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
- 1981-06-09 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 | $30.52 | $32.93 | 340,000 | — | — |
| 2007-12-28 | $31.29 | $33.77 | 324,300 | — | — |
| 2007-12-27 | $30.28 | $32.68 | 301,400 | — | — |
| 2007-12-26 | $30.62 | $33.04 | 311,200 | — | — |
| 2007-12-24 | $29.22 | $31.53 | 102,000 | — | — |
| 2007-12-21 | $29.50 | $31.83 | 706,000 | — | — |
| 2007-12-20 | $28.72 | $30.99 | 363,000 | — | — |
| 2007-12-19 | $27.96 | $30.17 | 298,200 | — | — |
| 2007-12-18 | $28.27 | $30.51 | 624,100 | — | — |
| 2007-12-17 | $26.69 | $28.80 | 538,100 | — | — |
| 2007-12-14 | $26.68 | $28.79 | 426,400 | — | — |
| 2007-12-13 | $27.50 | $29.68 | 380,400 | — | — |
| 2007-12-12 | $28.21 | $30.44 | 288,600 | — | — |
| 2007-12-11 | $27.55 | $29.73 | 552,300 | — | — |
| 2007-12-10 | $29.38 | $31.70 | 258,200 | — | — |
| 2007-12-07 | $28.66 | $30.93 | 311,200 | — | — |
| 2007-12-06 | $29.34 | $31.66 | 429,600 | — | — |
| 2007-12-05 | $28.94 | $31.23 | 229,800 | — | — |
| 2007-12-04 | $28.60 | $30.86 | 317,100 | — | — |
| 2007-12-03 | $29.32 | $31.64 | 468,800 | — | — |
| 2007-11-30 | $28.72 | $30.99 | 550,100 | — | — |
| 2007-11-29 | $29.69 | $32.04 | 291,300 | — | — |
| 2007-11-28 | $30.57 | $32.99 | 713,300 | — | — |
| 2007-11-27 | $30.10 | $32.48 | 362,700 | — | — |
| 2007-11-26 | $29.39 | $31.71 | 784,300 | — | — |
| 2007-11-23 | $31.31 | $33.79 | 258,000 | — | — |
| 2007-11-21 | $30.27 | $32.66 | 448,600 | — | — |
| 2007-11-20 | $29.93 | $32.30 | 698,300 | — | — |
| 2007-11-19 | $28.90 | $31.19 | 526,700 | — | — |
| 2007-11-16 | $29.25 | $31.56 | 563,200 | — | — |
| 2007-11-15 | $28.87 | $31.15 | 658,000 | — | — |
| 2007-11-14 | $30.03 | $32.41 | 557,000 | — | — |
| 2007-11-13 | $29.89 | $32.25 | 876,200 | — | — |
| 2007-11-12 | $28.83 | $31.11 | 609,400 | — | — |
| 2007-11-09 | $30.71 | $33.14 | 574,800 | — | — |
| 2007-11-08 | $30.76 | $33.19 | 1,063,600 | — | — |
| 2007-11-07 | $29.75 | $32.10 | 1,064,300 | — | — |
| 2007-11-06 | $30.77 | $33.20 | 2,274,700 | — | — |
| 2007-11-05 | $29.41 | $31.74 | 2,339,100 | — | — |
| 2007-11-02 | $32.73 | $35.32 | 835,800 | — | — |
| 2007-11-01 | $32.94 | $35.55 | 539,100 | — | — |
| 2007-10-31 | $35.34 | $38.14 | 428,000 | — | — |
| 2007-10-30 | $33.95 | $36.64 | 352,000 | — | — |
| 2007-10-29 | $34.43 | $37.15 | 438,200 | — | — |
| 2007-10-26 | $33.59 | $36.25 | 370,100 | — | — |
| 2007-10-25 | $32.09 | $34.63 | 354,500 | — | — |
| 2007-10-24 | $31.45 | $33.94 | 384,800 | — | — |
| 2007-10-23 | $31.67 | $34.18 | 365,700 | — | — |
| 2007-10-22 | $30.59 | $33.01 | 801,800 | — | — |
| 2007-10-19 | $32.36 | $34.92 | 337,100 | — | — |
| 2007-10-18 | $33.26 | $35.89 | 351,600 | — | — |
| 2007-10-17 | $32.89 | $35.49 | 412,600 | — | — |
| 2007-10-16 | $33.55 | $36.20 | 237,000 | — | — |
| 2007-10-15 | $34.32 | $37.03 | 479,200 | — | — |
| 2007-10-12 | $33.86 | $36.54 | 253,100 | — | — |
| 2007-10-11 | $33.46 | $36.11 | 569,500 | — | — |
| 2007-10-10 | $33.91 | $36.59 | 620,700 | — | — |
| 2007-10-09 | $33.64 | $36.30 | 483,100 | — | — |
| 2007-10-08 | $33.20 | $35.83 | 578,500 | — | — |
| 2007-10-05 | $33.49 | $36.14 | 810,100 | — | — |
| 2007-10-04 | $32.71 | $35.30 | 547,500 | — | — |
| 2007-10-03 | $31.78 | $34.29 | 580,400 | — | — |
| 2007-10-02 | $31.92 | $34.37 | 724,000 | — | — |
| 2007-10-01 | $33.28 | $35.84 | 340,400 | — | — |
| 2007-09-28 | $32.75 | $35.27 | 420,900 | — | — |
| 2007-09-27 | $33.05 | $35.59 | 294,300 | — | — |
| 2007-09-26 | $33.01 | $35.55 | 529,800 | — | — |
| 2007-09-25 | $33.30 | $35.86 | 267,000 | — | — |
| 2007-09-24 | $33.41 | $35.98 | 348,000 | — | — |
| 2007-09-21 | $33.64 | $36.23 | 661,700 | — | — |
| 2007-09-20 | $33.35 | $35.91 | 990,000 | — | — |
| 2007-09-19 | $32.00 | $34.46 | 450,200 | — | — |
| 2007-09-18 | $32.15 | $34.62 | 657,600 | — | — |
| 2007-09-17 | $30.91 | $33.29 | 342,300 | — | — |
| 2007-09-14 | $30.85 | $33.22 | 347,300 | — | — |
| 2007-09-13 | $30.73 | $33.09 | 335,800 | — | — |
| 2007-09-12 | $31.00 | $33.38 | 682,800 | — | — |
| 2007-09-11 | $31.73 | $34.17 | 572,000 | — | — |
| 2007-09-10 | $29.97 | $32.27 | 342,600 | — | — |
| 2007-09-07 | $30.18 | $32.50 | 545,100 | — | — |
| 2007-09-06 | $30.41 | $32.75 | 768,400 | — | — |
| 2007-09-05 | $28.61 | $30.81 | 463,900 | — | — |
| 2007-09-04 | $29.29 | $31.54 | 584,300 | — | — |
| 2007-08-31 | $27.76 | $29.89 | 403,700 | — | — |
| 2007-08-30 | $26.91 | $28.98 | 342,100 | — | — |
| 2007-08-29 | $26.88 | $28.95 | 335,900 | — | — |
| 2007-08-28 | $26.20 | $28.21 | 431,400 | — | — |
| 2007-08-27 | $26.79 | $28.85 | 421,800 | — | — |
| 2007-08-24 | $27.81 | $29.95 | 476,400 | — | — |
| 2007-08-23 | $27.43 | $29.54 | 554,200 | — | — |
| 2007-08-22 | $28.33 | $30.51 | 602,200 | — | — |
| 2007-08-21 | $28.87 | $31.09 | 510,300 | — | — |
| 2007-08-20 | $29.50 | $31.77 | 497,500 | — | — |
| 2007-08-17 | $29.99 | $32.30 | 876,400 | — | — |
| 2007-08-16 | $29.11 | $31.35 | 1,166,900 | — | — |
| 2007-08-15 | $27.65 | $29.78 | 540,000 | — | — |
| 2007-08-14 | $28.24 | $30.41 | 515,100 | — | — |
| 2007-08-13 | $28.68 | $30.89 | 710,700 | — | — |
| 2007-08-10 | $29.97 | $32.27 | 1,204,900 | — | — |
| 2007-08-09 | $31.97 | $34.43 | 1,377,600 | — | — |
| 2007-08-08 | $31.83 | $34.28 | 1,881,100 | — | — |
| 2007-08-07 | $29.38 | $31.64 | 1,242,400 | — | — |
| 2007-08-06 | $27.42 | $29.53 | 802,200 | — | — |
| 2007-08-03 | $26.54 | $28.58 | 545,700 | — | — |
| 2007-08-02 | $26.17 | $28.18 | 514,800 | — | — |
| 2007-08-01 | $24.88 | $26.79 | 390,100 | — | — |
| 2007-07-31 | $24.68 | $26.58 | 384,100 | — | — |
| 2007-07-30 | $25.09 | $27.02 | 325,400 | — | — |
| 2007-07-27 | $24.61 | $26.50 | 566,500 | — | — |
| 2007-07-26 | $25.11 | $27.04 | 616,800 | — | — |
| 2007-07-25 | $25.87 | $27.86 | 394,000 | — | — |
| 2007-07-24 | $26.34 | $28.37 | 443,500 | — | — |
| 2007-07-23 | $26.91 | $28.98 | 260,200 | — | — |
| 2007-07-20 | $27.46 | $29.57 | 409,200 | — | — |
| 2007-07-19 | $27.72 | $29.85 | 419,800 | — | — |
| 2007-07-18 | $27.25 | $29.35 | 455,100 | — | — |
| 2007-07-17 | $26.40 | $28.43 | 407,100 | — | — |
| 2007-07-16 | $26.41 | $28.44 | 389,000 | — | — |
| 2007-07-13 | $26.61 | $28.66 | 342,600 | — | — |
| 2007-07-12 | $26.64 | $28.69 | 643,800 | — | — |
| 2007-07-11 | $25.30 | $27.25 | 289,200 | — | — |
| 2007-07-10 | $25.64 | $27.61 | 578,500 | — | — |
| 2007-07-09 | $25.82 | $27.81 | 456,800 | — | — |
| 2007-07-06 | $25.75 | $27.73 | 511,600 | — | — |
| 2007-07-05 | $25.21 | $27.15 | 559,500 | — | — |
| 2007-07-03 | $25.14 | $27.07 | 705,300 | — | — |
| 2007-07-02 | $24.68 | $26.51 | 569,300 | — | — |
| 2007-06-29 | $23.77 | $25.53 | 424,100 | — | — |
| 2007-06-28 | $23.93 | $25.70 | 440,000 | — | — |
| 2007-06-27 | $24.03 | $25.81 | 398,400 | — | — |
| 2007-06-26 | $23.61 | $25.36 | 581,100 | — | — |
| 2007-06-25 | $24.16 | $25.95 | 476,700 | — | — |
| 2007-06-22 | $24.62 | $26.44 | 492,400 | — | — |
| 2007-06-21 | $24.55 | $26.37 | 411,400 | — | — |
| 2007-06-20 | $24.27 | $26.07 | 308,200 | — | — |
| 2007-06-19 | $24.95 | $26.80 | 257,700 | — | — |
| 2007-06-18 | $24.98 | $26.83 | 267,900 | — | — |
| 2007-06-15 | $25.17 | $27.03 | 569,700 | — | — |
| 2007-06-14 | $24.68 | $26.51 | 321,900 | — | — |
| 2007-06-13 | $24.66 | $26.49 | 410,200 | — | — |
| 2007-06-12 | $24.43 | $26.24 | 418,800 | — | — |
| 2007-06-11 | $25.06 | $26.92 | 410,000 | — | — |
| 2007-06-08 | $25.16 | $27.02 | 931,600 | — | — |
| 2007-06-07 | $25.42 | $27.30 | 605,300 | — | — |
| 2007-06-06 | $26.26 | $28.21 | 675,900 | — | — |
| 2007-06-05 | $26.91 | $28.90 | 396,700 | — | — |
| 2007-06-04 | $27.40 | $29.43 | 520,400 | — | — |
| 2007-06-01 | $27.86 | $29.92 | 531,200 | — | — |
| 2007-05-31 | $26.94 | $28.94 | 780,400 | — | — |
| 2007-05-30 | $26.29 | $28.24 | 330,300 | — | — |
| 2007-05-29 | $26.58 | $28.55 | 242,100 | — | — |
| 2007-05-25 | $26.71 | $28.69 | 260,700 | — | — |
| 2007-05-24 | $26.47 | $28.43 | 414,000 | — | — |
| 2007-05-23 | $27.75 | $29.81 | 511,600 | — | — |
| 2007-05-22 | $27.45 | $29.48 | 378,100 | — | — |
| 2007-05-21 | $27.73 | $29.78 | 298,800 | — | — |
| 2007-05-18 | $26.86 | $28.85 | 288,400 | — | — |
| 2007-05-17 | $26.41 | $28.37 | 399,800 | — | — |
| 2007-05-16 | $26.88 | $28.87 | 390,700 | — | — |
| 2007-05-15 | $27.07 | $29.08 | 433,200 | — | — |
| 2007-05-14 | $27.26 | $29.28 | 461,600 | — | — |
| 2007-05-11 | $28.20 | $30.29 | 464,600 | — | — |
| 2007-05-10 | $27.80 | $29.86 | 606,800 | — | — |
| 2007-05-09 | $28.97 | $31.12 | 266,600 | — | — |
| 2007-05-08 | $29.03 | $31.18 | 352,300 | — | — |
| 2007-05-07 | $29.44 | $31.62 | 294,800 | — | — |
| 2007-05-04 | $29.53 | $31.72 | 404,500 | — | — |
| 2007-05-03 | $29.47 | $31.65 | 595,300 | — | — |
| 2007-05-02 | $29.42 | $31.60 | 364,100 | — | — |
| 2007-05-01 | $28.95 | $31.09 | 504,400 | — | — |
| 2007-04-30 | $29.33 | $31.50 | 830,400 | — | — |
| 2007-04-27 | $29.61 | $31.80 | 245,600 | — | — |
| 2007-04-26 | $29.39 | $31.57 | 420,100 | — | — |
| 2007-04-25 | $29.63 | $31.82 | 357,300 | — | — |
| 2007-04-24 | $29.45 | $31.63 | 704,400 | — | — |
| 2007-04-23 | $29.51 | $31.70 | 711,000 | — | — |
| 2007-04-20 | $30.03 | $32.25 | 380,000 | — | — |
| 2007-04-19 | $29.69 | $31.89 | 705,800 | — | — |
| 2007-04-18 | $30.07 | $32.30 | 424,900 | — | — |
| 2007-04-17 | $30.15 | $32.38 | 282,900 | — | — |
| 2007-04-16 | $30.57 | $32.83 | 456,600 | — | — |
| 2007-04-13 | $30.18 | $32.42 | 444,800 | — | — |
| 2007-04-12 | $29.62 | $31.81 | 428,800 | — | — |
| 2007-04-11 | $29.40 | $31.58 | 923,500 | — | — |
| 2007-04-10 | $29.89 | $32.10 | 540,100 | — | — |
| 2007-04-09 | $29.56 | $31.75 | 640,900 | — | — |
| 2007-04-05 | $30.12 | $32.35 | 684,800 | — | — |
| 2007-04-04 | $29.48 | $31.66 | 1,789,000 | — | — |
| 2007-04-03 | $30.22 | $32.46 | 491,300 | — | — |
| 2007-04-02 | $30.33 | $32.51 | 364,600 | — | — |
| 2007-03-30 | $30.10 | $32.26 | 235,100 | — | — |
| 2007-03-29 | $30.46 | $32.65 | 361,900 | — | — |
| 2007-03-28 | $30.88 | $33.10 | 590,500 | — | — |
| 2007-03-27 | $31.65 | $33.92 | 229,500 | — | — |
| 2007-03-26 | $32.01 | $34.31 | 248,700 | — | — |
| 2007-03-23 | $31.24 | $33.48 | 150,300 | — | — |
| 2007-03-22 | $31.47 | $33.73 | 217,600 | — | — |
| 2007-03-21 | $31.78 | $34.06 | 298,600 | — | — |
| 2007-03-20 | $30.72 | $32.92 | 286,800 | — | — |
| 2007-03-19 | $30.79 | $33.00 | 166,600 | — | — |
| 2007-03-16 | $30.41 | $32.59 | 341,300 | — | — |
| 2007-03-15 | $30.42 | $32.60 | 263,100 | — | — |
| 2007-03-14 | $30.28 | $32.45 | 428,000 | — | — |
| 2007-03-13 | $29.88 | $32.02 | 428,800 | — | — |
| 2007-03-12 | $31.31 | $33.56 | 322,400 | — | — |
| 2007-03-09 | $31.18 | $33.42 | 249,100 | — | — |
| 2007-03-08 | $31.25 | $33.49 | 289,900 | — | — |
| 2007-03-07 | $31.56 | $33.82 | 316,400 | — | — |
| 2007-03-06 | $31.70 | $33.97 | 267,800 | — | — |
| 2007-03-05 | $30.84 | $33.05 | 361,000 | — | — |
| 2007-03-02 | $31.14 | $33.37 | 570,500 | — | — |
| 2007-03-01 | $32.66 | $35.00 | 326,700 | — | — |
| 2007-02-28 | $33.10 | $35.48 | 450,300 | — | — |
| 2007-02-27 | $32.23 | $34.54 | 648,800 | — | — |
| 2007-02-26 | $35.31 | $37.84 | 284,700 | — | — |
| 2007-02-23 | $35.38 | $37.92 | 355,800 | — | — |
| 2007-02-22 | $34.90 | $37.40 | 470,800 | — | — |
| 2007-02-21 | $34.74 | $37.23 | 979,800 | — | — |
| 2007-02-20 | $32.16 | $34.47 | 319,000 | — | — |
| 2007-02-16 | $32.08 | $34.38 | 150,900 | — | — |
| 2007-02-15 | $32.40 | $34.73 | 180,200 | — | — |
| 2007-02-14 | $32.41 | $34.74 | 210,600 | — | — |
| 2007-02-13 | $32.53 | $34.86 | 272,900 | — | — |
| 2007-02-12 | $31.87 | $34.16 | 226,000 | — | — |
| 2007-02-09 | $32.15 | $34.46 | 278,600 | — | — |
| 2007-02-08 | $32.64 | $34.98 | 332,500 | — | — |
| 2007-02-07 | $32.67 | $35.01 | 224,900 | — | — |
| 2007-02-06 | $33.19 | $35.57 | 263,200 | — | — |
| 2007-02-05 | $32.74 | $35.09 | 237,700 | — | — |
| 2007-02-02 | $32.46 | $34.79 | 319,600 | — | — |
| 2007-02-01 | $32.74 | $35.09 | 329,100 | — | — |
| 2007-01-31 | $32.21 | $34.52 | 412,200 | — | — |
| 2007-01-30 | $31.76 | $34.04 | 207,000 | — | — |
| 2007-01-29 | $31.34 | $33.59 | 302,300 | — | — |
| 2007-01-26 | $31.94 | $34.23 | 265,200 | — | — |
| 2007-01-25 | $32.17 | $34.48 | 737,100 | — | — |
| 2007-01-24 | $32.04 | $34.34 | 440,400 | — | — |
| 2007-01-23 | $31.50 | $33.76 | 403,600 | — | — |
| 2007-01-22 | $30.36 | $32.54 | 341,700 | — | — |
| 2007-01-19 | $30.41 | $32.59 | 586,200 | — | — |
| 2007-01-18 | $30.21 | $32.38 | 565,900 | — | — |
| 2007-01-17 | $31.58 | $33.85 | 311,600 | — | — |
| 2007-01-16 | $31.35 | $33.60 | 332,700 | — | — |
| 2007-01-12 | $32.09 | $34.39 | 535,900 | — | — |
| 2007-01-11 | $30.97 | $33.19 | 392,700 | — | — |
| 2007-01-10 | $30.74 | $32.95 | 436,300 | — | — |
| 2007-01-09 | $31.40 | $33.65 | 555,300 | — | — |
| 2007-01-08 | $31.92 | $34.21 | 431,300 | — | — |
| 2007-01-05 | $32.19 | $34.50 | 849,000 | — | — |
| 2007-01-04 | $33.14 | $35.52 | 548,600 | — | — |
| 2007-01-03 | $34.01 | $36.45 | 743,600 | — | — |