.85 | 1,210,000 | — | — |
| 2007-06-07 | $26.75 | $26.75 | 1,376,300 | — | — |
| 2007-06-06 | $28.40 | $28.40 | 1,370,900 | — | — |
| 2007-06-05 | $29.00 | $29.00 | 776,600 | — | — |
| 2007-06-04 | $29.28 | $29.28 | 1,405,100 | — | — |
| 2007-06-01 | $28.85 | $28.85 | 1,342,600 | — | — |
| 2007-05-31 | $28.03 | $28.03 | 1,089,900 | — | — |
| 2007-05-30 | $26.77 | $26.77 | 493,600 | — | — |
| 2007-05-29 | $26.58 | $26.58 | 615,000 | — | — |
| 2007-05-25 | $26.71 | $26.71 | 745,700 | — | — |
| 2007-05-24 | $26.34 | $26.34 | 962,100 | — | — |
| 2007-05-23 | $27.51 | $27.51 | 1,144,200 | — | — |
| 2007-05-22 | $27.32 | $27.32 | 1,013,300 | — | — |
| 2007-05-21 | $27.76 | $27.76 | 905,400 | — | — |
| 2007-05-18 | $26.63 | $26.63 | 1,104,700 | — | — |
| 2007-05-17 | $26.46 | $26.46 | 927,500 | — | — |
| 2007-05-16 | $26.89 | $26.89 | 797,900 | — | — |
| 2007-05-15 | $27.28 | $27.28 | 703,700 | — | — |
| 2007-05-14 | $27.24 | $27.24 | 985,600 | — | — |
| 2007-05-11 | $27.83 | $27.83 | 837,200 | — | — |
| 2007-05-10 | $27.37 | $27.37 | 831,600 | — | — |
| 2007-05-09 | $28.38 | $28.38 | 1,004,400 | — | — |
| 2007-05-08 | $28.42 | $28.42 | 751,100 | — | — |
| 2007-05-07 | $28.81 | $28.81 | 721,400 | — | — |
| 2007-05-04 | $28.36 | $28.36 | 1,004,900 | — | — |
| 2007-05-03 | $28.58 | $28.58 | 958,900 | — | — |
| 2007-05-02 | $28.50 | $28.50 | 1,373,900 | — | — |
| 2007-05-01 | $27.58 | $27.58 | 2,633,500 | — | — |
| 2007-04-30 | $28.25 | $28.25 | 2,003,200 | — | — |
| 2007-04-27 | $29.25 | $29.25 | 1,239,700 | — | — |
| 2007-04-26 | $29.48 | $29.48 | 1,030,700 | — | — |
| 2007-04-25 | $30.43 | $30.43 | 932,600 | — | — |
| 2007-04-24 | $29.81 | $29.81 | 977,900 | — | — |
| 2007-04-23 | $30.66 | $30.66 | 777,800 | — | — |
| 2007-04-20 | $30.55 | $30.55 | 1,183,200 | — | — |
| 2007-04-19 | $30.14 | $30.14 | 1,462,100 | — | — |
| 2007-04-18 | $31.62 | $31.62 | 963,800 | — | — |
| 2007-04-17 | $31.48 | $31.48 | 1,199,900 | — | — |
| 2007-04-16 | $32.37 | $32.37 | 1,458,300 | — | — |
| 2007-04-13 | $31.59 | $31.59 | 1,362,400 | — | — |
| 2007-04-12 | $30.92 | $30.92 | 936,000 | — | — |
| 2007-04-11 | $30.37 | $30.37 | 1,315,800 | — | — |
| 2007-04-10 | $30.89 | $30.89 | 818,300 | — | — |
| 2007-04-09 | $30.61 | $30.61 | 829,100 | — | — |
| 2007-04-05 | $31.00 | $31.00 | 853,900 | — | — |
| 2007-04-04 | $31.19 | $31.19 | 1,520,600 | — | — |
| 2007-04-03 | $29.91 | $29.91 | 1,069,100 | — | — |
| 2007-04-02 | $29.81 | $29.81 | 951,200 | — | — |
| 2007-03-30 | $29.59 | $29.59 | 486,400 | — | — |
| 2007-03-29 | $29.52 | $29.52 | 723,900 | — | — |
| 2007-03-28 | $29.49 | $29.49 | 1,040,000 | — | — |
| 2007-03-27 | $29.44 | $29.44 | 836,300 | — | — |
| 2007-03-26 | $30.08 | $30.08 | 1,277,700 | — | — |
| 2007-03-23 | $29.35 | $29.35 | 941,600 | — | — |
| 2007-03-22 | $29.61 | $29.61 | 1,401,200 | — | — |
| 2007-03-21 | $29.51 | $29.51 | 1,246,000 | — | — |
| 2007-03-20 | $28.69 | $28.69 | 1,359,900 | — | — |
| 2007-03-19 | $28.62 | $28.62 | 1,439,000 | — | — |
| 2007-03-16 | $28.00 | $28.00 | 1,178,500 | — | — |
| 2007-03-15 | $27.17 | $27.17 | 817,900 | — | — |
| 2007-03-14 | $26.97 | $26.97 | 1,609,500 | — | — |
| 2007-03-13 | $26.62 | $26.62 | 1,175,100 | — | — |
| 2007-03-12 | $28.04 | $28.04 | 957,700 | — | — |
| 2007-03-09 | $27.65 | $27.65 | 893,200 | — | — |
| 2007-03-08 | $27.75 | $27.75 | 907,700 | — | — |
| 2007-03-07 | $27.73 | $27.73 | 1,432,600 | — | — |
| 2007-03-06 | $27.87 | $27.87 | 1,251,900 | — | — |
| 2007-03-05 | $26.43 | $26.43 | 2,175,500 | — | — |
| 2007-03-02 | $26.97 | $26.97 | 2,685,100 | — | — |
| 2007-03-01 | $28.47 | $28.47 | 2,475,300 | — | — |
| 2007-02-28 | $30.02 | $30.02 | 2,016,000 | — | — |
| 2007-02-27 | $29.22 | $29.22 | 2,526,400 | — | — |
| 2007-02-26 | $31.70 | $31.70 | 1,594,200 | — | — |
| 2007-02-23 | $31.03 | $31.03 | 3,171,800 | — | — |
| 2007-02-22 | $29.31 | $29.31 | 1,293,400 | — | — |
| 2007-02-21 | $29.29 | $29.29 | 1,603,100 | — | — |
| 2007-02-20 | $28.29 | $28.29 | 900,600 | — | — |
| 2007-02-16 | $28.60 | $28.60 | 642,800 | — | — |
| 2007-02-15 | $28.56 | $28.56 | 577,700 | — | — |
| 2007-02-14 | $28.49 | $28.49 | 910,400 | — | — |
| 2007-02-13 | $28.15 | $28.15 | 819,100 | — | — |
| 2007-02-12 | $27.64 | $27.64 | 1,272,600 | — | — |
| 2007-02-09 | $28.01 | $28.01 | 1,358,100 | — | — |
| 2007-02-08 | $28.82 | $28.82 | 901,600 | — | — |
| 2007-02-07 | $28.62 | $28.62 | 965,800 | — | — |
| 2007-02-06 | $28.64 | $28.64 | 1,102,000 | — | — |
| 2007-02-05 | $28.98 | $28.98 | 1,024,800 | — | — |
| 2007-02-02 | $28.45 | $28.45 | 1,488,900 | — | — |
| 2007-02-01 | $28.64 | $28.64 | 1,061,900 | — | — |
| 2007-01-31 | $28.38 | $28.38 | 1,479,100 | — | — |
| 2007-01-30 | $28.09 | $28.09 | 788,900 | — | — |
| 2007-01-29 | $27.78 | $27.78 | 1,544,700 | — | — |
| 2007-01-26 | $27.81 | $27.81 | 1,342,000 | — | — |
| 2007-01-25 | $27.50 | $27.50 | 1,794,400 | — | — |
| 2007-01-24 | $27.66 | $27.66 | 1,623,200 | — | — |
| 2007-01-23 | $26.93 | $26.93 | 1,475,100 | — | — |
| 2007-01-22 | $25.31 | $25.31 | 893,200 | — | — |
| 2007-01-19 | $25.22 | $25.22 | 748,100 | — | — |
| 2007-01-18 | $25.10 | $25.10 | 1,320,500 | — | — |
| 2007-01-17 | $25.38 | $25.38 | 1,196,200 | — | — |
| 2007-01-16 | $25.01 | $25.01 | 1,239,500 | — | — |
| 2007-01-12 | $24.86 | $24.86 | 1,224,400 | — | — |
| 2007-01-11 | $23.76 | $23.76 | 1,173,600 | — | — |
| 2007-01-10 | $23.55 | $23.55 | 1,494,200 | — | — |
| 2007-01-09 | $23.45 | $23.45 | 1,725,000 | — | — |
| 2007-01-08 | $23.97 | $23.97 | 1,309,900 | — | — |
| 2007-01-05 | $23.88 | $23.88 | 1,690,100 | — | — |
| 2007-01-04 | $24.16 | $24.16 | 1,213,200 | — | — |
| 2007-01-03 | $24.57 | $24.57 | 1,111,300 | — | — |