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
- 1981-03-25 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 | $32.17 | $34.64 | 590,500 | — | — |
| 2007-12-28 | $31.74 | $34.18 | 702,300 | — | — |
| 2007-12-27 | $31.59 | $34.01 | 505,900 | — | — |
| 2007-12-26 | $32.38 | $34.86 | 547,600 | — | — |
| 2007-12-24 | $33.12 | $35.66 | 258,700 | — | — |
| 2007-12-21 | $32.60 | $35.10 | 1,077,500 | — | — |
| 2007-12-20 | $31.48 | $33.90 | 834,000 | — | — |
| 2007-12-19 | $31.45 | $33.86 | 658,600 | — | — |
| 2007-12-18 | $30.97 | $33.35 | 827,000 | — | — |
| 2007-12-17 | $31.11 | $33.50 | 701,600 | — | — |
| 2007-12-14 | $32.09 | $34.55 | 828,900 | — | — |
| 2007-12-13 | $32.65 | $35.16 | 791,100 | — | — |
| 2007-12-12 | $32.41 | $34.90 | 1,615,200 | — | — |
| 2007-12-11 | $31.74 | $34.18 | 1,068,200 | — | — |
| 2007-12-10 | $32.49 | $34.98 | 526,200 | — | — |
| 2007-12-07 | $32.13 | $34.60 | 728,100 | — | — |
| 2007-12-06 | $32.23 | $34.70 | 809,100 | — | — |
| 2007-12-05 | $31.10 | $33.49 | 785,800 | — | — |
| 2007-12-04 | $30.23 | $32.55 | 955,200 | — | — |
| 2007-12-03 | $30.66 | $33.01 | 1,166,500 | — | — |
| 2007-11-30 | $31.02 | $33.40 | 3,935,100 | — | — |
| 2007-11-29 | $29.87 | $32.16 | 950,600 | — | — |
| 2007-11-28 | $29.94 | $32.24 | 1,258,700 | — | — |
| 2007-11-27 | $28.21 | $30.37 | 1,249,100 | — | — |
| 2007-11-26 | $27.56 | $29.68 | 1,027,600 | — | — |
| 2007-11-23 | $28.58 | $30.77 | 448,300 | — | — |
| 2007-11-21 | $28.20 | $30.36 | 1,964,400 | — | — |
| 2007-11-20 | $29.59 | $31.86 | 939,900 | — | — |
| 2007-11-19 | $29.91 | $32.21 | 1,310,100 | — | — |
| 2007-11-16 | $31.02 | $33.40 | 1,260,400 | — | — |
| 2007-11-15 | $31.02 | $33.40 | 1,535,400 | — | — |
| 2007-11-14 | $31.37 | $33.78 | 1,047,900 | — | — |
| 2007-11-13 | $30.95 | $33.33 | 804,000 | — | — |
| 2007-11-12 | $29.34 | $31.59 | 1,284,400 | — | — |
| 2007-11-09 | $30.12 | $32.43 | 842,800 | — | — |
| 2007-11-08 | $30.82 | $33.19 | 1,130,100 | — | — |
| 2007-11-07 | $30.40 | $32.73 | 1,023,700 | — | — |
| 2007-11-06 | $32.03 | $34.49 | 1,171,000 | — | — |
| 2007-11-05 | $31.05 | $33.43 | 790,300 | — | — |
| 2007-11-02 | $31.31 | $33.71 | 804,900 | — | — |
| 2007-11-01 | $31.11 | $33.50 | 725,600 | — | — |
| 2007-10-31 | $31.62 | $34.05 | 585,600 | — | — |
| 2007-10-30 | $30.93 | $33.30 | 506,600 | — | — |
| 2007-10-29 | $31.16 | $33.55 | 1,180,500 | — | — |
| 2007-10-26 | $30.42 | $32.75 | 938,900 | — | — |
| 2007-10-25 | $29.60 | $31.87 | 1,956,400 | — | — |
| 2007-10-24 | $28.69 | $30.89 | 733,300 | — | — |
| 2007-10-23 | $28.09 | $30.25 | 481,100 | — | — |
| 2007-10-22 | $27.91 | $30.05 | 438,400 | — | — |
| 2007-10-19 | $27.46 | $29.57 | 986,300 | — | — |
| 2007-10-18 | $27.87 | $30.01 | 750,200 | — | — |
| 2007-10-17 | $28.52 | $30.71 | 470,100 | — | — |
| 2007-10-16 | $28.49 | $30.68 | 550,200 | — | — |
| 2007-10-15 | $28.83 | $31.04 | 448,800 | — | — |
| 2007-10-12 | $29.35 | $31.60 | 439,300 | — | — |
| 2007-10-11 | $29.27 | $31.52 | 666,700 | — | — |
| 2007-10-10 | $29.24 | $31.48 | 624,100 | — | — |
| 2007-10-09 | $29.97 | $32.27 | 430,000 | — | — |
| 2007-10-08 | $29.32 | $31.57 | 395,100 | — | — |
| 2007-10-05 | $29.65 | $31.93 | 645,700 | — | — |
| 2007-10-04 | $28.63 | $30.83 | 574,400 | — | — |
| 2007-10-03 | $28.82 | $31.03 | 503,100 | — | — |
| 2007-10-02 | $28.66 | $30.86 | 757,900 | — | — |
| 2007-10-01 | $28.51 | $30.70 | 1,066,000 | — | — |
| 2007-09-28 | $27.28 | $29.37 | 704,700 | — | — |
| 2007-09-27 | $27.09 | $29.17 | 855,400 | — | — |
| 2007-09-26 | $26.17 | $28.18 | 476,100 | — | — |
| 2007-09-25 | $25.92 | $27.91 | 471,600 | — | — |
| 2007-09-24 | $26.08 | $28.08 | 868,400 | — | — |
| 2007-09-21 | $26.10 | $28.10 | 1,420,100 | — | — |
| 2007-09-20 | $26.44 | $28.47 | 793,900 | — | — |
| 2007-09-19 | $27.12 | $29.20 | 843,300 | — | — |
| 2007-09-18 | $26.33 | $28.35 | 833,100 | — | — |
| 2007-09-17 | $25.08 | $27.00 | 554,300 | — | — |
| 2007-09-14 | $25.46 | $27.41 | 532,000 | — | — |
| 2007-09-13 | $25.12 | $27.05 | 667,000 | — | — |
| 2007-09-12 | $25.04 | $26.96 | 787,100 | — | — |
| 2007-09-11 | $25.05 | $26.97 | 649,100 | — | — |
| 2007-09-10 | $24.91 | $26.82 | 698,000 | — | — |
| 2007-09-07 | $25.10 | $27.03 | 801,400 | — | — |
| 2007-09-06 | $25.51 | $27.47 | 615,900 | — | — |
| 2007-09-05 | $25.57 | $27.53 | 911,500 | — | — |
| 2007-09-04 | $25.65 | $27.62 | 664,200 | — | — |
| 2007-08-31 | $25.37 | $27.32 | 413,700 | — | — |
| 2007-08-30 | $24.89 | $26.80 | 751,500 | — | — |
| 2007-08-29 | $25.20 | $27.13 | 801,900 | — | — |
| 2007-08-28 | $24.87 | $26.78 | 909,500 | — | — |
| 2007-08-27 | $25.64 | $27.61 | 428,600 | — | — |
| 2007-08-24 | $25.87 | $27.86 | 491,800 | — | — |
| 2007-08-23 | $25.69 | $27.66 | 707,300 | — | — |
| 2007-08-22 | $26.15 | $28.16 | 809,400 | — | — |
| 2007-08-21 | $25.24 | $27.18 | 718,300 | — | — |
| 2007-08-20 | $25.40 | $27.35 | 1,160,600 | — | — |
| 2007-08-17 | $25.63 | $27.60 | 1,109,300 | — | — |
| 2007-08-16 | $25.13 | $27.06 | 1,853,000 | — | — |
| 2007-08-15 | $24.69 | $26.58 | 1,037,300 | — | — |
| 2007-08-14 | $25.17 | $27.10 | 1,271,800 | — | — |
| 2007-08-13 | $26.40 | $28.43 | 1,539,300 | — | — |
| 2007-08-10 | $25.65 | $27.62 | 2,888,200 | — | — |
| 2007-08-09 | $23.34 | $25.13 | 3,708,500 | — | — |
| 2007-08-08 | $25.48 | $27.44 | 1,948,900 | — | — |
| 2007-08-07 | $26.32 | $28.34 | 1,776,000 | — | — |
| 2007-08-06 | $26.60 | $28.64 | 1,776,000 | — | — |
| 2007-08-03 | $26.01 | $28.01 | 1,517,600 | — | — |
| 2007-08-02 | $27.07 | $29.15 | 1,487,300 | — | — |
| 2007-08-01 | $27.29 | $29.38 | 1,158,800 | — | — |
| 2007-07-31 | $27.26 | $29.35 | 1,275,700 | — | — |
| 2007-07-30 | $27.72 | $29.85 | 914,400 | — | — |
| 2007-07-27 | $27.40 | $29.50 | 1,582,500 | — | — |
| 2007-07-26 | $27.27 | $29.36 | 1,544,000 | — | — |
| 2007-07-25 | $27.73 | $29.86 | 1,725,000 | — | — |
| 2007-07-24 | $27.90 | $30.04 | 1,201,300 | — | — |
| 2007-07-23 | $28.58 | $30.77 | 749,200 | — | — |
| 2007-07-20 | $28.39 | $30.57 | 807,400 | — | — |
| 2007-07-19 | $28.71 | $30.91 | 919,800 | — | — |
| 2007-07-18 | $28.70 | $30.90 | 1,386,800 | — | — |
| 2007-07-17 | $29.04 | $31.27 | 823,900 | — | — |
| 2007-07-16 | $29.31 | $31.56 | 727,800 | — | — |
| 2007-07-13 | $29.62 | $31.89 | 655,900 | — | — |
| 2007-07-12 | $29.46 | $31.72 | 1,031,500 | — | — |
| 2007-07-11 | $28.75 | $30.96 | 957,700 | — | — |
| 2007-07-10 | $28.67 | $30.87 | 1,183,400 | — | — |
| 2007-07-09 | $28.80 | $31.01 | 709,200 | — | — |
| 2007-07-06 | $29.13 | $31.37 | 387,100 | — | — |
| 2007-07-05 | $29.02 | $31.25 | 673,800 | — | — |
| 2007-07-03 | $29.49 | $31.75 | 449,100 | — | — |
| 2007-07-02 | $29.15 | $31.39 | 845,500 | — | — |
| 2007-06-29 | $29.04 | $31.27 | 1,872,200 | — | — |
| 2007-06-28 | $29.19 | $31.43 | 703,900 | — | — |
| 2007-06-27 | $29.10 | $31.33 | 1,371,300 | — | — |
| 2007-06-26 | $28.60 | $30.79 | 1,288,000 | — | — |
| 2007-06-25 | $28.72 | $30.92 | 1,110,500 | — | — |
| 2007-06-22 | $28.66 | $30.86 | 991,800 | — | — |
| 2007-06-21 | $29.05 | $31.28 | 663,800 | — | — |
| 2007-06-20 | $28.92 | $31.14 | 1,157,600 | — | — |
| 2007-06-19 | $29.20 | $31.44 | 826,400 | — | — |
| 2007-06-18 | $29.40 | $31.65 | 1,055,600 | — | — |
| 2007-06-15 | $29.67 | $31.94 | 735,400 | — | — |
| 2007-06-14 | $29.63 | $31.90 | 881,800 | — | — |
| 2007-06-13 | $29.42 | $31.68 | 1,455,400 | — | — |
| 2007-06-12 | $29.22 | $31.46 | 1,124,400 | — | — |
| 2007-06-11 | $29.72 | $32.00 | 729,000 | — | — |
| 2007-06-08 | $29.61 | $31.88 | 998,200 | — | — |
| 2007-06-07 | $29.39 | $31.64 | 1,456,000 | — | — |
| 2007-06-06 | $30.09 | $32.40 | 1,545,400 | — | — |
| 2007-06-05 | $30.64 | $32.91 | 1,071,400 | — | — |
| 2007-06-04 | $31.02 | $33.32 | 755,400 | — | — |
| 2007-06-01 | $31.00 | $33.31 | 612,800 | — | — |
| 2007-05-31 | $30.84 | $33.14 | 1,511,400 | — | — |
| 2007-05-30 | $30.73 | $33.01 | 1,039,800 | — | — |
| 2007-05-29 | $30.08 | $32.31 | 1,257,400 | — | — |
| 2007-05-25 | $29.86 | $32.07 | 1,159,000 | — | — |
| 2007-05-24 | $29.88 | $32.10 | 1,910,200 | — | — |
| 2007-05-23 | $29.71 | $31.92 | 2,108,800 | — | — |
| 2007-05-22 | $29.00 | $31.15 | 1,371,200 | — | — |
| 2007-05-21 | $29.03 | $31.18 | 1,515,800 | — | — |
| 2007-05-18 | $28.91 | $31.06 | 954,600 | — | — |
| 2007-05-17 | $28.94 | $31.09 | 939,600 | — | — |
| 2007-05-16 | $29.24 | $31.41 | 665,400 | — | — |
| 2007-05-15 | $29.25 | $31.43 | 835,600 | — | — |
| 2007-05-14 | $29.45 | $31.63 | 714,200 | — | — |
| 2007-05-11 | $29.52 | $31.71 | 542,000 | — | — |
| 2007-05-10 | $29.29 | $31.47 | 709,200 | — | — |
| 2007-05-09 | $29.82 | $32.04 | 1,001,600 | — | — |
| 2007-05-08 | $29.78 | $31.99 | 1,369,400 | — | — |
| 2007-05-07 | $30.06 | $32.29 | 1,079,400 | — | — |
| 2007-05-04 | $30.37 | $32.63 | 593,800 | — | — |
| 2007-05-03 | $30.33 | $32.58 | 756,000 | — | — |
| 2007-05-02 | $30.26 | $32.51 | 1,512,400 | — | — |
| 2007-05-01 | $30.33 | $32.58 | 1,371,400 | — | — |
| 2007-04-30 | $30.51 | $32.78 | 943,000 | — | — |
| 2007-04-27 | $30.76 | $33.05 | 679,200 | — | — |
| 2007-04-26 | $30.69 | $32.97 | 1,408,800 | — | — |
| 2007-04-25 | $31.36 | $33.68 | 2,883,800 | — | — |
| 2007-04-24 | $32.54 | $34.96 | 1,480,000 | — | — |
| 2007-04-23 | $32.08 | $34.47 | 537,200 | — | — |
| 2007-04-20 | $31.93 | $34.30 | 276,200 | — | — |
| 2007-04-19 | $31.72 | $34.07 | 304,600 | — | — |
| 2007-04-18 | $31.96 | $34.33 | 612,800 | — | — |
| 2007-04-17 | $31.90 | $34.27 | 770,600 | — | — |
| 2007-04-16 | $31.78 | $34.14 | 604,800 | — | — |
| 2007-04-13 | $31.25 | $33.58 | 329,000 | — | — |
| 2007-04-12 | $31.00 | $33.30 | 253,600 | — | — |
| 2007-04-11 | $30.95 | $33.24 | 326,600 | — | — |
| 2007-04-10 | $31.20 | $33.52 | 364,000 | — | — |
| 2007-04-09 | $31.11 | $33.42 | 444,400 | — | — |
| 2007-04-05 | $31.15 | $33.46 | 835,000 | — | — |
| 2007-04-04 | $30.84 | $33.14 | 508,200 | — | — |
| 2007-04-03 | $30.54 | $32.81 | 382,600 | — | — |
| 2007-04-02 | $30.27 | $32.52 | 428,600 | — | — |
| 2007-03-30 | $30.12 | $32.35 | 721,800 | — | — |
| 2007-03-29 | $29.98 | $32.21 | 648,200 | — | — |
| 2007-03-28 | $29.87 | $32.09 | 722,400 | — | — |
| 2007-03-27 | $30.31 | $32.56 | 788,200 | — | — |
| 2007-03-26 | $30.18 | $32.42 | 410,200 | — | — |
| 2007-03-23 | $30.15 | $32.38 | 583,000 | — | — |
| 2007-03-22 | $30.04 | $32.27 | 1,049,400 | — | — |
| 2007-03-21 | $29.93 | $32.15 | 1,085,800 | — | — |
| 2007-03-20 | $29.82 | $32.04 | 367,400 | — | — |
| 2007-03-19 | $29.50 | $31.69 | 426,000 | — | — |
| 2007-03-16 | $29.09 | $31.26 | 819,000 | — | — |
| 2007-03-15 | $29.32 | $31.50 | 359,800 | — | — |
| 2007-03-14 | $29.21 | $31.37 | 924,600 | — | — |
| 2007-03-13 | $28.96 | $31.11 | 749,800 | — | — |
| 2007-03-12 | $29.67 | $31.87 | 759,800 | — | — |
| 2007-03-09 | $29.81 | $32.02 | 715,000 | — | — |
| 2007-03-08 | $29.57 | $31.76 | 1,197,400 | — | — |
| 2007-03-07 | $29.51 | $31.71 | 602,600 | — | — |
| 2007-03-06 | $29.50 | $31.69 | 1,490,600 | — | — |
| 2007-03-05 | $29.13 | $31.29 | 1,523,400 | — | — |
| 2007-03-02 | $29.86 | $32.08 | 874,400 | — | — |
| 2007-03-01 | $29.98 | $32.20 | 941,400 | — | — |
| 2007-02-28 | $30.23 | $32.47 | 1,046,200 | — | — |
| 2007-02-27 | $29.88 | $32.10 | 1,483,400 | — | — |
| 2007-02-26 | $31.12 | $33.43 | 1,108,400 | — | — |
| 2007-02-23 | $31.78 | $34.14 | 546,400 | — | — |
| 2007-02-22 | $31.87 | $34.24 | 637,400 | — | — |
| 2007-02-21 | $32.18 | $34.57 | 565,200 | — | — |
| 2007-02-20 | $31.91 | $34.27 | 963,400 | — | — |
| 2007-02-16 | $31.67 | $34.03 | 760,400 | — | — |
| 2007-02-15 | $31.74 | $34.09 | 1,478,200 | — | — |
| 2007-02-14 | $31.53 | $33.87 | 847,200 | — | — |
| 2007-02-13 | $30.98 | $33.28 | 751,600 | — | — |
| 2007-02-12 | $30.81 | $33.10 | 877,600 | — | — |
| 2007-02-09 | $30.96 | $33.26 | 586,400 | — | — |
| 2007-02-08 | $31.53 | $33.87 | 832,600 | — | — |
| 2007-02-07 | $31.52 | $33.86 | 849,400 | — | — |
| 2007-02-06 | $31.66 | $34.01 | 747,800 | — | — |
| 2007-02-05 | $31.50 | $33.84 | 618,600 | — | — |
| 2007-02-02 | $31.45 | $33.79 | 657,000 | — | — |
| 2007-02-01 | $31.52 | $33.86 | 835,400 | — | — |
| 2007-01-31 | $31.14 | $33.45 | 1,194,400 | — | — |
| 2007-01-30 | $30.82 | $33.10 | 792,000 | — | — |
| 2007-01-29 | $30.53 | $32.80 | 976,400 | — | — |
| 2007-01-26 | $30.88 | $33.17 | 711,600 | — | — |
| 2007-01-25 | $30.95 | $33.24 | 1,202,400 | — | — |
| 2007-01-24 | $31.80 | $34.16 | 918,200 | — | — |
| 2007-01-23 | $31.25 | $33.57 | 760,800 | — | — |
| 2007-01-22 | $31.00 | $33.30 | 526,200 | — | — |
| 2007-01-19 | $31.13 | $33.44 | 649,400 | — | — |
| 2007-01-18 | $30.92 | $33.21 | 559,800 | — | — |
| 2007-01-17 | $31.37 | $33.70 | 807,600 | — | — |
| 2007-01-16 | $31.19 | $33.51 | 1,005,200 | — | — |
| 2007-01-12 | $30.80 | $33.09 | 713,400 | — | — |
| 2007-01-11 | $30.73 | $33.01 | 843,400 | — | — |
| 2007-01-10 | $30.22 | $32.46 | 669,200 | — | — |
| 2007-01-09 | $29.89 | $32.11 | 661,800 | — | — |
| 2007-01-08 | $29.78 | $31.99 | 827,600 | — | — |
| 2007-01-05 | $29.60 | $31.80 | 619,000 | — | — |
| 2007-01-04 | $29.79 | $32.00 | 949,200 | — | — |
| 2007-01-03 | $29.66 | $31.86 | 1,303,000 | — | — |