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
- 1995-08-04 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 | $34.24 | $107.03 | 508,100 | — | — |
| 2007-12-28 | $34.07 | $106.50 | 290,300 | — | — |
| 2007-12-27 | $33.63 | $105.13 | 330,800 | — | — |
| 2007-12-26 | $36.68 | $112.32 | 200,800 | — | — |
| 2007-12-24 | $37.06 | $113.48 | 151,600 | — | — |
| 2007-12-21 | $36.89 | $112.96 | 519,400 | — | — |
| 2007-12-20 | $36.04 | $110.36 | 261,400 | — | — |
| 2007-12-19 | $35.28 | $108.03 | 391,800 | — | — |
| 2007-12-18 | $35.22 | $107.85 | 377,600 | — | — |
| 2007-12-17 | $34.76 | $106.44 | 429,000 | — | — |
| 2007-12-14 | $33.05 | $101.20 | 318,800 | — | — |
| 2007-12-13 | $33.01 | $101.08 | 461,000 | — | — |
| 2007-12-12 | $33.83 | $103.59 | 793,700 | — | — |
| 2007-12-11 | $35.97 | $110.14 | 941,300 | — | — |
| 2007-12-10 | $36.64 | $112.19 | 674,300 | — | — |
| 2007-12-07 | $34.88 | $106.80 | 673,500 | — | — |
| 2007-12-06 | $35.00 | $107.17 | 818,500 | — | — |
| 2007-12-05 | $30.80 | $94.31 | 335,200 | — | — |
| 2007-12-04 | $30.33 | $92.87 | 403,000 | — | — |
| 2007-12-03 | $30.94 | $94.74 | 337,000 | — | — |
| 2007-11-30 | $30.53 | $93.48 | 1,055,000 | — | — |
| 2007-11-29 | $29.45 | $90.18 | 485,400 | — | — |
| 2007-11-28 | $29.93 | $91.65 | 1,150,200 | — | — |
| 2007-11-27 | $28.46 | $87.15 | 610,700 | — | — |
| 2007-11-26 | $28.20 | $86.35 | 833,200 | — | — |
| 2007-11-23 | $29.99 | $91.83 | 513,400 | — | — |
| 2007-11-21 | $31.21 | $95.57 | 999,000 | — | — |
| 2007-11-20 | $35.11 | $101.38 | 953,900 | — | — |
| 2007-11-19 | $34.25 | $98.90 | 454,000 | — | — |
| 2007-11-16 | $34.66 | $100.08 | 460,600 | — | — |
| 2007-11-15 | $34.92 | $100.84 | 467,300 | — | — |
| 2007-11-14 | $35.25 | $101.79 | 823,600 | — | — |
| 2007-11-13 | $37.25 | $107.56 | 728,400 | — | — |
| 2007-11-12 | $33.70 | $97.31 | 852,000 | — | — |
| 2007-11-09 | $32.34 | $93.39 | 748,300 | — | — |
| 2007-11-08 | $31.75 | $91.68 | 843,900 | — | — |
| 2007-11-07 | $30.18 | $87.15 | 1,145,200 | — | — |
| 2007-11-06 | $28.92 | $83.51 | 2,208,800 | — | — |
| 2007-11-05 | $25.47 | $73.55 | 633,300 | — | — |
| 2007-11-02 | $25.55 | $73.78 | 1,277,300 | — | — |
| 2007-11-01 | $25.00 | $72.19 | 838,500 | — | — |
| 2007-10-31 | $26.35 | $76.09 | 684,000 | — | — |
| 2007-10-30 | $26.15 | $75.51 | 537,700 | — | — |
| 2007-10-29 | $26.73 | $77.19 | 505,300 | — | — |
| 2007-10-26 | $26.28 | $75.89 | 1,490,600 | — | — |
| 2007-10-25 | $25.25 | $72.91 | 1,170,000 | — | — |
| 2007-10-24 | $26.29 | $75.92 | 1,323,000 | — | — |
| 2007-10-23 | $27.95 | $80.71 | 529,900 | — | — |
| 2007-10-22 | $27.90 | $80.56 | 733,800 | — | — |
| 2007-10-19 | $27.38 | $79.06 | 1,011,000 | — | — |
| 2007-10-18 | $28.66 | $82.76 | 970,200 | — | — |
| 2007-10-17 | $29.73 | $85.85 | 1,880,900 | — | — |
| 2007-10-16 | $30.38 | $87.73 | 930,400 | — | — |
| 2007-10-15 | $31.45 | $90.82 | 650,800 | — | — |
| 2007-10-12 | $31.98 | $92.35 | 589,400 | — | — |
| 2007-10-11 | $32.86 | $94.89 | 346,500 | — | — |
| 2007-10-10 | $33.70 | $97.31 | 309,700 | — | — |
| 2007-10-09 | $34.28 | $98.99 | 401,200 | — | — |
| 2007-10-08 | $34.27 | $98.96 | 422,000 | — | — |
| 2007-10-05 | $35.01 | $101.10 | 562,300 | — | — |
| 2007-10-04 | $34.44 | $99.45 | 379,700 | — | — |
| 2007-10-03 | $34.99 | $101.04 | 694,600 | — | — |
| 2007-10-02 | $35.88 | $103.61 | 758,100 | — | — |
| 2007-10-01 | $34.30 | $99.05 | 454,700 | — | — |
| 2007-09-28 | $33.22 | $95.93 | 590,700 | — | — |
| 2007-09-27 | $34.00 | $98.18 | 333,000 | — | — |
| 2007-09-26 | $33.94 | $98.01 | 554,300 | — | — |
| 2007-09-25 | $34.07 | $96.22 | 1,359,000 | — | — |
| 2007-09-24 | $36.97 | $104.41 | 764,500 | — | — |
| 2007-09-21 | $38.00 | $107.31 | 428,400 | — | — |
| 2007-09-20 | $38.02 | $107.37 | 296,400 | — | — |
| 2007-09-19 | $40.40 | $114.09 | 820,500 | — | — |
| 2007-09-18 | $40.60 | $114.66 | 674,100 | — | — |
| 2007-09-17 | $36.11 | $101.98 | 312,200 | — | — |
| 2007-09-14 | $35.98 | $101.61 | 354,500 | — | — |
| 2007-09-13 | $35.10 | $99.12 | 280,100 | — | — |
| 2007-09-12 | $33.89 | $95.71 | 279,400 | — | — |
| 2007-09-11 | $34.28 | $96.81 | 247,100 | — | — |
| 2007-09-10 | $33.10 | $93.48 | 416,600 | — | — |
| 2007-09-07 | $33.78 | $95.40 | 451,000 | — | — |
| 2007-09-06 | $34.91 | $98.59 | 364,100 | — | — |
| 2007-09-05 | $35.34 | $99.80 | 395,300 | — | — |
| 2007-09-04 | $37.23 | $105.14 | 251,000 | — | — |
| 2007-08-31 | $37.33 | $105.42 | 356,700 | — | — |
| 2007-08-30 | $36.19 | $102.20 | 957,300 | — | — |
| 2007-08-29 | $35.84 | $101.21 | 330,100 | — | — |
| 2007-08-28 | $34.97 | $98.76 | 812,600 | — | — |
| 2007-08-27 | $36.94 | $104.32 | 563,700 | — | — |
| 2007-08-24 | $39.49 | $111.52 | 311,800 | — | — |
| 2007-08-23 | $40.22 | $113.58 | 1,031,900 | — | — |
| 2007-08-22 | $38.45 | $108.58 | 731,100 | — | — |
| 2007-08-21 | $38.96 | $110.02 | 646,500 | — | — |
| 2007-08-20 | $37.98 | $107.26 | 646,000 | — | — |
| 2007-08-17 | $37.00 | $104.49 | 1,528,400 | — | — |
| 2007-08-16 | $32.40 | $91.50 | 948,600 | — | — |
| 2007-08-15 | $29.48 | $83.25 | 1,835,100 | — | — |
| 2007-08-14 | $30.65 | $86.56 | 1,536,300 | — | — |
| 2007-08-13 | $32.99 | $93.17 | 909,600 | — | — |
| 2007-08-10 | $33.35 | $94.18 | 1,070,800 | — | — |
| 2007-08-09 | $33.80 | $95.45 | 1,910,300 | — | — |
| 2007-08-08 | $34.83 | $98.36 | 1,799,100 | — | — |
| 2007-08-07 | $33.93 | $95.82 | 1,781,800 | — | — |
| 2007-08-06 | $36.04 | $101.78 | 1,931,100 | — | — |
| 2007-08-03 | $32.88 | $92.85 | 1,358,800 | — | — |
| 2007-08-02 | $34.82 | $98.33 | 2,716,700 | — | — |
| 2007-08-01 | $31.92 | $90.14 | 5,617,100 | — | — |
| 2007-07-31 | $28.80 | $81.33 | 3,232,200 | — | — |
| 2007-07-30 | $35.48 | $100.20 | 1,795,600 | — | — |
| 2007-07-27 | $38.27 | $108.08 | 589,800 | — | — |
| 2007-07-26 | $39.50 | $111.55 | 734,000 | — | — |
| 2007-07-25 | $40.56 | $114.54 | 659,700 | — | — |
| 2007-07-24 | $40.46 | $114.26 | 682,400 | — | — |
| 2007-07-23 | $42.76 | $120.76 | 320,300 | — | — |
| 2007-07-20 | $44.07 | $124.46 | 325,400 | — | — |
| 2007-07-19 | $44.54 | $125.78 | 328,100 | — | — |
| 2007-07-18 | $44.06 | $124.43 | 596,900 | — | — |
| 2007-07-17 | $45.25 | $127.79 | 421,100 | — | — |
| 2007-07-16 | $46.21 | $130.50 | 305,100 | — | — |
| 2007-07-13 | $47.17 | $133.21 | 400,100 | — | — |
| 2007-07-12 | $46.73 | $131.97 | 414,600 | — | — |
| 2007-07-11 | $46.80 | $132.17 | 815,600 | — | — |
| 2007-07-10 | $47.37 | $133.78 | 359,200 | — | — |
| 2007-07-09 | $49.45 | $139.65 | 150,900 | — | — |
| 2007-07-06 | $49.32 | $139.28 | 198,200 | — | — |
| 2007-07-05 | $49.14 | $138.77 | 177,600 | — | — |
| 2007-07-03 | $49.32 | $139.28 | 66,700 | — | — |
| 2007-07-02 | $49.57 | $139.99 | 249,700 | — | — |
| 2007-06-29 | $48.38 | $136.63 | 1,547,400 | — | — |
| 2007-06-28 | $48.90 | $138.10 | 166,200 | — | — |
| 2007-06-27 | $49.07 | $138.58 | 370,300 | — | — |
| 2007-06-26 | $49.62 | $138.01 | 270,700 | — | — |
| 2007-06-25 | $49.74 | $138.35 | 264,600 | — | — |
| 2007-06-22 | $50.10 | $139.35 | 223,600 | — | — |
| 2007-06-21 | $50.39 | $140.15 | 277,000 | — | — |
| 2007-06-20 | $50.21 | $139.65 | 223,700 | — | — |
| 2007-06-19 | $51.63 | $143.60 | 156,300 | — | — |
| 2007-06-18 | $51.69 | $143.77 | 150,800 | — | — |
| 2007-06-15 | $51.95 | $144.49 | 246,900 | — | — |
| 2007-06-14 | $50.95 | $141.71 | 238,600 | — | — |
| 2007-06-13 | $50.95 | $141.71 | 266,800 | — | — |
| 2007-06-12 | $50.57 | $140.65 | 276,300 | — | — |
| 2007-06-11 | $51.68 | $143.74 | 216,600 | — | — |
| 2007-06-08 | $52.78 | $146.80 | 216,400 | — | — |
| 2007-06-07 | $51.40 | $142.96 | 328,800 | — | — |
| 2007-06-06 | $53.42 | $148.58 | 197,000 | — | — |
| 2007-06-05 | $53.95 | $150.05 | 201,800 | — | — |
| 2007-06-04 | $54.24 | $150.86 | 159,100 | — | — |
| 2007-06-01 | $53.93 | $150.00 | 206,100 | — | — |
| 2007-05-31 | $53.59 | $149.05 | 297,000 | — | — |
| 2007-05-30 | $53.50 | $148.80 | 213,200 | — | — |
| 2007-05-29 | $52.75 | $146.72 | 252,900 | — | — |
| 2007-05-25 | $51.68 | $143.74 | 201,900 | — | — |
| 2007-05-24 | $51.32 | $142.74 | 458,400 | — | — |
| 2007-05-23 | $52.06 | $144.80 | 465,200 | — | — |
| 2007-05-22 | $50.66 | $140.90 | 313,400 | — | — |
| 2007-05-21 | $49.64 | $138.07 | 526,800 | — | — |
| 2007-05-18 | $49.36 | $137.29 | 396,700 | — | — |
| 2007-05-17 | $49.17 | $136.76 | 634,400 | — | — |
| 2007-05-16 | $47.68 | $132.62 | 414,500 | — | — |
| 2007-05-15 | $48.11 | $133.81 | 340,500 | — | — |
| 2007-05-14 | $49.54 | $137.79 | 290,900 | — | — |
| 2007-05-11 | $50.07 | $139.26 | 260,300 | — | — |
| 2007-05-10 | $49.65 | $138.09 | 979,400 | — | — |
| 2007-05-09 | $51.80 | $144.07 | 260,600 | — | — |
| 2007-05-08 | $50.76 | $141.18 | 168,100 | — | — |
| 2007-05-07 | $50.79 | $141.27 | 153,800 | — | — |
| 2007-05-04 | $50.88 | $141.52 | 179,200 | — | — |
| 2007-05-03 | $51.44 | $143.07 | 171,600 | — | — |
| 2007-05-02 | $51.30 | $142.68 | 134,300 | — | — |
| 2007-05-01 | $50.49 | $140.43 | 119,400 | — | — |
| 2007-04-30 | $50.21 | $139.65 | 207,100 | — | — |
| 2007-04-27 | $51.48 | $143.18 | 216,700 | — | — |
| 2007-04-26 | $52.09 | $144.88 | 170,500 | — | — |
| 2007-04-25 | $51.77 | $143.99 | 132,900 | — | — |
| 2007-04-24 | $51.51 | $143.27 | 174,000 | — | — |
| 2007-04-23 | $51.96 | $144.52 | 208,200 | — | — |
| 2007-04-20 | $51.89 | $144.33 | 169,600 | — | — |
| 2007-04-19 | $51.00 | $141.85 | 217,900 | — | — |
| 2007-04-18 | $51.03 | $141.93 | 178,000 | — | — |
| 2007-04-17 | $51.05 | $141.99 | 330,500 | — | — |
| 2007-04-16 | $49.57 | $137.87 | 165,700 | — | — |
| 2007-04-13 | $49.02 | $136.34 | 565,300 | — | — |
| 2007-04-12 | $49.14 | $136.68 | 223,700 | — | — |
| 2007-04-11 | $49.37 | $137.32 | 340,200 | — | — |
| 2007-04-10 | $49.90 | $138.79 | 423,000 | — | — |
| 2007-04-09 | $50.15 | $139.49 | 426,500 | — | — |
| 2007-04-05 | $51.88 | $144.30 | 177,200 | — | — |
| 2007-04-04 | $51.26 | $142.57 | 202,700 | — | — |
| 2007-04-03 | $51.81 | $144.10 | 462,200 | — | — |
| 2007-04-02 | $51.18 | $142.35 | 346,200 | — | — |
| 2007-03-30 | $52.18 | $145.13 | 315,300 | — | — |
| 2007-03-29 | $51.80 | $144.07 | 401,600 | — | — |
| 2007-03-28 | $52.15 | $145.05 | 494,900 | — | — |
| 2007-03-27 | $54.22 | $148.72 | 243,900 | — | — |
| 2007-03-26 | $54.84 | $150.42 | 168,400 | — | — |
| 2007-03-23 | $55.48 | $152.18 | 188,700 | — | — |
| 2007-03-22 | $55.93 | $153.41 | 234,700 | — | — |
| 2007-03-21 | $57.25 | $157.03 | 321,000 | — | — |
| 2007-03-20 | $54.81 | $150.34 | 246,200 | — | — |
| 2007-03-19 | $54.03 | $148.20 | 276,900 | — | — |
| 2007-03-16 | $53.20 | $145.92 | 480,800 | — | — |
| 2007-03-15 | $54.22 | $148.72 | 378,900 | — | — |
| 2007-03-14 | $53.43 | $146.55 | 797,000 | — | — |
| 2007-03-13 | $51.65 | $141.67 | 776,400 | — | — |
| 2007-03-12 | $55.07 | $151.05 | 253,100 | — | — |
| 2007-03-09 | $55.70 | $152.78 | 246,100 | — | — |
| 2007-03-08 | $55.19 | $151.38 | 366,200 | — | — |
| 2007-03-07 | $54.76 | $150.20 | 515,600 | — | — |
| 2007-03-06 | $54.80 | $150.31 | 775,000 | — | — |
| 2007-03-05 | $50.19 | $137.67 | 835,900 | — | — |
| 2007-03-02 | $54.66 | $149.93 | 407,400 | — | — |
| 2007-03-01 | $54.70 | $150.04 | 427,400 | — | — |
| 2007-02-28 | $54.00 | $148.12 | 448,100 | — | — |
| 2007-02-27 | $53.90 | $147.84 | 433,200 | — | — |
| 2007-02-26 | $55.36 | $151.85 | 545,100 | — | — |
| 2007-02-23 | $56.67 | $155.44 | 1,104,400 | — | — |
| 2007-02-22 | $59.90 | $164.30 | 307,200 | — | — |
| 2007-02-21 | $59.61 | $163.50 | 584,600 | — | — |
| 2007-02-20 | $62.55 | $171.57 | 156,200 | — | — |
| 2007-02-16 | $61.80 | $169.51 | 135,400 | — | — |
| 2007-02-15 | $61.63 | $169.04 | 168,600 | — | — |
| 2007-02-14 | $61.48 | $168.63 | 128,600 | — | — |
| 2007-02-13 | $62.32 | $170.94 | 203,200 | — | — |
| 2007-02-12 | $61.35 | $168.28 | 399,300 | — | — |
| 2007-02-09 | $62.26 | $170.77 | 487,600 | — | — |
| 2007-02-08 | $63.93 | $175.35 | 259,300 | — | — |
| 2007-02-07 | $66.00 | $181.03 | 175,600 | — | — |
| 2007-02-06 | $65.54 | $179.77 | 140,600 | — | — |
| 2007-02-05 | $64.79 | $177.71 | 150,900 | — | — |
| 2007-02-02 | $64.75 | $177.60 | 102,400 | — | — |
| 2007-02-01 | $63.75 | $174.86 | 111,500 | — | — |
| 2007-01-31 | $63.56 | $174.34 | 194,600 | — | — |
| 2007-01-30 | $63.51 | $174.20 | 110,900 | — | — |
| 2007-01-29 | $63.02 | $172.86 | 143,300 | — | — |
| 2007-01-26 | $62.16 | $170.50 | 149,700 | — | — |
| 2007-01-25 | $61.94 | $169.89 | 230,000 | — | — |
| 2007-01-24 | $61.92 | $169.84 | 68,700 | — | — |
| 2007-01-23 | $60.99 | $167.29 | 148,100 | — | — |
| 2007-01-22 | $60.50 | $165.94 | 146,900 | — | — |
| 2007-01-19 | $62.00 | $170.06 | 132,400 | — | — |
| 2007-01-18 | $60.50 | $165.94 | 115,700 | — | — |
| 2007-01-17 | $61.13 | $167.67 | 135,500 | — | — |
| 2007-01-16 | $61.55 | $168.82 | 214,100 | — | — |
| 2007-01-12 | $60.74 | $166.60 | 111,800 | — | — |
| 2007-01-11 | $60.50 | $165.94 | 134,900 | — | — |
| 2007-01-10 | $59.61 | $163.50 | 205,500 | — | — |
| 2007-01-09 | $58.49 | $160.43 | 168,400 | — | — |
| 2007-01-08 | $57.22 | $156.95 | 145,000 | — | — |
| 2007-01-05 | $56.62 | $155.30 | 135,200 | — | — |
| 2007-01-04 | $57.82 | $158.59 | 119,400 | — | — |
| 2007-01-03 | $57.81 | $158.57 | 149,400 | — | — |