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 | $27.04 | $28.18 | 768,600 | — | — |
| 2007-12-28 | $27.51 | $28.67 | 1,321,100 | — | — |
| 2007-12-27 | $26.95 | $28.09 | 821,500 | — | — |
| 2007-12-26 | $27.10 | $28.25 | 892,700 | — | — |
| 2007-12-24 | $27.51 | $28.67 | 762,800 | — | — |
| 2007-12-21 | $26.90 | $28.04 | 1,397,300 | — | — |
| 2007-12-20 | $26.26 | $27.37 | 1,311,000 | — | — |
| 2007-12-19 | $25.88 | $26.97 | 1,767,000 | — | — |
| 2007-12-18 | $25.18 | $26.24 | 1,005,600 | — | — |
| 2007-12-17 | $25.01 | $26.07 | 966,300 | — | — |
| 2007-12-14 | $25.39 | $26.46 | 1,649,500 | — | — |
| 2007-12-13 | $25.66 | $26.74 | 1,851,500 | — | — |
| 2007-12-12 | $26.72 | $27.85 | 1,226,100 | — | — |
| 2007-12-11 | $26.15 | $27.26 | 985,700 | — | — |
| 2007-12-10 | $27.05 | $28.19 | 823,000 | — | — |
| 2007-12-07 | $26.85 | $27.98 | 1,014,700 | — | — |
| 2007-12-06 | $26.36 | $27.47 | 790,800 | — | — |
| 2007-12-05 | $25.75 | $26.84 | 1,090,200 | — | — |
| 2007-12-04 | $25.07 | $26.13 | 1,578,800 | — | — |
| 2007-12-03 | $25.09 | $26.15 | 2,817,700 | — | — |
| 2007-11-30 | $26.96 | $28.10 | 1,975,400 | — | — |
| 2007-11-29 | $25.90 | $26.99 | 2,014,100 | — | — |
| 2007-11-28 | $25.62 | $26.70 | 1,663,900 | — | — |
| 2007-11-27 | $24.58 | $25.62 | 1,886,500 | — | — |
| 2007-11-26 | $24.71 | $25.75 | 1,193,100 | — | — |
| 2007-11-23 | $25.48 | $26.56 | 473,400 | — | — |
| 2007-11-21 | $24.83 | $25.88 | 1,084,800 | — | — |
| 2007-11-20 | $25.72 | $26.70 | 2,122,200 | — | — |
| 2007-11-19 | $25.25 | $26.21 | 1,931,000 | — | — |
| 2007-11-16 | $25.77 | $26.75 | 1,808,100 | — | — |
| 2007-11-15 | $26.09 | $27.09 | 1,312,000 | — | — |
| 2007-11-14 | $26.78 | $27.80 | 907,500 | — | — |
| 2007-11-13 | $27.13 | $28.17 | 1,450,900 | — | — |
| 2007-11-12 | $26.79 | $27.81 | 1,830,700 | — | — |
| 2007-11-09 | $27.16 | $28.20 | 1,237,200 | — | — |
| 2007-11-08 | $27.89 | $28.96 | 1,356,600 | — | — |
| 2007-11-07 | $27.56 | $28.61 | 2,096,300 | — | — |
| 2007-11-06 | $28.60 | $29.69 | 1,301,000 | — | — |
| 2007-11-05 | $28.76 | $29.86 | 2,102,700 | — | — |
| 2007-11-02 | $29.25 | $30.37 | 1,146,300 | — | — |
| 2007-11-01 | $29.54 | $30.67 | 1,318,600 | — | — |
| 2007-10-31 | $30.09 | $31.24 | 820,800 | — | — |
| 2007-10-30 | $29.78 | $30.92 | 860,900 | — | — |
| 2007-10-29 | $29.71 | $30.85 | 766,800 | — | — |
| 2007-10-26 | $29.94 | $31.08 | 1,053,400 | — | — |
| 2007-10-25 | $29.94 | $31.08 | 1,025,300 | — | — |
| 2007-10-24 | $30.20 | $31.35 | 1,226,200 | — | — |
| 2007-10-23 | $30.50 | $31.67 | 1,218,100 | — | — |
| 2007-10-22 | $30.21 | $31.36 | 1,234,700 | — | — |
| 2007-10-19 | $30.50 | $31.67 | 2,663,700 | — | — |
| 2007-10-18 | $32.46 | $33.70 | 1,206,000 | — | — |
| 2007-10-17 | $32.06 | $33.29 | 1,372,700 | — | — |
| 2007-10-16 | $31.57 | $32.78 | 615,800 | — | — |
| 2007-10-15 | $31.45 | $32.65 | 679,100 | — | — |
| 2007-10-12 | $31.90 | $33.12 | 573,200 | — | — |
| 2007-10-11 | $31.97 | $33.19 | 659,900 | — | — |
| 2007-10-10 | $31.97 | $33.19 | 793,700 | — | — |
| 2007-10-09 | $32.53 | $33.77 | 648,000 | — | — |
| 2007-10-08 | $32.28 | $33.51 | 1,011,200 | — | — |
| 2007-10-05 | $32.68 | $33.93 | 1,635,600 | — | — |
| 2007-10-04 | $30.91 | $32.09 | 854,600 | — | — |
| 2007-10-03 | $31.01 | $32.19 | 1,168,100 | — | — |
| 2007-10-02 | $30.69 | $31.86 | 506,700 | — | — |
| 2007-10-01 | $30.45 | $31.61 | 919,100 | — | — |
| 2007-09-28 | $29.86 | $31.00 | 1,207,000 | — | — |
| 2007-09-27 | $29.93 | $31.07 | 994,600 | — | — |
| 2007-09-26 | $29.44 | $30.56 | 3,137,000 | — | — |
| 2007-09-25 | $30.74 | $31.91 | 1,149,700 | — | — |
| 2007-09-24 | $30.37 | $31.53 | 857,700 | — | — |
| 2007-09-21 | $30.88 | $32.06 | 1,204,400 | — | — |
| 2007-09-20 | $30.86 | $32.04 | 1,210,300 | — | — |
| 2007-09-19 | $31.99 | $33.21 | 1,211,800 | — | — |
| 2007-09-18 | $31.22 | $32.41 | 1,219,300 | — | — |
| 2007-09-17 | $29.98 | $31.13 | 854,600 | — | — |
| 2007-09-14 | $30.53 | $31.70 | 718,900 | — | — |
| 2007-09-13 | $30.37 | $31.53 | 1,117,500 | — | — |
| 2007-09-12 | $30.11 | $31.26 | 1,324,300 | — | — |
| 2007-09-11 | $30.14 | $31.29 | 1,036,000 | — | — |
| 2007-09-10 | $29.85 | $30.99 | 2,030,900 | — | — |
| 2007-09-07 | $30.00 | $31.15 | 1,277,800 | — | — |
| 2007-09-06 | $30.93 | $32.11 | 1,853,500 | — | — |
| 2007-09-05 | $30.43 | $31.59 | 1,494,200 | — | — |
| 2007-09-04 | $31.31 | $32.51 | 1,420,900 | — | — |
| 2007-08-31 | $31.94 | $33.16 | 910,600 | — | — |
| 2007-08-30 | $32.01 | $33.23 | 750,200 | — | — |
| 2007-08-29 | $32.16 | $33.39 | 716,300 | — | — |
| 2007-08-28 | $31.32 | $32.52 | 1,208,500 | — | — |
| 2007-08-27 | $31.99 | $33.21 | 549,900 | — | — |
| 2007-08-24 | $32.52 | $33.76 | 733,000 | — | — |
| 2007-08-23 | $32.00 | $33.22 | 817,600 | — | — |
| 2007-08-22 | $32.14 | $33.37 | 948,900 | — | — |
| 2007-08-21 | $32.27 | $33.40 | 543,500 | — | — |
| 2007-08-20 | $32.08 | $33.20 | 893,500 | — | — |
| 2007-08-17 | $32.26 | $33.39 | 1,431,500 | — | — |
| 2007-08-16 | $31.84 | $32.95 | 1,577,600 | — | — |
| 2007-08-15 | $31.58 | $32.69 | 963,100 | — | — |
| 2007-08-14 | $32.86 | $34.01 | 1,125,000 | — | — |
| 2007-08-13 | $33.04 | $34.20 | 842,400 | — | — |
| 2007-08-10 | $33.93 | $35.12 | 1,203,500 | — | — |
| 2007-08-09 | $32.51 | $33.65 | 2,218,300 | — | — |
| 2007-08-08 | $34.10 | $35.29 | 1,494,400 | — | — |
| 2007-08-07 | $33.60 | $34.78 | 2,145,100 | — | — |
| 2007-08-06 | $33.78 | $34.96 | 1,867,800 | — | — |
| 2007-08-03 | $33.34 | $34.51 | 1,305,200 | — | — |
| 2007-08-02 | $34.43 | $35.63 | 847,700 | — | — |
| 2007-08-01 | $34.33 | $35.53 | 1,624,400 | — | — |
| 2007-07-31 | $33.99 | $35.18 | 1,815,600 | — | — |
| 2007-07-30 | $34.61 | $35.82 | 1,681,900 | — | — |
| 2007-07-27 | $34.59 | $35.80 | 1,653,700 | — | — |
| 2007-07-26 | $35.41 | $36.65 | 1,741,900 | — | — |
| 2007-07-25 | $36.25 | $37.52 | 3,274,300 | — | — |
| 2007-07-24 | $36.09 | $37.35 | 3,628,300 | — | — |
| 2007-07-23 | $37.64 | $38.96 | 1,564,400 | — | — |
| 2007-07-20 | $37.84 | $39.16 | 945,300 | — | — |
| 2007-07-19 | $37.98 | $39.31 | 624,200 | — | — |
| 2007-07-18 | $37.65 | $38.97 | 715,200 | — | — |
| 2007-07-17 | $37.83 | $39.15 | 770,300 | — | — |
| 2007-07-16 | $37.82 | $39.14 | 429,500 | — | — |
| 2007-07-13 | $38.03 | $39.36 | 374,300 | — | — |
| 2007-07-12 | $37.95 | $39.28 | 633,200 | — | — |
| 2007-07-11 | $37.33 | $38.64 | 630,900 | — | — |
| 2007-07-10 | $37.15 | $38.45 | 942,300 | — | — |
| 2007-07-09 | $37.66 | $38.98 | 634,100 | — | — |
| 2007-07-06 | $37.15 | $38.45 | 471,600 | — | — |
| 2007-07-05 | $37.01 | $38.31 | 479,600 | — | — |
| 2007-07-03 | $37.17 | $38.47 | 285,700 | — | — |
| 2007-07-02 | $37.04 | $38.34 | 771,500 | — | — |
| 2007-06-29 | $36.50 | $37.78 | 876,000 | — | — |
| 2007-06-28 | $37.03 | $38.33 | 776,100 | — | — |
| 2007-06-27 | $36.72 | $38.00 | 828,000 | — | — |
| 2007-06-26 | $36.50 | $37.78 | 781,100 | — | — |
| 2007-06-25 | $36.37 | $37.64 | 1,091,100 | — | — |
| 2007-06-22 | $36.25 | $37.52 | 1,166,800 | — | — |
| 2007-06-21 | $36.41 | $37.68 | 1,191,400 | — | — |
| 2007-06-20 | $35.91 | $37.17 | 1,104,000 | — | — |
| 2007-06-19 | $35.91 | $37.17 | 642,400 | — | — |
| 2007-06-18 | $35.75 | $37.00 | 679,500 | — | — |
| 2007-06-15 | $35.51 | $36.75 | 809,100 | — | — |
| 2007-06-14 | $35.37 | $36.61 | 987,600 | — | — |
| 2007-06-13 | $35.42 | $36.66 | 1,294,600 | — | — |
| 2007-06-12 | $34.90 | $36.12 | 994,500 | — | — |
| 2007-06-11 | $35.26 | $36.49 | 818,700 | — | — |
| 2007-06-08 | $35.62 | $36.87 | 997,900 | — | — |
| 2007-06-07 | $34.76 | $35.98 | 1,710,600 | — | — |
| 2007-06-06 | $34.83 | $36.05 | 681,800 | — | — |
| 2007-06-05 | $35.03 | $36.26 | 1,011,900 | — | — |
| 2007-06-04 | $35.65 | $36.90 | 904,400 | — | — |
| 2007-06-01 | $35.43 | $36.67 | 901,600 | — | — |
| 2007-05-31 | $35.14 | $36.37 | 1,193,100 | — | — |
| 2007-05-30 | $34.78 | $36.00 | 1,381,100 | — | — |
| 2007-05-29 | $33.97 | $35.16 | 1,121,800 | — | — |
| 2007-05-25 | $34.39 | $35.59 | 927,400 | — | — |
| 2007-05-24 | $34.11 | $35.30 | 1,387,100 | — | — |
| 2007-05-23 | $34.65 | $35.86 | 925,200 | — | — |
| 2007-05-22 | $34.86 | $35.98 | 792,000 | — | — |
| 2007-05-21 | $35.01 | $36.13 | 964,500 | — | — |
| 2007-05-18 | $34.97 | $36.09 | 790,200 | — | — |
| 2007-05-17 | $34.70 | $35.81 | 774,900 | — | — |
| 2007-05-16 | $35.11 | $36.23 | 814,900 | — | — |
| 2007-05-15 | $34.55 | $35.66 | 1,235,100 | — | — |
| 2007-05-14 | $34.75 | $35.86 | 1,207,300 | — | — |
| 2007-05-11 | $35.00 | $36.12 | 1,333,100 | — | — |
| 2007-05-10 | $34.50 | $35.60 | 1,284,000 | — | — |
| 2007-05-09 | $34.75 | $35.86 | 980,000 | — | — |
| 2007-05-08 | $34.50 | $35.60 | 1,024,800 | — | — |
| 2007-05-07 | $34.31 | $35.41 | 893,900 | — | — |
| 2007-05-04 | $34.23 | $35.33 | 1,548,600 | — | — |
| 2007-05-03 | $34.43 | $35.53 | 1,881,200 | — | — |
| 2007-05-02 | $33.81 | $34.89 | 1,105,200 | — | — |
| 2007-05-01 | $33.39 | $34.46 | 1,834,500 | — | — |
| 2007-04-30 | $33.30 | $34.37 | 1,332,600 | — | — |
| 2007-04-27 | $34.24 | $35.34 | 2,226,900 | — | — |
| 2007-04-26 | $34.07 | $35.16 | 1,836,300 | — | — |
| 2007-04-25 | $34.11 | $35.20 | 2,186,600 | — | — |
| 2007-04-24 | $33.43 | $34.50 | 2,434,400 | — | — |
| 2007-04-23 | $33.17 | $34.23 | 3,011,400 | — | — |
| 2007-04-20 | $34.01 | $35.10 | 9,235,600 | — | — |
| 2007-04-19 | $37.32 | $38.52 | 1,374,500 | — | — |
| 2007-04-18 | $37.16 | $38.35 | 1,000,700 | — | — |
| 2007-04-17 | $36.95 | $38.13 | 482,500 | — | — |
| 2007-04-16 | $36.84 | $38.02 | 870,700 | — | — |
| 2007-04-13 | $36.25 | $37.41 | 1,263,900 | — | — |
| 2007-04-12 | $36.45 | $37.62 | 1,079,800 | — | — |
| 2007-04-11 | $35.65 | $36.79 | 961,800 | — | — |
| 2007-04-10 | $35.94 | $37.09 | 1,190,100 | — | — |
| 2007-04-09 | $35.48 | $36.62 | 1,681,400 | — | — |
| 2007-04-05 | $35.45 | $36.59 | 2,251,000 | — | — |
| 2007-04-04 | $35.44 | $36.57 | 3,575,300 | — | — |
| 2007-04-03 | $37.52 | $38.72 | 816,200 | — | — |
| 2007-04-02 | $36.97 | $38.15 | 889,100 | — | — |
| 2007-03-30 | $37.01 | $38.20 | 1,362,800 | — | — |
| 2007-03-29 | $37.12 | $38.31 | 2,660,700 | — | — |
| 2007-03-28 | $38.50 | $39.73 | 798,600 | — | — |
| 2007-03-27 | $38.60 | $39.84 | 800,100 | — | — |
| 2007-03-26 | $38.63 | $39.87 | 777,800 | — | — |
| 2007-03-23 | $38.78 | $40.02 | 605,300 | — | — |
| 2007-03-22 | $38.87 | $40.11 | 501,800 | — | — |
| 2007-03-21 | $38.83 | $40.07 | 552,100 | — | — |
| 2007-03-20 | $37.87 | $39.08 | 533,100 | — | — |
| 2007-03-19 | $37.84 | $39.05 | 880,100 | — | — |
| 2007-03-16 | $37.22 | $38.41 | 1,448,400 | — | — |
| 2007-03-15 | $36.75 | $37.93 | 1,276,700 | — | — |
| 2007-03-14 | $36.52 | $37.69 | 1,719,500 | — | — |
| 2007-03-13 | $36.11 | $37.27 | 1,885,800 | — | — |
| 2007-03-12 | $37.49 | $38.69 | 1,389,200 | — | — |
| 2007-03-09 | $38.14 | $39.36 | 927,600 | — | — |
| 2007-03-08 | $38.61 | $39.85 | 506,300 | — | — |
| 2007-03-07 | $38.35 | $39.58 | 1,048,400 | — | — |
| 2007-03-06 | $38.44 | $39.67 | 1,214,800 | — | — |
| 2007-03-05 | $37.43 | $38.63 | 1,462,700 | — | — |
| 2007-03-02 | $37.81 | $39.02 | 894,100 | — | — |
| 2007-03-01 | $38.63 | $39.87 | 1,845,200 | — | — |
| 2007-02-28 | $39.07 | $40.32 | 1,317,300 | — | — |
| 2007-02-27 | $39.55 | $40.82 | 1,220,400 | — | — |
| 2007-02-26 | $41.22 | $42.54 | 859,000 | — | — |
| 2007-02-23 | $41.55 | $42.88 | 559,600 | — | — |
| 2007-02-22 | $41.62 | $42.95 | 747,700 | — | — |
| 2007-02-21 | $41.34 | $42.56 | 551,000 | — | — |
| 2007-02-20 | $41.18 | $42.40 | 662,100 | — | — |
| 2007-02-16 | $41.43 | $42.65 | 369,300 | — | — |
| 2007-02-15 | $41.24 | $42.46 | 387,000 | — | — |
| 2007-02-14 | $41.33 | $42.55 | 391,600 | — | — |
| 2007-02-13 | $40.84 | $42.05 | 485,100 | — | — |
| 2007-02-12 | $40.25 | $41.44 | 636,800 | — | — |
| 2007-02-09 | $40.66 | $41.86 | 452,600 | — | — |
| 2007-02-08 | $41.37 | $42.59 | 712,200 | — | — |
| 2007-02-07 | $41.17 | $42.39 | 605,500 | — | — |
| 2007-02-06 | $41.34 | $42.56 | 590,100 | — | — |
| 2007-02-05 | $41.11 | $42.32 | 641,400 | — | — |
| 2007-02-02 | $41.51 | $42.74 | 699,300 | — | — |
| 2007-02-01 | $41.24 | $42.46 | 889,800 | — | — |
| 2007-01-31 | $40.70 | $41.90 | 665,700 | — | — |
| 2007-01-30 | $39.95 | $41.13 | 1,310,100 | — | — |
| 2007-01-29 | $40.13 | $41.31 | 1,126,700 | — | — |
| 2007-01-26 | $39.76 | $40.93 | 1,546,600 | — | — |
| 2007-01-25 | $40.45 | $41.64 | 1,025,800 | — | — |
| 2007-01-24 | $41.20 | $42.42 | 1,693,800 | — | — |
| 2007-01-23 | $40.51 | $41.71 | 2,416,400 | — | — |
| 2007-01-22 | $38.16 | $39.29 | 1,778,500 | — | — |
| 2007-01-19 | $37.20 | $38.30 | 1,177,500 | — | — |
| 2007-01-18 | $37.23 | $38.33 | 805,700 | — | — |
| 2007-01-17 | $38.14 | $39.27 | 1,008,800 | — | — |
| 2007-01-16 | $38.11 | $39.24 | 842,800 | — | — |
| 2007-01-12 | $38.67 | $39.81 | 445,800 | — | — |
| 2007-01-11 | $38.93 | $40.08 | 627,700 | — | — |
| 2007-01-10 | $38.14 | $39.27 | 565,900 | — | — |
| 2007-01-09 | $37.86 | $38.98 | 920,900 | — | — |
| 2007-01-08 | $38.48 | $39.62 | 763,900 | — | — |
| 2007-01-05 | $38.40 | $39.53 | 937,700 | — | — |
| 2007-01-04 | $38.87 | $40.02 | 1,100,700 | — | — |
| 2007-01-03 | $38.73 | $39.87 | 1,419,600 | — | — |