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
- 1987-12-30 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 | $28.95 | $32.43 | 348,100 | — | — |
| 2007-12-28 | $29.08 | $32.58 | 279,000 | — | — |
| 2007-12-27 | $28.74 | $32.19 | 318,400 | — | — |
| 2007-12-26 | $29.01 | $32.50 | 340,800 | — | — |
| 2007-12-24 | $28.73 | $32.18 | 154,200 | — | — |
| 2007-12-21 | $28.08 | $31.45 | 841,800 | — | — |
| 2007-12-20 | $28.29 | $31.69 | 481,800 | — | — |
| 2007-12-19 | $27.63 | $30.95 | 467,000 | — | — |
| 2007-12-18 | $27.28 | $30.56 | 920,000 | — | — |
| 2007-12-17 | $26.92 | $30.16 | 704,200 | — | — |
| 2007-12-14 | $27.58 | $30.89 | 503,800 | — | — |
| 2007-12-13 | $28.24 | $31.63 | 427,300 | — | — |
| 2007-12-12 | $27.75 | $31.09 | 1,616,200 | — | — |
| 2007-12-11 | $28.39 | $31.78 | 959,400 | — | — |
| 2007-12-10 | $28.54 | $31.94 | 787,400 | — | — |
| 2007-12-07 | $28.74 | $32.17 | 642,800 | — | — |
| 2007-12-06 | $28.34 | $31.72 | 604,800 | — | — |
| 2007-12-05 | $27.13 | $30.37 | 1,131,700 | — | — |
| 2007-12-04 | $27.02 | $30.24 | 1,031,800 | — | — |
| 2007-12-03 | $25.96 | $29.06 | 987,500 | — | — |
| 2007-11-30 | $26.08 | $29.19 | 836,700 | — | — |
| 2007-11-29 | $25.64 | $28.70 | 769,100 | — | — |
| 2007-11-28 | $25.14 | $28.14 | 819,500 | — | — |
| 2007-11-27 | $24.38 | $27.29 | 1,248,500 | — | — |
| 2007-11-26 | $24.26 | $27.15 | 965,700 | — | — |
| 2007-11-23 | $24.50 | $27.42 | 370,800 | — | — |
| 2007-11-21 | $23.97 | $26.83 | 872,100 | — | — |
| 2007-11-20 | $23.86 | $26.71 | 1,762,900 | — | — |
| 2007-11-19 | $24.00 | $26.86 | 1,233,300 | — | — |
| 2007-11-16 | $24.03 | $26.90 | 2,191,100 | — | — |
| 2007-11-15 | $23.73 | $26.56 | 2,194,400 | — | — |
| 2007-11-14 | $24.10 | $26.97 | 3,317,900 | — | — |
| 2007-11-13 | $23.74 | $26.57 | 3,682,300 | — | — |
| 2007-11-12 | $25.06 | $28.05 | 1,333,100 | — | — |
| 2007-11-09 | $26.50 | $29.66 | 817,300 | — | — |
| 2007-11-08 | $26.44 | $29.59 | 1,284,600 | — | — |
| 2007-11-07 | $26.99 | $30.21 | 901,700 | — | — |
| 2007-11-06 | $27.55 | $30.84 | 898,700 | — | — |
| 2007-11-05 | $27.96 | $31.30 | 403,100 | — | — |
| 2007-11-02 | $28.53 | $31.93 | 503,400 | — | — |
| 2007-11-01 | $28.76 | $32.19 | 690,000 | — | — |
| 2007-10-31 | $29.70 | $33.24 | 415,100 | — | — |
| 2007-10-30 | $29.52 | $33.04 | 607,300 | — | — |
| 2007-10-29 | $29.31 | $32.81 | 502,500 | — | — |
| 2007-10-26 | $29.32 | $32.82 | 333,900 | — | — |
| 2007-10-25 | $29.21 | $32.69 | 540,700 | — | — |
| 2007-10-24 | $29.38 | $32.88 | 1,534,200 | — | — |
| 2007-10-23 | $29.00 | $32.46 | 832,800 | — | — |
| 2007-10-22 | $28.63 | $32.04 | 1,391,500 | — | — |
| 2007-10-19 | $28.15 | $31.51 | 4,502,900 | — | — |
| 2007-10-18 | $31.42 | $35.17 | 2,250,800 | — | — |
| 2007-10-17 | $33.36 | $37.34 | 578,300 | — | — |
| 2007-10-16 | $33.29 | $37.26 | 638,400 | — | — |
| 2007-10-15 | $32.87 | $36.79 | 469,900 | — | — |
| 2007-10-12 | $33.25 | $37.22 | 959,400 | — | — |
| 2007-10-11 | $33.06 | $37.00 | 1,798,900 | — | — |
| 2007-10-10 | $34.25 | $38.34 | 636,400 | — | — |
| 2007-10-09 | $34.13 | $38.20 | 522,500 | — | — |
| 2007-10-08 | $33.98 | $38.03 | 391,300 | — | — |
| 2007-10-05 | $33.99 | $38.04 | 708,000 | — | — |
| 2007-10-04 | $34.25 | $38.34 | 718,500 | — | — |
| 2007-10-03 | $34.72 | $38.86 | 689,600 | — | — |
| 2007-10-02 | $35.43 | $39.66 | 883,900 | — | — |
| 2007-10-01 | $35.61 | $39.86 | 872,500 | — | — |
| 2007-09-28 | $34.73 | $38.87 | 688,500 | — | — |
| 2007-09-27 | $35.04 | $39.22 | 1,126,700 | — | — |
| 2007-09-26 | $35.25 | $39.45 | 658,100 | — | — |
| 2007-09-25 | $34.99 | $39.16 | 531,000 | — | — |
| 2007-09-24 | $35.00 | $39.17 | 877,700 | — | — |
| 2007-09-21 | $34.71 | $38.85 | 781,400 | — | — |
| 2007-09-20 | $35.29 | $39.50 | 1,252,200 | — | — |
| 2007-09-19 | $34.24 | $38.32 | 1,592,900 | — | — |
| 2007-09-18 | $34.31 | $38.40 | 1,847,100 | — | — |
| 2007-09-17 | $36.00 | $40.29 | 395,800 | — | — |
| 2007-09-14 | $36.59 | $40.95 | 392,300 | — | — |
| 2007-09-13 | $36.48 | $40.83 | 278,700 | — | — |
| 2007-09-12 | $36.81 | $41.20 | 1,107,000 | — | — |
| 2007-09-11 | $37.36 | $41.79 | 505,500 | — | — |
| 2007-09-10 | $36.70 | $41.05 | 584,000 | — | — |
| 2007-09-07 | $37.03 | $41.42 | 906,600 | — | — |
| 2007-09-06 | $37.53 | $41.98 | 911,000 | — | — |
| 2007-09-05 | $38.46 | $43.02 | 776,600 | — | — |
| 2007-09-04 | $39.65 | $44.35 | 1,293,400 | — | — |
| 2007-08-31 | $40.59 | $45.40 | 1,425,100 | — | — |
| 2007-08-30 | $38.41 | $42.97 | 433,000 | — | — |
| 2007-08-29 | $38.45 | $43.01 | 907,900 | — | — |
| 2007-08-28 | $37.68 | $42.15 | 908,600 | — | — |
| 2007-08-27 | $39.49 | $44.17 | 1,016,900 | — | — |
| 2007-08-24 | $39.11 | $43.75 | 1,330,400 | — | — |
| 2007-08-23 | $38.26 | $42.80 | 901,400 | — | — |
| 2007-08-22 | $37.71 | $42.18 | 1,570,900 | — | — |
| 2007-08-21 | $36.78 | $41.14 | 897,200 | — | — |
| 2007-08-20 | $36.42 | $40.74 | 783,000 | — | — |
| 2007-08-17 | $35.81 | $40.06 | 1,247,700 | — | — |
| 2007-08-16 | $34.74 | $38.86 | 2,309,800 | — | — |
| 2007-08-15 | $35.01 | $39.16 | 907,700 | — | — |
| 2007-08-14 | $36.11 | $40.39 | 878,000 | — | — |
| 2007-08-13 | $37.16 | $41.57 | 1,355,300 | — | — |
| 2007-08-10 | $37.08 | $41.48 | 1,738,300 | — | — |
| 2007-08-09 | $36.90 | $41.28 | 1,799,800 | — | — |
| 2007-08-08 | $36.06 | $40.34 | 2,321,900 | — | — |
| 2007-08-07 | $34.84 | $38.97 | 2,138,300 | — | — |
| 2007-08-06 | $33.24 | $37.18 | 1,857,700 | — | — |
| 2007-08-03 | $32.71 | $36.59 | 2,123,300 | — | — |
| 2007-08-02 | $32.29 | $36.12 | 2,976,300 | — | — |
| 2007-08-01 | $33.03 | $36.95 | 2,125,400 | — | — |
| 2007-07-31 | $33.68 | $37.67 | 3,887,300 | — | — |
| 2007-07-30 | $36.03 | $40.30 | 1,972,300 | — | — |
| 2007-07-27 | $37.00 | $41.39 | 1,161,700 | — | — |
| 2007-07-26 | $38.28 | $42.82 | 1,039,500 | — | — |
| 2007-07-25 | $38.81 | $43.41 | 1,568,200 | — | — |
| 2007-07-24 | $37.35 | $41.78 | 600,900 | — | — |
| 2007-07-23 | $38.32 | $42.86 | 435,400 | — | — |
| 2007-07-20 | $38.11 | $42.63 | 599,800 | — | — |
| 2007-07-19 | $38.80 | $43.40 | 437,700 | — | — |
| 2007-07-18 | $38.65 | $43.23 | 497,900 | — | — |
| 2007-07-17 | $38.87 | $43.48 | 667,400 | — | — |
| 2007-07-16 | $38.36 | $42.91 | 1,073,200 | — | — |
| 2007-07-13 | $38.98 | $43.60 | 660,600 | — | — |
| 2007-07-12 | $38.49 | $43.05 | 448,300 | — | — |
| 2007-07-11 | $37.73 | $42.20 | 616,800 | — | — |
| 2007-07-10 | $38.02 | $42.53 | 703,100 | — | — |
| 2007-07-09 | $38.73 | $43.32 | 904,600 | — | — |
| 2007-07-06 | $39.14 | $43.78 | 446,700 | — | — |
| 2007-07-05 | $39.05 | $43.68 | 1,050,400 | — | — |
| 2007-07-03 | $39.77 | $44.49 | 379,300 | — | — |
| 2007-07-02 | $39.42 | $44.09 | 952,800 | — | — |
| 2007-06-29 | $38.17 | $42.70 | 637,700 | — | — |
| 2007-06-28 | $37.94 | $42.44 | 576,500 | — | — |
| 2007-06-27 | $37.91 | $42.41 | 656,400 | — | — |
| 2007-06-26 | $37.48 | $41.92 | 882,100 | — | — |
| 2007-06-25 | $37.65 | $42.11 | 776,100 | — | — |
| 2007-06-22 | $37.77 | $42.25 | 961,400 | — | — |
| 2007-06-21 | $37.57 | $42.03 | 973,800 | — | — |
| 2007-06-20 | $36.76 | $41.12 | 658,800 | — | — |
| 2007-06-19 | $36.67 | $41.02 | 944,800 | — | — |
| 2007-06-18 | $36.80 | $41.16 | 1,007,500 | — | — |
| 2007-06-15 | $36.46 | $40.78 | 1,482,400 | — | — |
| 2007-06-14 | $34.90 | $39.04 | 687,200 | — | — |
| 2007-06-13 | $34.56 | $38.66 | 1,307,700 | — | — |
| 2007-06-12 | $33.83 | $37.82 | 1,075,800 | — | — |
| 2007-06-11 | $34.06 | $38.07 | 749,500 | — | — |
| 2007-06-08 | $33.60 | $37.56 | 843,600 | — | — |
| 2007-06-07 | $33.57 | $37.53 | 893,100 | — | — |
| 2007-06-06 | $34.62 | $38.70 | 767,000 | — | — |
| 2007-06-05 | $34.93 | $39.05 | 712,300 | — | — |
| 2007-06-04 | $35.50 | $39.68 | 651,900 | — | — |
| 2007-06-01 | $35.50 | $39.68 | 371,800 | — | — |
| 2007-05-31 | $35.33 | $39.49 | 674,900 | — | — |
| 2007-05-30 | $35.32 | $39.48 | 653,900 | — | — |
| 2007-05-29 | $35.54 | $39.73 | 784,300 | — | — |
| 2007-05-25 | $35.43 | $39.60 | 682,300 | — | — |
| 2007-05-24 | $35.16 | $39.30 | 3,379,900 | — | — |
| 2007-05-23 | $35.90 | $40.13 | 1,112,000 | — | — |
| 2007-05-22 | $36.54 | $40.85 | 535,800 | — | — |
| 2007-05-21 | $36.57 | $40.88 | 496,100 | — | — |
| 2007-05-18 | $36.47 | $40.77 | 511,300 | — | — |
| 2007-05-17 | $36.31 | $40.59 | 891,600 | — | — |
| 2007-05-16 | $36.12 | $40.38 | 636,000 | — | — |
| 2007-05-15 | $35.01 | $39.14 | 620,900 | — | — |
| 2007-05-14 | $35.03 | $39.16 | 368,900 | — | — |
| 2007-05-11 | $35.61 | $39.81 | 392,100 | — | — |
| 2007-05-10 | $35.14 | $39.28 | 578,200 | — | — |
| 2007-05-09 | $35.80 | $40.02 | 601,100 | — | — |
| 2007-05-08 | $35.82 | $40.04 | 586,300 | — | — |
| 2007-05-07 | $36.54 | $40.85 | 381,400 | — | — |
| 2007-05-04 | $36.65 | $40.97 | 539,200 | — | — |
| 2007-05-03 | $36.40 | $40.69 | 995,000 | — | — |
| 2007-05-02 | $36.90 | $41.25 | 1,166,000 | — | — |
| 2007-05-01 | $36.05 | $40.30 | 1,597,400 | — | — |
| 2007-04-30 | $36.51 | $40.81 | 1,076,000 | — | — |
| 2007-04-27 | $36.71 | $41.04 | 572,200 | — | — |
| 2007-04-26 | $37.40 | $41.81 | 865,900 | — | — |
| 2007-04-25 | $37.08 | $41.45 | 1,654,500 | — | — |
| 2007-04-24 | $36.36 | $40.64 | 680,000 | — | — |
| 2007-04-23 | $36.03 | $40.28 | 1,186,500 | — | — |
| 2007-04-20 | $35.00 | $39.12 | 356,300 | — | — |
| 2007-04-19 | $34.81 | $38.91 | 469,700 | — | — |
| 2007-04-18 | $34.75 | $38.84 | 582,800 | — | — |
| 2007-04-17 | $35.02 | $39.15 | 422,800 | — | — |
| 2007-04-16 | $35.25 | $39.40 | 588,300 | — | — |
| 2007-04-13 | $35.03 | $39.16 | 613,000 | — | — |
| 2007-04-12 | $34.43 | $38.49 | 589,900 | — | — |
| 2007-04-11 | $34.40 | $38.45 | 690,000 | — | — |
| 2007-04-10 | $34.61 | $38.69 | 673,500 | — | — |
| 2007-04-09 | $33.91 | $37.91 | 586,400 | — | — |
| 2007-04-05 | $33.89 | $37.88 | 968,800 | — | — |
| 2007-04-04 | $34.74 | $38.83 | 1,435,600 | — | — |
| 2007-04-03 | $34.03 | $38.04 | 1,472,800 | — | — |
| 2007-04-02 | $32.77 | $36.63 | 1,645,300 | — | — |
| 2007-03-30 | $33.19 | $37.10 | 2,174,500 | — | — |
| 2007-03-29 | $31.67 | $35.40 | 516,300 | — | — |
| 2007-03-28 | $32.10 | $35.88 | 757,500 | — | — |
| 2007-03-27 | $31.85 | $35.60 | 417,600 | — | — |
| 2007-03-26 | $32.22 | $36.02 | 664,400 | — | — |
| 2007-03-23 | $32.41 | $36.23 | 583,900 | — | — |
| 2007-03-22 | $32.98 | $36.87 | 1,018,200 | — | — |
| 2007-03-21 | $32.70 | $36.55 | 636,100 | — | — |
| 2007-03-20 | $32.12 | $35.90 | 874,600 | — | — |
| 2007-03-19 | $31.49 | $35.20 | 521,900 | — | — |
| 2007-03-16 | $31.26 | $34.94 | 630,800 | — | — |
| 2007-03-15 | $31.32 | $35.01 | 582,100 | — | — |
| 2007-03-14 | $30.81 | $34.44 | 1,035,200 | — | — |
| 2007-03-13 | $30.51 | $34.08 | 668,000 | — | — |
| 2007-03-12 | $31.20 | $34.85 | 534,900 | — | — |
| 2007-03-09 | $31.09 | $34.73 | 543,400 | — | — |
| 2007-03-08 | $30.96 | $34.58 | 778,000 | — | — |
| 2007-03-07 | $30.27 | $33.81 | 672,200 | — | — |
| 2007-03-06 | $30.03 | $33.54 | 647,600 | — | — |
| 2007-03-05 | $29.08 | $32.48 | 511,600 | — | — |
| 2007-03-02 | $29.55 | $33.01 | 736,700 | — | — |
| 2007-03-01 | $30.54 | $34.11 | 521,100 | — | — |
| 2007-02-28 | $30.59 | $34.17 | 1,416,900 | — | — |
| 2007-02-27 | $30.50 | $34.07 | 729,800 | — | — |
| 2007-02-26 | $32.08 | $35.83 | 745,700 | — | — |
| 2007-02-23 | $31.81 | $35.53 | 1,012,700 | — | — |
| 2007-02-22 | $31.85 | $35.58 | 643,700 | — | — |
| 2007-02-21 | $32.50 | $36.30 | 795,000 | — | — |
| 2007-02-20 | $33.11 | $36.98 | 876,000 | — | — |
| 2007-02-16 | $32.39 | $36.18 | 1,306,200 | — | — |
| 2007-02-15 | $31.57 | $35.26 | 593,300 | — | — |
| 2007-02-14 | $31.53 | $35.22 | 978,400 | — | — |
| 2007-02-13 | $31.47 | $35.15 | 759,700 | — | — |
| 2007-02-12 | $31.41 | $35.08 | 1,420,300 | — | — |
| 2007-02-09 | $30.53 | $34.10 | 1,035,900 | — | — |
| 2007-02-08 | $30.64 | $34.22 | 564,400 | — | — |
| 2007-02-07 | $30.75 | $34.35 | 542,500 | — | — |
| 2007-02-06 | $30.97 | $34.59 | 760,100 | — | — |
| 2007-02-05 | $31.32 | $34.98 | 1,317,700 | — | — |
| 2007-02-02 | $32.06 | $35.81 | 827,500 | — | — |
| 2007-02-01 | $31.75 | $35.46 | 786,200 | — | — |
| 2007-01-31 | $31.67 | $35.38 | 2,543,400 | — | — |
| 2007-01-30 | $31.70 | $35.41 | 2,855,200 | — | — |
| 2007-01-29 | $29.64 | $33.11 | 1,689,100 | — | — |
| 2007-01-26 | $29.29 | $32.72 | 733,900 | — | — |
| 2007-01-25 | $29.41 | $32.85 | 620,800 | — | — |
| 2007-01-24 | $29.61 | $33.07 | 564,300 | — | — |
| 2007-01-23 | $29.29 | $32.72 | 681,800 | — | — |
| 2007-01-22 | $29.20 | $32.62 | 626,900 | — | — |
| 2007-01-19 | $29.47 | $32.92 | 545,800 | — | — |
| 2007-01-18 | $29.44 | $32.88 | 849,500 | — | — |
| 2007-01-17 | $30.40 | $33.96 | 945,300 | — | — |
| 2007-01-16 | $29.81 | $33.30 | 840,400 | — | — |
| 2007-01-12 | $30.26 | $33.80 | 1,023,100 | — | — |
| 2007-01-11 | $30.95 | $34.57 | 1,045,500 | — | — |
| 2007-01-10 | $29.92 | $33.42 | 712,800 | — | — |
| 2007-01-09 | $29.44 | $32.88 | 571,100 | — | — |
| 2007-01-08 | $29.07 | $32.47 | 631,700 | — | — |
| 2007-01-05 | $28.59 | $31.93 | 680,300 | — | — |
| 2007-01-04 | $29.04 | $32.44 | 601,900 | — | — |
| 2007-01-03 | $29.44 | $32.88 | 475,000 | — | — |