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
- 1995-11-21 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 | $37.65 | $37.65 | 106,900 | — | — |
| 2007-12-28 | $37.70 | $37.70 | 85,900 | — | — |
| 2007-12-27 | $37.92 | $37.92 | 116,200 | — | — |
| 2007-12-26 | $38.82 | $38.82 | 92,300 | — | — |
| 2007-12-24 | $38.28 | $38.28 | 35,400 | — | — |
| 2007-12-21 | $38.50 | $38.50 | 311,100 | — | — |
| 2007-12-20 | $37.65 | $37.65 | 189,000 | — | — |
| 2007-12-19 | $35.07 | $35.07 | 168,100 | — | — |
| 2007-12-18 | $35.57 | $35.57 | 272,000 | — | — |
| 2007-12-17 | $33.91 | $33.91 | 118,000 | — | — |
| 2007-12-14 | $34.07 | $34.07 | 243,500 | — | — |
| 2007-12-13 | $33.83 | $33.83 | 94,900 | — | — |
| 2007-12-12 | $34.00 | $34.00 | 182,100 | — | — |
| 2007-12-11 | $34.14 | $34.14 | 153,500 | — | — |
| 2007-12-10 | $34.79 | $34.79 | 166,200 | — | — |
| 2007-12-07 | $34.57 | $34.57 | 171,400 | — | — |
| 2007-12-06 | $34.00 | $34.00 | 195,000 | — | — |
| 2007-12-05 | $33.65 | $33.65 | 144,800 | — | — |
| 2007-12-04 | $33.24 | $33.24 | 167,400 | — | — |
| 2007-12-03 | $33.18 | $33.18 | 304,400 | — | — |
| 2007-11-30 | $33.19 | $33.19 | 267,900 | — | — |
| 2007-11-29 | $32.66 | $32.66 | 163,200 | — | — |
| 2007-11-28 | $32.19 | $32.19 | 201,000 | — | — |
| 2007-11-27 | $31.81 | $31.81 | 172,100 | — | — |
| 2007-11-26 | $31.62 | $31.62 | 186,100 | — | — |
| 2007-11-23 | $31.43 | $31.43 | 145,400 | — | — |
| 2007-11-21 | $31.82 | $31.82 | 229,200 | — | — |
| 2007-11-20 | $32.37 | $32.37 | 143,800 | — | — |
| 2007-11-19 | $31.84 | $31.84 | 277,100 | — | — |
| 2007-11-16 | $33.49 | $33.49 | 222,800 | — | — |
| 2007-11-15 | $34.36 | $34.36 | 227,200 | — | — |
| 2007-11-14 | $36.67 | $36.67 | 220,600 | — | — |
| 2007-11-13 | $36.43 | $36.43 | 218,600 | — | — |
| 2007-11-12 | $34.42 | $34.42 | 401,900 | — | — |
| 2007-11-09 | $35.91 | $35.91 | 223,300 | — | — |
| 2007-11-08 | $38.12 | $38.12 | 471,700 | — | — |
| 2007-11-07 | $36.35 | $36.35 | 1,020,700 | — | — |
| 2007-11-06 | $38.55 | $38.55 | 1,550,700 | — | — |
| 2007-11-05 | $51.70 | $51.70 | 149,000 | — | — |
| 2007-11-02 | $52.00 | $52.00 | 152,600 | — | — |
| 2007-11-01 | $49.48 | $49.48 | 123,300 | — | — |
| 2007-10-31 | $52.25 | $52.25 | 89,400 | — | — |
| 2007-10-30 | $52.11 | $52.11 | 63,100 | — | — |
| 2007-10-29 | $53.17 | $53.17 | 92,400 | — | — |
| 2007-10-26 | $53.90 | $53.90 | 67,200 | — | — |
| 2007-10-25 | $53.10 | $53.10 | 71,500 | — | — |
| 2007-10-24 | $52.25 | $52.25 | 91,100 | — | — |
| 2007-10-23 | $52.97 | $52.97 | 79,500 | — | — |
| 2007-10-22 | $53.29 | $53.29 | 137,400 | — | — |
| 2007-10-19 | $51.44 | $51.44 | 94,700 | — | — |
| 2007-10-18 | $54.15 | $54.15 | 72,700 | — | — |
| 2007-10-17 | $54.21 | $54.21 | 99,600 | — | — |
| 2007-10-16 | $53.50 | $53.50 | 105,800 | — | — |
| 2007-10-15 | $52.99 | $52.99 | 96,000 | — | — |
| 2007-10-12 | $53.15 | $53.15 | 107,800 | — | — |
| 2007-10-11 | $52.06 | $52.06 | 85,200 | — | — |
| 2007-10-10 | $52.14 | $52.14 | 243,700 | — | — |
| 2007-10-09 | $50.78 | $50.78 | 111,700 | — | — |
| 2007-10-08 | $51.05 | $51.05 | 48,400 | — | — |
| 2007-10-05 | $51.75 | $51.75 | 81,400 | — | — |
| 2007-10-04 | $50.99 | $50.99 | 73,500 | — | — |
| 2007-10-03 | $50.77 | $50.77 | 130,900 | — | — |
| 2007-10-02 | $51.00 | $51.00 | 151,800 | — | — |
| 2007-10-01 | $49.87 | $49.87 | 177,900 | — | — |
| 2007-09-28 | $48.66 | $48.66 | 883,600 | — | — |
| 2007-09-27 | $49.17 | $49.17 | 255,200 | — | — |
| 2007-09-26 | $45.45 | $45.45 | 68,100 | — | — |
| 2007-09-25 | $46.33 | $46.33 | 63,400 | — | — |
| 2007-09-24 | $46.53 | $46.53 | 94,100 | — | — |
| 2007-09-21 | $46.51 | $46.51 | 103,500 | — | — |
| 2007-09-20 | $47.77 | $47.77 | 60,700 | — | — |
| 2007-09-19 | $47.88 | $47.88 | 113,900 | — | — |
| 2007-09-18 | $46.72 | $46.72 | 110,100 | — | — |
| 2007-09-17 | $45.14 | $45.14 | 99,400 | — | — |
| 2007-09-14 | $45.22 | $45.22 | 83,100 | — | — |
| 2007-09-13 | $45.37 | $45.37 | 71,800 | — | — |
| 2007-09-12 | $45.26 | $45.26 | 116,800 | — | — |
| 2007-09-11 | $45.49 | $45.49 | 130,200 | — | — |
| 2007-09-10 | $46.04 | $46.04 | 129,200 | — | — |
| 2007-09-07 | $46.42 | $46.42 | 123,200 | — | — |
| 2007-09-06 | $48.14 | $48.14 | 66,700 | — | — |
| 2007-09-05 | $49.08 | $49.08 | 78,700 | — | — |
| 2007-09-04 | $48.92 | $48.92 | 109,800 | — | — |
| 2007-08-31 | $48.76 | $48.76 | 77,000 | — | — |
| 2007-08-30 | $48.52 | $48.52 | 119,400 | — | — |
| 2007-08-29 | $49.65 | $49.65 | 255,900 | — | — |
| 2007-08-28 | $46.11 | $46.11 | 107,800 | — | — |
| 2007-08-27 | $47.20 | $47.20 | 112,800 | — | — |
| 2007-08-24 | $46.23 | $46.23 | 101,600 | — | — |
| 2007-08-23 | $45.88 | $45.88 | 142,100 | — | — |
| 2007-08-22 | $46.35 | $46.35 | 205,800 | — | — |
| 2007-08-21 | $45.37 | $45.37 | 355,200 | — | — |
| 2007-08-20 | $44.20 | $44.20 | 289,600 | — | — |
| 2007-08-17 | $46.90 | $46.90 | 192,900 | — | — |
| 2007-08-16 | $45.00 | $45.00 | 161,400 | — | — |
| 2007-08-15 | $43.24 | $43.24 | 168,900 | — | — |
| 2007-08-14 | $43.38 | $43.38 | 83,400 | — | — |
| 2007-08-13 | $44.34 | $44.34 | 176,000 | — | — |
| 2007-08-10 | $43.55 | $43.55 | 299,800 | — | — |
| 2007-08-09 | $43.86 | $43.86 | 353,800 | — | — |
| 2007-08-08 | $46.28 | $46.28 | 415,800 | — | — |
| 2007-08-07 | $45.04 | $45.04 | 779,900 | — | — |
| 2007-08-06 | $44.87 | $44.87 | 344,500 | — | — |
| 2007-08-03 | $42.89 | $42.89 | 182,000 | — | — |
| 2007-08-02 | $43.32 | $43.32 | 234,600 | — | — |
| 2007-08-01 | $41.06 | $41.06 | 175,600 | — | — |
| 2007-07-31 | $40.76 | $40.76 | 118,500 | — | — |
| 2007-07-30 | $40.58 | $40.58 | 126,400 | — | — |
| 2007-07-27 | $40.21 | $40.21 | 154,300 | — | — |
| 2007-07-26 | $40.90 | $40.90 | 191,100 | — | — |
| 2007-07-25 | $40.95 | $40.95 | 80,000 | — | — |
| 2007-07-24 | $40.70 | $40.70 | 100,400 | — | — |
| 2007-07-23 | $40.90 | $40.90 | 107,700 | — | — |
| 2007-07-20 | $40.21 | $40.21 | 115,400 | — | — |
| 2007-07-19 | $39.90 | $39.90 | 257,200 | — | — |
| 2007-07-18 | $39.95 | $39.95 | 466,800 | — | — |
| 2007-07-17 | $42.43 | $42.43 | 48,200 | — | — |
| 2007-07-16 | $42.63 | $42.63 | 49,300 | — | — |
| 2007-07-13 | $42.64 | $42.64 | 56,000 | — | — |
| 2007-07-12 | $42.04 | $42.04 | 59,000 | — | — |
| 2007-07-11 | $41.56 | $41.56 | 53,200 | — | — |
| 2007-07-10 | $41.25 | $41.25 | 88,700 | — | — |
| 2007-07-09 | $42.28 | $42.28 | 110,500 | — | — |
| 2007-07-06 | $42.35 | $42.35 | 141,300 | — | — |
| 2007-07-05 | $41.89 | $41.89 | 162,000 | — | — |
| 2007-07-03 | $40.18 | $40.18 | 45,000 | — | — |
| 2007-07-02 | $40.08 | $40.08 | 196,900 | — | — |
| 2007-06-29 | $39.35 | $39.35 | 167,600 | — | — |
| 2007-06-28 | $39.00 | $39.00 | 94,000 | — | — |
| 2007-06-27 | $38.88 | $38.88 | 154,400 | — | — |
| 2007-06-26 | $38.53 | $38.53 | 130,800 | — | — |
| 2007-06-25 | $38.83 | $38.83 | 96,000 | — | — |
| 2007-06-22 | $39.26 | $39.26 | 174,400 | — | — |
| 2007-06-21 | $39.84 | $39.84 | 151,800 | — | — |
| 2007-06-20 | $39.75 | $39.75 | 144,400 | — | — |
| 2007-06-19 | $40.71 | $40.71 | 99,500 | — | — |
| 2007-06-18 | $40.21 | $40.21 | 103,300 | — | — |
| 2007-06-15 | $40.41 | $40.41 | 114,100 | — | — |
| 2007-06-14 | $39.88 | $39.88 | 92,100 | — | — |
| 2007-06-13 | $39.38 | $39.38 | 102,700 | — | — |
| 2007-06-12 | $38.67 | $38.67 | 59,300 | — | — |
| 2007-06-11 | $39.09 | $39.09 | 83,200 | — | — |
| 2007-06-08 | $38.50 | $38.50 | 81,000 | — | — |
| 2007-06-07 | $37.78 | $37.78 | 92,900 | — | — |
| 2007-06-06 | $38.40 | $38.40 | 75,800 | — | — |
| 2007-06-05 | $38.30 | $38.30 | 113,100 | — | — |
| 2007-06-04 | $38.75 | $38.75 | 100,600 | — | — |
| 2007-06-01 | $38.83 | $38.83 | 114,300 | — | — |
| 2007-05-31 | $38.30 | $38.30 | 109,400 | — | — |
| 2007-05-30 | $38.31 | $38.31 | 126,400 | — | — |
| 2007-05-29 | $39.72 | $39.72 | 212,100 | — | — |
| 2007-05-25 | $38.30 | $38.30 | 114,400 | — | — |
| 2007-05-24 | $38.29 | $38.29 | 113,600 | — | — |
| 2007-05-23 | $38.30 | $38.30 | 85,900 | — | — |
| 2007-05-22 | $38.02 | $38.02 | 115,000 | — | — |
| 2007-05-21 | $36.71 | $36.71 | 138,600 | — | — |
| 2007-05-18 | $35.57 | $35.57 | 67,900 | — | — |
| 2007-05-17 | $35.26 | $35.26 | 126,400 | — | — |
| 2007-05-16 | $35.62 | $35.62 | 62,700 | — | — |
| 2007-05-15 | $35.14 | $35.14 | 87,600 | — | — |
| 2007-05-14 | $35.28 | $35.28 | 51,500 | — | — |
| 2007-05-11 | $35.46 | $35.46 | 71,100 | — | — |
| 2007-05-10 | $35.13 | $35.13 | 131,200 | — | — |
| 2007-05-09 | $35.26 | $35.26 | 257,900 | — | — |
| 2007-05-08 | $34.75 | $34.75 | 272,500 | — | — |
| 2007-05-07 | $33.59 | $33.59 | 55,900 | — | — |
| 2007-05-04 | $33.93 | $33.93 | 51,100 | — | — |
| 2007-05-03 | $33.56 | $33.56 | 89,000 | — | — |
| 2007-05-02 | $33.07 | $33.07 | 105,600 | — | — |
| 2007-05-01 | $33.56 | $33.56 | 71,700 | — | — |
| 2007-04-30 | $32.21 | $32.21 | 70,400 | — | — |
| 2007-04-27 | $33.33 | $33.33 | 42,400 | — | — |
| 2007-04-26 | $33.34 | $33.34 | 57,300 | — | — |
| 2007-04-25 | $34.26 | $34.26 | 37,200 | — | — |
| 2007-04-24 | $34.47 | $34.47 | 32,900 | — | — |
| 2007-04-23 | $34.24 | $34.24 | 39,600 | — | — |
| 2007-04-20 | $34.05 | $34.05 | 94,800 | — | — |
| 2007-04-19 | $34.05 | $34.05 | 73,700 | — | — |
| 2007-04-18 | $33.88 | $33.88 | 37,500 | — | — |
| 2007-04-17 | $33.75 | $33.75 | 44,000 | — | — |
| 2007-04-16 | $34.48 | $34.48 | 40,900 | — | — |
| 2007-04-13 | $34.08 | $34.08 | 48,600 | — | — |
| 2007-04-12 | $33.27 | $33.27 | 67,500 | — | — |
| 2007-04-11 | $33.60 | $33.60 | 54,400 | — | — |
| 2007-04-10 | $33.86 | $33.86 | 56,700 | — | — |
| 2007-04-09 | $33.20 | $33.20 | 116,500 | — | — |
| 2007-04-05 | $33.95 | $33.95 | 41,900 | — | — |
| 2007-04-04 | $34.44 | $34.44 | 76,300 | — | — |
| 2007-04-03 | $33.60 | $33.60 | 37,300 | — | — |
| 2007-04-02 | $33.08 | $33.08 | 46,100 | — | — |
| 2007-03-30 | $33.35 | $33.35 | 59,900 | — | — |
| 2007-03-29 | $33.54 | $33.54 | 71,600 | — | — |
| 2007-03-28 | $33.29 | $33.29 | 99,900 | — | — |
| 2007-03-27 | $34.10 | $34.10 | 21,700 | — | — |
| 2007-03-26 | $34.00 | $34.00 | 56,300 | — | — |
| 2007-03-23 | $33.98 | $33.98 | 36,100 | — | — |
| 2007-03-22 | $34.42 | $34.42 | 50,100 | — | — |
| 2007-03-21 | $34.56 | $34.56 | 58,200 | — | — |
| 2007-03-20 | $34.43 | $34.43 | 43,700 | — | — |
| 2007-03-19 | $34.11 | $34.11 | 56,200 | — | — |
| 2007-03-16 | $33.40 | $33.40 | 98,100 | — | — |
| 2007-03-15 | $34.60 | $34.60 | 93,700 | — | — |
| 2007-03-14 | $33.90 | $33.90 | 211,700 | — | — |
| 2007-03-13 | $33.26 | $33.26 | 117,900 | — | — |
| 2007-03-12 | $33.60 | $33.60 | 60,600 | — | — |
| 2007-03-09 | $33.12 | $33.12 | 106,600 | — | — |
| 2007-03-08 | $32.28 | $32.28 | 71,500 | — | — |
| 2007-03-07 | $32.24 | $32.24 | 76,800 | — | — |
| 2007-03-06 | $32.93 | $32.93 | 75,300 | — | — |
| 2007-03-05 | $30.85 | $30.85 | 63,300 | — | — |
| 2007-03-02 | $31.46 | $31.46 | 56,600 | — | — |
| 2007-03-01 | $32.25 | $32.25 | 64,700 | — | — |
| 2007-02-28 | $32.79 | $32.79 | 87,100 | — | — |
| 2007-02-27 | $32.39 | $32.39 | 56,600 | — | — |
| 2007-02-26 | $33.03 | $33.03 | 54,500 | — | — |
| 2007-02-23 | $32.70 | $32.70 | 111,000 | — | — |
| 2007-02-22 | $33.75 | $33.75 | 65,000 | — | — |
| 2007-02-21 | $33.93 | $33.93 | 52,400 | — | — |
| 2007-02-20 | $34.62 | $34.62 | 35,400 | — | — |
| 2007-02-16 | $34.72 | $34.72 | 42,700 | — | — |
| 2007-02-15 | $34.97 | $34.97 | 61,400 | — | — |
| 2007-02-14 | $34.37 | $34.37 | 18,800 | — | — |
| 2007-02-13 | $34.47 | $34.47 | 21,300 | — | — |
| 2007-02-12 | $34.53 | $34.53 | 43,000 | — | — |
| 2007-02-09 | $34.55 | $34.55 | 80,000 | — | — |
| 2007-02-08 | $34.61 | $34.61 | 29,100 | — | — |
| 2007-02-07 | $34.95 | $34.95 | 37,400 | — | — |
| 2007-02-06 | $35.42 | $35.42 | 72,300 | — | — |
| 2007-02-05 | $34.46 | $34.46 | 39,900 | — | — |
| 2007-02-02 | $34.88 | $34.88 | 38,900 | — | — |
| 2007-02-01 | $35.01 | $35.01 | 28,400 | — | — |
| 2007-01-31 | $35.15 | $35.15 | 43,600 | — | — |
| 2007-01-30 | $34.98 | $34.98 | 52,300 | — | — |
| 2007-01-29 | $34.97 | $34.97 | 38,500 | — | — |
| 2007-01-26 | $34.70 | $34.70 | 48,200 | — | — |
| 2007-01-25 | $34.59 | $34.59 | 24,200 | — | — |
| 2007-01-24 | $35.20 | $35.20 | 19,200 | — | — |
| 2007-01-23 | $34.93 | $34.93 | 27,100 | — | — |
| 2007-01-22 | $34.51 | $34.51 | 29,500 | — | — |
| 2007-01-19 | $34.89 | $34.89 | 18,200 | — | — |
| 2007-01-18 | $34.66 | $34.66 | 41,100 | — | — |
| 2007-01-17 | $34.79 | $34.79 | 53,500 | — | — |
| 2007-01-16 | $34.10 | $34.10 | 96,900 | — | — |
| 2007-01-12 | $34.95 | $34.95 | 64,700 | — | — |
| 2007-01-11 | $35.19 | $35.19 | 45,800 | — | — |
| 2007-01-10 | $35.32 | $35.32 | 46,100 | — | — |
| 2007-01-09 | $35.29 | $35.29 | 24,800 | — | — |
| 2007-01-08 | $35.45 | $35.45 | 40,100 | — | — |
| 2007-01-05 | $35.51 | $35.51 | 37,200 | — | — |
| 2007-01-04 | $35.94 | $35.94 | 42,700 | — | — |
| 2007-01-03 | $36.16 | $36.16 | 53,200 | — | — |