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
- 1992-02-25 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 | $34.89 | $34.89 | 208,800 | — | — |
| 2007-12-28 | $35.31 | $35.31 | 249,400 | — | — |
| 2007-12-27 | $35.07 | $35.07 | 266,200 | — | — |
| 2007-12-26 | $36.21 | $36.21 | 232,900 | — | — |
| 2007-12-24 | $36.00 | $36.00 | 128,600 | — | — |
| 2007-12-21 | $36.00 | $36.00 | 743,900 | — | — |
| 2007-12-20 | $35.10 | $35.10 | 712,400 | — | — |
| 2007-12-19 | $34.40 | $34.40 | 391,300 | — | — |
| 2007-12-18 | $34.15 | $34.15 | 261,900 | — | — |
| 2007-12-17 | $33.19 | $33.19 | 273,700 | — | — |
| 2007-12-14 | $32.79 | $32.79 | 313,100 | — | — |
| 2007-12-13 | $33.89 | $33.89 | 397,100 | — | — |
| 2007-12-12 | $34.11 | $34.11 | 428,800 | — | — |
| 2007-12-11 | $34.36 | $34.36 | 357,200 | — | — |
| 2007-12-10 | $35.14 | $35.14 | 467,300 | — | — |
| 2007-12-07 | $35.50 | $35.50 | 262,200 | — | — |
| 2007-12-06 | $35.93 | $35.93 | 318,300 | — | — |
| 2007-12-05 | $35.36 | $35.36 | 222,000 | — | — |
| 2007-12-04 | $35.33 | $35.33 | 262,000 | — | — |
| 2007-12-03 | $35.20 | $35.20 | 294,100 | — | — |
| 2007-11-30 | $35.24 | $35.24 | 450,300 | — | — |
| 2007-11-29 | $35.72 | $35.72 | 257,500 | — | — |
| 2007-11-28 | $36.00 | $36.00 | 495,700 | — | — |
| 2007-11-27 | $36.00 | $36.00 | 353,100 | — | — |
| 2007-11-26 | $35.48 | $35.48 | 407,700 | — | — |
| 2007-11-23 | $37.21 | $37.21 | 148,300 | — | — |
| 2007-11-21 | $36.82 | $36.82 | 343,900 | — | — |
| 2007-11-20 | $36.83 | $36.83 | 389,900 | — | — |
| 2007-11-19 | $35.97 | $35.97 | 295,000 | — | — |
| 2007-11-16 | $36.76 | $36.76 | 289,400 | — | — |
| 2007-11-15 | $36.50 | $36.50 | 261,800 | — | — |
| 2007-11-14 | $37.03 | $37.03 | 285,300 | — | — |
| 2007-11-13 | $37.59 | $37.59 | 290,500 | — | — |
| 2007-11-12 | $36.50 | $36.50 | 362,500 | — | — |
| 2007-11-09 | $37.17 | $37.17 | 475,600 | — | — |
| 2007-11-08 | $37.50 | $37.50 | 704,500 | — | — |
| 2007-11-07 | $35.41 | $35.41 | 546,100 | — | — |
| 2007-11-06 | $36.97 | $36.97 | 578,000 | — | — |
| 2007-11-05 | $36.72 | $36.72 | 527,500 | — | — |
| 2007-11-02 | $37.60 | $37.60 | 389,300 | — | — |
| 2007-11-01 | $37.76 | $37.76 | 862,600 | — | — |
| 2007-10-31 | $39.58 | $39.58 | 401,600 | — | — |
| 2007-10-30 | $39.11 | $39.11 | 535,400 | — | — |
| 2007-10-29 | $38.62 | $38.62 | 395,400 | — | — |
| 2007-10-26 | $38.97 | $38.97 | 504,000 | — | — |
| 2007-10-25 | $38.06 | $38.06 | 482,900 | — | — |
| 2007-10-24 | $37.27 | $37.27 | 568,100 | — | — |
| 2007-10-23 | $38.03 | $38.03 | 565,800 | — | — |
| 2007-10-22 | $37.68 | $37.68 | 331,400 | — | — |
| 2007-10-19 | $36.93 | $36.93 | 468,800 | — | — |
| 2007-10-18 | $37.90 | $37.90 | 378,400 | — | — |
| 2007-10-17 | $37.65 | $37.65 | 380,500 | — | — |
| 2007-10-16 | $37.54 | $37.54 | 394,800 | — | — |
| 2007-10-15 | $37.82 | $37.82 | 451,000 | — | — |
| 2007-10-12 | $38.21 | $38.21 | 376,000 | — | — |
| 2007-10-11 | $37.57 | $37.57 | 585,300 | — | — |
| 2007-10-10 | $37.56 | $37.56 | 869,200 | — | — |
| 2007-10-09 | $36.04 | $36.04 | 496,100 | — | — |
| 2007-10-08 | $36.25 | $36.25 | 436,300 | — | — |
| 2007-10-05 | $36.18 | $36.18 | 359,900 | — | — |
| 2007-10-04 | $36.02 | $36.02 | 298,400 | — | — |
| 2007-10-03 | $35.92 | $35.92 | 443,800 | — | — |
| 2007-10-02 | $35.87 | $35.87 | 440,900 | — | — |
| 2007-10-01 | $35.41 | $35.41 | 483,500 | — | — |
| 2007-09-28 | $34.86 | $34.86 | 445,000 | — | — |
| 2007-09-27 | $35.07 | $35.07 | 865,400 | — | — |
| 2007-09-26 | $34.75 | $34.75 | 523,100 | — | — |
| 2007-09-25 | $34.44 | $34.44 | 564,600 | — | — |
| 2007-09-24 | $34.87 | $34.87 | 439,900 | — | — |
| 2007-09-21 | $34.95 | $34.95 | 1,136,600 | — | — |
| 2007-09-20 | $35.20 | $35.20 | 780,900 | — | — |
| 2007-09-19 | $35.54 | $35.54 | 653,500 | — | — |
| 2007-09-18 | $35.78 | $35.78 | 306,200 | — | — |
| 2007-09-17 | $34.73 | $34.73 | 434,600 | — | — |
| 2007-09-14 | $34.85 | $34.85 | 293,200 | — | — |
| 2007-09-13 | $34.26 | $34.26 | 335,800 | — | — |
| 2007-09-12 | $33.87 | $33.87 | 238,000 | — | — |
| 2007-09-11 | $33.85 | $33.85 | 244,000 | — | — |
| 2007-09-10 | $33.76 | $33.76 | 272,500 | — | — |
| 2007-09-07 | $33.69 | $33.69 | 253,900 | — | — |
| 2007-09-06 | $34.10 | $34.10 | 306,400 | — | — |
| 2007-09-05 | $33.84 | $33.84 | 410,200 | — | — |
| 2007-09-04 | $34.24 | $34.24 | 296,000 | — | — |
| 2007-08-31 | $34.08 | $34.08 | 434,200 | — | — |
| 2007-08-30 | $33.65 | $33.65 | 266,700 | — | — |
| 2007-08-29 | $33.70 | $33.70 | 204,500 | — | — |
| 2007-08-28 | $33.35 | $33.35 | 416,700 | — | — |
| 2007-08-27 | $33.46 | $33.46 | 340,900 | — | — |
| 2007-08-24 | $32.91 | $32.91 | 467,200 | — | — |
| 2007-08-23 | $32.68 | $32.68 | 398,600 | — | — |
| 2007-08-22 | $32.64 | $32.64 | 297,600 | — | — |
| 2007-08-21 | $32.50 | $32.50 | 437,700 | — | — |
| 2007-08-20 | $32.62 | $32.62 | 478,000 | — | — |
| 2007-08-17 | $33.61 | $33.61 | 431,800 | — | — |
| 2007-08-16 | $33.15 | $33.15 | 632,300 | — | — |
| 2007-08-15 | $32.19 | $32.19 | 545,300 | — | — |
| 2007-08-14 | $32.94 | $32.94 | 386,200 | — | — |
| 2007-08-13 | $33.36 | $33.36 | 599,600 | — | — |
| 2007-08-10 | $32.96 | $32.96 | 1,125,700 | — | — |
| 2007-08-09 | $33.35 | $33.35 | 1,249,200 | — | — |
| 2007-08-08 | $32.64 | $32.64 | 1,055,800 | — | — |
| 2007-08-07 | $32.18 | $32.18 | 750,800 | — | — |
| 2007-08-06 | $31.80 | $31.80 | 745,300 | — | — |
| 2007-08-03 | $31.32 | $31.32 | 550,200 | — | — |
| 2007-08-02 | $32.49 | $32.49 | 524,100 | — | — |
| 2007-08-01 | $32.46 | $32.46 | 701,900 | — | — |
| 2007-07-31 | $32.18 | $32.18 | 721,500 | — | — |
| 2007-07-30 | $32.46 | $32.46 | 743,800 | — | — |
| 2007-07-27 | $32.07 | $32.07 | 1,098,500 | — | — |
| 2007-07-26 | $32.89 | $32.89 | 856,500 | — | — |
| 2007-07-25 | $33.35 | $33.35 | 986,900 | — | — |
| 2007-07-24 | $33.78 | $33.78 | 758,300 | — | — |
| 2007-07-23 | $34.03 | $34.03 | 810,000 | — | — |
| 2007-07-20 | $33.80 | $33.80 | 754,100 | — | — |
| 2007-07-19 | $34.21 | $34.21 | 982,900 | — | — |
| 2007-07-18 | $35.51 | $35.51 | 634,000 | — | — |
| 2007-07-17 | $35.52 | $35.52 | 705,500 | — | — |
| 2007-07-16 | $35.13 | $35.13 | 628,800 | — | — |
| 2007-07-13 | $35.88 | $35.88 | 269,300 | — | — |
| 2007-07-12 | $35.96 | $35.96 | 435,200 | — | — |
| 2007-07-11 | $35.35 | $35.35 | 268,900 | — | — |
| 2007-07-10 | $35.14 | $35.14 | 349,800 | — | — |
| 2007-07-09 | $35.83 | $35.83 | 316,200 | — | — |
| 2007-07-06 | $36.25 | $36.25 | 256,300 | — | — |
| 2007-07-05 | $36.27 | $36.27 | 224,800 | — | — |
| 2007-07-03 | $36.21 | $36.21 | 220,600 | — | — |
| 2007-07-02 | $36.13 | $36.13 | 455,200 | — | — |
| 2007-06-29 | $35.94 | $35.94 | 699,000 | — | — |
| 2007-06-28 | $35.80 | $35.80 | 471,300 | — | — |
| 2007-06-27 | $34.69 | $34.69 | 293,800 | — | — |
| 2007-06-26 | $34.37 | $34.37 | 413,400 | — | — |
| 2007-06-25 | $34.30 | $34.30 | 448,900 | — | — |
| 2007-06-22 | $35.34 | $35.34 | 632,500 | — | — |
| 2007-06-21 | $35.74 | $35.74 | 290,700 | — | — |
| 2007-06-20 | $35.35 | $35.35 | 432,500 | — | — |
| 2007-06-19 | $35.53 | $35.53 | 650,200 | — | — |
| 2007-06-18 | $36.01 | $36.01 | 308,600 | — | — |
| 2007-06-15 | $36.27 | $36.27 | 575,600 | — | — |
| 2007-06-14 | $35.67 | $35.67 | 348,700 | — | — |
| 2007-06-13 | $35.34 | $35.34 | 483,000 | — | — |
| 2007-06-12 | $35.46 | $35.46 | 385,400 | — | — |
| 2007-06-11 | $36.20 | $36.20 | 440,800 | — | — |
| 2007-06-08 | $36.26 | $36.26 | 384,600 | — | — |
| 2007-06-07 | $35.50 | $35.50 | 411,900 | — | — |
| 2007-06-06 | $36.22 | $36.22 | 438,200 | — | — |
| 2007-06-05 | $35.86 | $35.86 | 589,800 | — | — |
| 2007-06-04 | $36.51 | $36.51 | 2,184,800 | — | — |
| 2007-06-01 | $32.51 | $32.51 | 248,100 | — | — |
| 2007-05-31 | $31.77 | $31.77 | 225,900 | — | — |
| 2007-05-30 | $31.59 | $31.59 | 171,800 | — | — |
| 2007-05-29 | $31.58 | $31.58 | 148,100 | — | — |
| 2007-05-25 | $31.22 | $31.22 | 308,800 | — | — |
| 2007-05-24 | $31.37 | $31.37 | 243,600 | — | — |
| 2007-05-23 | $32.01 | $32.01 | 243,100 | — | — |
| 2007-05-22 | $32.45 | $32.45 | 239,700 | — | — |
| 2007-05-21 | $32.56 | $32.56 | 332,700 | — | — |
| 2007-05-18 | $32.06 | $32.06 | 202,500 | — | — |
| 2007-05-17 | $31.79 | $31.79 | 177,500 | — | — |
| 2007-05-16 | $32.20 | $32.20 | 155,500 | — | — |
| 2007-05-15 | $31.78 | $31.78 | 263,500 | — | — |
| 2007-05-14 | $31.90 | $31.90 | 174,700 | — | — |
| 2007-05-11 | $32.23 | $32.23 | 199,500 | — | — |
| 2007-05-10 | $31.89 | $31.89 | 411,000 | — | — |
| 2007-05-09 | $32.26 | $32.26 | 167,500 | — | — |
| 2007-05-08 | $32.10 | $32.10 | 245,400 | — | — |
| 2007-05-07 | $32.38 | $32.38 | 255,100 | — | — |
| 2007-05-04 | $32.49 | $32.49 | 466,300 | — | — |
| 2007-05-03 | $32.26 | $32.26 | 415,100 | — | — |
| 2007-05-02 | $32.16 | $32.16 | 483,200 | — | — |
| 2007-05-01 | $31.57 | $31.57 | 445,900 | — | — |
| 2007-04-30 | $30.87 | $30.87 | 448,200 | — | — |
| 2007-04-27 | $30.92 | $30.92 | 327,500 | — | — |
| 2007-04-26 | $31.42 | $31.42 | 322,700 | — | — |
| 2007-04-25 | $31.29 | $31.29 | 330,400 | — | — |
| 2007-04-24 | $31.36 | $31.36 | 283,300 | — | — |
| 2007-04-23 | $31.48 | $31.48 | 283,500 | — | — |
| 2007-04-20 | $31.98 | $31.98 | 298,700 | — | — |
| 2007-04-19 | $31.56 | $31.56 | 300,700 | — | — |
| 2007-04-18 | $31.72 | $31.72 | 275,600 | — | — |
| 2007-04-17 | $31.87 | $31.87 | 365,800 | — | — |
| 2007-04-16 | $31.91 | $31.91 | 402,400 | — | — |
| 2007-04-13 | $31.65 | $31.65 | 455,700 | — | — |
| 2007-04-12 | $31.63 | $31.63 | 262,400 | — | — |
| 2007-04-11 | $31.37 | $31.37 | 348,500 | — | — |
| 2007-04-10 | $31.66 | $31.66 | 316,800 | — | — |
| 2007-04-09 | $31.36 | $31.36 | 503,200 | — | — |
| 2007-04-05 | $31.05 | $31.05 | 400,500 | — | — |
| 2007-04-04 | $30.64 | $30.64 | 379,900 | — | — |
| 2007-04-03 | $31.27 | $31.27 | 729,700 | — | — |
| 2007-04-02 | $31.16 | $31.16 | 278,000 | — | — |
| 2007-03-30 | $31.10 | $31.10 | 463,900 | — | — |
| 2007-03-29 | $31.01 | $31.01 | 413,400 | — | — |
| 2007-03-28 | $30.40 | $30.40 | 363,800 | — | — |
| 2007-03-27 | $30.22 | $30.22 | 588,200 | — | — |
| 2007-03-26 | $30.22 | $30.22 | 883,700 | — | — |
| 2007-03-23 | $31.35 | $31.35 | 786,800 | — | — |
| 2007-03-22 | $31.08 | $31.08 | 2,286,200 | — | — |
| 2007-03-21 | $35.56 | $35.56 | 254,300 | — | — |
| 2007-03-20 | $35.05 | $35.05 | 252,400 | — | — |
| 2007-03-19 | $34.63 | $34.63 | 172,800 | — | — |
| 2007-03-16 | $34.29 | $34.29 | 340,100 | — | — |
| 2007-03-15 | $34.42 | $34.42 | 152,400 | — | — |
| 2007-03-14 | $34.28 | $34.28 | 263,000 | — | — |
| 2007-03-13 | $34.17 | $34.17 | 264,200 | — | — |
| 2007-03-12 | $34.78 | $34.78 | 154,100 | — | — |
| 2007-03-09 | $34.55 | $34.55 | 224,000 | — | — |
| 2007-03-08 | $34.59 | $34.59 | 175,600 | — | — |
| 2007-03-07 | $34.61 | $34.61 | 301,200 | — | — |
| 2007-03-06 | $34.53 | $34.53 | 191,000 | — | — |
| 2007-03-05 | $34.25 | $34.25 | 335,900 | — | — |
| 2007-03-02 | $34.51 | $34.51 | 329,100 | — | — |
| 2007-03-01 | $34.85 | $34.85 | 395,700 | — | — |
| 2007-02-28 | $34.79 | $34.79 | 266,700 | — | — |
| 2007-02-27 | $34.86 | $34.86 | 314,400 | — | — |
| 2007-02-26 | $36.00 | $36.00 | 313,000 | — | — |
| 2007-02-23 | $36.13 | $36.13 | 259,600 | — | — |
| 2007-02-22 | $36.17 | $36.17 | 292,000 | — | — |
| 2007-02-21 | $36.70 | $36.70 | 517,000 | — | — |
| 2007-02-20 | $36.29 | $36.29 | 376,600 | — | — |
| 2007-02-16 | $35.78 | $35.78 | 243,800 | — | — |
| 2007-02-15 | $35.65 | $35.65 | 261,800 | — | — |
| 2007-02-14 | $35.42 | $35.42 | 267,900 | — | — |
| 2007-02-13 | $35.50 | $35.50 | 175,600 | — | — |
| 2007-02-12 | $35.25 | $35.25 | 189,100 | — | — |
| 2007-02-09 | $35.48 | $35.48 | 180,400 | — | — |
| 2007-02-08 | $35.79 | $35.79 | 204,000 | — | — |
| 2007-02-07 | $35.95 | $35.95 | 347,300 | — | — |
| 2007-02-06 | $35.89 | $35.89 | 345,200 | — | — |
| 2007-02-05 | $35.78 | $35.78 | 406,800 | — | — |
| 2007-02-02 | $35.82 | $35.82 | 376,000 | — | — |
| 2007-02-01 | $35.37 | $35.37 | 492,200 | — | — |
| 2007-01-31 | $35.35 | $35.35 | 305,800 | — | — |
| 2007-01-30 | $35.19 | $35.19 | 281,000 | — | — |
| 2007-01-29 | $35.36 | $35.36 | 347,800 | — | — |
| 2007-01-26 | $35.26 | $35.26 | 293,500 | — | — |
| 2007-01-25 | $34.97 | $34.97 | 385,100 | — | — |
| 2007-01-24 | $35.26 | $35.26 | 395,900 | — | — |
| 2007-01-23 | $35.60 | $35.60 | 381,000 | — | — |
| 2007-01-22 | $35.16 | $35.16 | 398,200 | — | — |
| 2007-01-19 | $35.70 | $35.70 | 261,900 | — | — |
| 2007-01-18 | $35.48 | $35.48 | 310,900 | — | — |
| 2007-01-17 | $35.85 | $35.85 | 309,700 | — | — |
| 2007-01-16 | $35.85 | $35.85 | 440,600 | — | — |
| 2007-01-12 | $35.80 | $35.80 | 488,900 | — | — |
| 2007-01-11 | $35.78 | $35.78 | 586,000 | — | — |
| 2007-01-10 | $35.57 | $35.57 | 312,800 | — | — |
| 2007-01-09 | $35.51 | $35.51 | 295,500 | — | — |
| 2007-01-08 | $35.49 | $35.49 | 474,300 | — | — |
| 2007-01-05 | $35.12 | $35.12 | 362,600 | — | — |
| 2007-01-04 | $35.40 | $35.40 | 465,800 | — | — |
| 2007-01-03 | $35.99 | $35.99 | 469,600 | — | — |