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
- 1980-10-24 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 | $33.36 | $185.43 | 105,100 | — | — |
| 2007-12-28 | $33.46 | $185.98 | 136,000 | — | — |
| 2007-12-27 | $33.36 | $185.43 | 111,100 | — | — |
| 2007-12-26 | $33.88 | $187.25 | 96,700 | — | — |
| 2007-12-24 | $33.19 | $183.44 | 111,700 | — | — |
| 2007-12-21 | $33.52 | $185.26 | 152,300 | — | — |
| 2007-12-20 | $33.47 | $184.98 | 123,100 | — | — |
| 2007-12-19 | $34.02 | $188.02 | 131,100 | — | — |
| 2007-12-18 | $34.18 | $188.91 | 77,800 | — | — |
| 2007-12-17 | $34.23 | $189.18 | 76,900 | — | — |
| 2007-12-14 | $34.45 | $190.40 | 87,400 | — | — |
| 2007-12-13 | $34.86 | $192.67 | 86,300 | — | — |
| 2007-12-12 | $34.92 | $193.00 | 133,200 | — | — |
| 2007-12-11 | $34.25 | $189.29 | 170,500 | — | — |
| 2007-12-10 | $34.37 | $189.96 | 75,200 | — | — |
| 2007-12-07 | $33.99 | $187.86 | 74,900 | — | — |
| 2007-12-06 | $34.37 | $189.96 | 87,600 | — | — |
| 2007-12-05 | $33.65 | $185.98 | 78,300 | — | — |
| 2007-12-04 | $33.57 | $185.54 | 64,700 | — | — |
| 2007-12-03 | $33.80 | $186.81 | 72,600 | — | — |
| 2007-11-30 | $34.55 | $190.95 | 55,900 | — | — |
| 2007-11-29 | $34.58 | $191.12 | 94,000 | — | — |
| 2007-11-28 | $34.40 | $190.12 | 116,300 | — | — |
| 2007-11-27 | $34.47 | $189.55 | 128,000 | — | — |
| 2007-11-26 | $33.96 | $186.74 | 111,000 | — | — |
| 2007-11-23 | $33.65 | $185.04 | 84,700 | — | — |
| 2007-11-21 | $33.67 | $185.15 | 127,600 | — | — |
| 2007-11-20 | $34.38 | $189.05 | 103,800 | — | — |
| 2007-11-19 | $34.62 | $190.37 | 76,300 | — | — |
| 2007-11-16 | $35.07 | $192.85 | 121,500 | — | — |
| 2007-11-15 | $34.50 | $189.71 | 78,400 | — | — |
| 2007-11-14 | $35.23 | $193.73 | 104,600 | — | — |
| 2007-11-13 | $34.88 | $191.80 | 81,800 | — | — |
| 2007-11-12 | $35.20 | $193.56 | 120,500 | — | — |
| 2007-11-09 | $36.75 | $202.09 | 82,200 | — | — |
| 2007-11-08 | $37.23 | $204.73 | 94,800 | — | — |
| 2007-11-07 | $37.00 | $203.46 | 124,800 | — | — |
| 2007-11-06 | $37.82 | $207.97 | 88,600 | — | — |
| 2007-11-05 | $37.73 | $207.48 | 99,400 | — | — |
| 2007-11-02 | $37.53 | $206.38 | 103,500 | — | — |
| 2007-11-01 | $37.50 | $206.21 | 136,200 | — | — |
| 2007-10-31 | $37.05 | $203.74 | 137,900 | — | — |
| 2007-10-30 | $36.33 | $199.78 | 79,400 | — | — |
| 2007-10-29 | $36.43 | $200.33 | 81,400 | — | — |
| 2007-10-26 | $36.81 | $201.36 | 82,200 | — | — |
| 2007-10-25 | $36.76 | $201.08 | 89,300 | — | — |
| 2007-10-24 | $36.40 | $199.11 | 115,400 | — | — |
| 2007-10-23 | $35.72 | $195.39 | 78,900 | — | — |
| 2007-10-22 | $35.19 | $192.49 | 232,900 | — | — |
| 2007-10-19 | $36.53 | $199.82 | 160,600 | — | — |
| 2007-10-18 | $36.92 | $201.96 | 155,800 | — | — |
| 2007-10-17 | $36.14 | $197.69 | 218,500 | — | — |
| 2007-10-16 | $35.50 | $194.19 | 108,600 | — | — |
| 2007-10-15 | $35.65 | $195.01 | 118,100 | — | — |
| 2007-10-12 | $35.02 | $191.56 | 64,100 | — | — |
| 2007-10-11 | $35.05 | $191.73 | 150,200 | — | — |
| 2007-10-10 | $35.00 | $191.45 | 103,500 | — | — |
| 2007-10-09 | $34.42 | $188.28 | 101,200 | — | — |
| 2007-10-08 | $34.69 | $189.76 | 125,300 | — | — |
| 2007-10-05 | $35.25 | $192.82 | 206,700 | — | — |
| 2007-10-04 | $35.28 | $192.99 | 261,000 | — | — |
| 2007-10-03 | $34.00 | $185.98 | 153,000 | — | — |
| 2007-10-02 | $33.81 | $184.94 | 111,300 | — | — |
| 2007-10-01 | $33.98 | $185.87 | 115,400 | — | — |
| 2007-09-28 | $33.80 | $184.89 | 77,800 | — | — |
| 2007-09-27 | $33.72 | $184.45 | 85,600 | — | — |
| 2007-09-26 | $33.52 | $183.36 | 94,700 | — | — |
| 2007-09-25 | $33.51 | $181.99 | 117,100 | — | — |
| 2007-09-24 | $33.20 | $180.30 | 115,400 | — | — |
| 2007-09-21 | $32.77 | $177.97 | 86,100 | — | — |
| 2007-09-20 | $33.02 | $179.32 | 78,400 | — | — |
| 2007-09-19 | $32.82 | $178.24 | 88,700 | — | — |
| 2007-09-18 | $32.75 | $177.86 | 86,300 | — | — |
| 2007-09-17 | $32.26 | $175.20 | 72,800 | — | — |
| 2007-09-14 | $32.78 | $178.02 | 53,800 | — | — |
| 2007-09-13 | $32.79 | $178.08 | 56,100 | — | — |
| 2007-09-12 | $33.08 | $179.65 | 106,600 | — | — |
| 2007-09-11 | $32.42 | $176.07 | 70,900 | — | — |
| 2007-09-10 | $32.50 | $176.50 | 82,200 | — | — |
| 2007-09-07 | $32.94 | $178.89 | 56,600 | — | — |
| 2007-09-06 | $32.90 | $178.67 | 103,900 | — | — |
| 2007-09-05 | $32.37 | $175.79 | 115,200 | — | — |
| 2007-09-04 | $32.27 | $175.25 | 103,500 | — | — |
| 2007-08-31 | $31.80 | $172.70 | 59,300 | — | — |
| 2007-08-30 | $31.70 | $172.16 | 46,200 | — | — |
| 2007-08-29 | $31.95 | $173.51 | 66,800 | — | — |
| 2007-08-28 | $31.78 | $171.20 | 64,400 | — | — |
| 2007-08-27 | $31.86 | $171.63 | 71,400 | — | — |
| 2007-08-24 | $32.30 | $174.00 | 67,500 | — | — |
| 2007-08-23 | $31.73 | $170.93 | 76,300 | — | — |
| 2007-08-22 | $31.78 | $171.20 | 88,900 | — | — |
| 2007-08-21 | $31.79 | $171.25 | 72,000 | — | — |
| 2007-08-20 | $31.91 | $171.90 | 118,000 | — | — |
| 2007-08-17 | $32.86 | $177.02 | 114,000 | — | — |
| 2007-08-16 | $32.50 | $175.08 | 227,000 | — | — |
| 2007-08-15 | $32.80 | $176.69 | 215,300 | — | — |
| 2007-08-14 | $32.60 | $175.62 | 173,700 | — | — |
| 2007-08-13 | $32.75 | $176.43 | 123,100 | — | — |
| 2007-08-10 | $31.91 | $171.90 | 203,500 | — | — |
| 2007-08-09 | $32.48 | $174.97 | 282,800 | — | — |
| 2007-08-08 | $32.75 | $176.43 | 243,600 | — | — |
| 2007-08-07 | $32.30 | $174.00 | 261,800 | — | — |
| 2007-08-06 | $31.93 | $172.01 | 249,300 | — | — |
| 2007-08-03 | $32.18 | $173.35 | 104,900 | — | — |
| 2007-08-02 | $33.11 | $178.36 | 100,700 | — | — |
| 2007-08-01 | $32.91 | $177.29 | 173,900 | — | — |
| 2007-07-31 | $32.46 | $174.86 | 133,500 | — | — |
| 2007-07-30 | $32.41 | $174.59 | 169,100 | — | — |
| 2007-07-27 | $31.91 | $171.90 | 243,700 | — | — |
| 2007-07-26 | $32.53 | $173.60 | 149,400 | — | — |
| 2007-07-25 | $32.69 | $174.45 | 215,700 | — | — |
| 2007-07-24 | $32.50 | $173.44 | 323,900 | — | — |
| 2007-07-23 | $33.74 | $180.05 | 173,500 | — | — |
| 2007-07-20 | $34.35 | $183.31 | 227,800 | — | — |
| 2007-07-19 | $33.89 | $180.85 | 225,400 | — | — |
| 2007-07-18 | $33.33 | $177.87 | 249,300 | — | — |
| 2007-07-17 | $33.24 | $177.39 | 240,400 | — | — |
| 2007-07-16 | $33.54 | $178.99 | 670,100 | — | — |
| 2007-07-13 | $32.56 | $173.76 | 184,800 | — | — |
| 2007-07-12 | $32.00 | $170.77 | 123,300 | — | — |
| 2007-07-11 | $32.10 | $171.30 | 132,200 | — | — |
| 2007-07-10 | $32.08 | $171.20 | 121,400 | — | — |
| 2007-07-09 | $32.06 | $171.09 | 370,300 | — | — |
| 2007-07-06 | $31.74 | $169.38 | 114,900 | — | — |
| 2007-07-05 | $31.28 | $166.93 | 144,200 | — | — |
| 2007-07-03 | $31.73 | $169.33 | 53,500 | — | — |
| 2007-07-02 | $31.88 | $170.13 | 168,900 | — | — |
| 2007-06-29 | $31.81 | $169.75 | 68,100 | — | — |
| 2007-06-28 | $31.79 | $169.65 | 116,600 | — | — |
| 2007-06-27 | $31.89 | $170.18 | 99,700 | — | — |
| 2007-06-26 | $32.13 | $170.37 | 98,600 | — | — |
| 2007-06-25 | $32.71 | $173.44 | 99,200 | — | — |
| 2007-06-22 | $32.89 | $174.40 | 51,100 | — | — |
| 2007-06-21 | $32.94 | $174.66 | 80,600 | — | — |
| 2007-06-20 | $32.80 | $173.92 | 126,900 | — | — |
| 2007-06-19 | $32.98 | $174.88 | 116,400 | — | — |
| 2007-06-18 | $33.40 | $177.10 | 95,400 | — | — |
| 2007-06-15 | $33.11 | $175.57 | 114,400 | — | — |
| 2007-06-14 | $32.96 | $174.77 | 81,700 | — | — |
| 2007-06-13 | $32.43 | $171.96 | 90,800 | — | — |
| 2007-06-12 | $32.37 | $171.64 | 87,100 | — | — |
| 2007-06-11 | $32.90 | $174.45 | 83,400 | — | — |
| 2007-06-08 | $32.50 | $172.33 | 137,500 | — | — |
| 2007-06-07 | $32.21 | $170.79 | 147,600 | — | — |
| 2007-06-06 | $33.19 | $175.99 | 187,000 | — | — |
| 2007-06-05 | $33.26 | $176.36 | 251,400 | — | — |
| 2007-06-04 | $33.00 | $174.98 | 151,300 | — | — |
| 2007-06-01 | $32.40 | $171.80 | 97,900 | — | — |
| 2007-05-31 | $32.46 | $172.12 | 74,000 | — | — |
| 2007-05-30 | $32.58 | $172.75 | 129,500 | — | — |
| 2007-05-29 | $32.23 | $170.90 | 173,700 | — | — |
| 2007-05-25 | $32.39 | $170.70 | 99,600 | — | — |
| 2007-05-24 | $32.08 | $169.06 | 108,400 | — | — |
| 2007-05-23 | $32.63 | $171.96 | 167,900 | — | — |
| 2007-05-22 | $32.25 | $169.96 | 109,200 | — | — |
| 2007-05-21 | $32.22 | $169.80 | 173,900 | — | — |
| 2007-05-18 | $32.20 | $169.70 | 175,500 | — | — |
| 2007-05-17 | $32.00 | $168.64 | 149,200 | — | — |
| 2007-05-16 | $31.55 | $166.27 | 141,400 | — | — |
| 2007-05-15 | $31.75 | $167.32 | 158,500 | — | — |
| 2007-05-14 | $31.90 | $168.11 | 81,000 | — | — |
| 2007-05-11 | $32.04 | $168.85 | 74,000 | — | — |
| 2007-05-10 | $31.76 | $167.38 | 206,400 | — | — |
| 2007-05-09 | $31.97 | $168.48 | 188,800 | — | — |
| 2007-05-08 | $31.91 | $168.17 | 192,600 | — | — |
| 2007-05-07 | $32.45 | $171.01 | 153,000 | — | — |
| 2007-05-04 | $32.91 | $173.44 | 286,400 | — | — |
| 2007-05-03 | $32.76 | $172.65 | 188,900 | — | — |
| 2007-05-02 | $32.03 | $168.80 | 131,600 | — | — |
| 2007-05-01 | $32.13 | $169.33 | 113,100 | — | — |
| 2007-04-30 | $32.12 | $169.27 | 164,400 | — | — |
| 2007-04-27 | $31.63 | $166.69 | 128,800 | — | — |
| 2007-04-26 | $31.78 | $167.48 | 136,500 | — | — |
| 2007-04-25 | $32.40 | $169.95 | 146,000 | — | — |
| 2007-04-24 | $31.87 | $167.17 | 114,000 | — | — |
| 2007-04-23 | $31.76 | $166.60 | 107,900 | — | — |
| 2007-04-20 | $31.85 | $167.07 | 158,100 | — | — |
| 2007-04-19 | $31.95 | $167.59 | 137,200 | — | — |
| 2007-04-18 | $31.94 | $167.54 | 123,500 | — | — |
| 2007-04-17 | $31.68 | $166.18 | 154,400 | — | — |
| 2007-04-16 | $32.17 | $168.75 | 140,100 | — | — |
| 2007-04-13 | $32.34 | $169.64 | 136,600 | — | — |
| 2007-04-12 | $32.15 | $168.64 | 169,200 | — | — |
| 2007-04-11 | $31.82 | $166.91 | 146,500 | — | — |
| 2007-04-10 | $31.59 | $165.71 | 130,000 | — | — |
| 2007-04-09 | $31.30 | $164.18 | 123,600 | — | — |
| 2007-04-05 | $31.03 | $162.77 | 109,600 | — | — |
| 2007-04-04 | $31.39 | $164.66 | 124,700 | — | — |
| 2007-04-03 | $31.17 | $163.50 | 268,200 | — | — |
| 2007-04-02 | $31.43 | $164.87 | 132,800 | — | — |
| 2007-03-30 | $31.24 | $163.87 | 99,200 | — | — |
| 2007-03-29 | $31.05 | $162.87 | 159,900 | — | — |
| 2007-03-28 | $31.29 | $164.13 | 160,600 | — | — |
| 2007-03-27 | $31.34 | $163.79 | 91,900 | — | — |
| 2007-03-26 | $31.40 | $164.10 | 176,300 | — | — |
| 2007-03-23 | $31.18 | $162.95 | 106,900 | — | — |
| 2007-03-22 | $30.85 | $161.22 | 251,500 | — | — |
| 2007-03-21 | $30.78 | $160.86 | 251,000 | — | — |
| 2007-03-20 | $30.26 | $158.14 | 194,200 | — | — |
| 2007-03-19 | $30.34 | $158.56 | 107,600 | — | — |
| 2007-03-16 | $30.08 | $157.20 | 116,800 | — | — |
| 2007-03-15 | $30.52 | $159.50 | 97,800 | — | — |
| 2007-03-14 | $30.56 | $159.71 | 95,500 | — | — |
| 2007-03-13 | $30.23 | $157.98 | 166,600 | — | — |
| 2007-03-12 | $30.85 | $161.22 | 98,300 | — | — |
| 2007-03-09 | $31.02 | $162.11 | 121,900 | — | — |
| 2007-03-08 | $30.84 | $161.17 | 124,300 | — | — |
| 2007-03-07 | $30.83 | $161.12 | 109,300 | — | — |
| 2007-03-06 | $30.46 | $159.19 | 123,100 | — | — |
| 2007-03-05 | $30.15 | $157.57 | 169,800 | — | — |
| 2007-03-02 | $31.20 | $163.05 | 113,400 | — | — |
| 2007-03-01 | $31.21 | $163.11 | 140,000 | — | — |
| 2007-02-28 | $31.48 | $164.52 | 157,300 | — | — |
| 2007-02-27 | $31.34 | $163.79 | 165,400 | — | — |
| 2007-02-26 | $31.98 | $167.13 | 164,100 | — | — |
| 2007-02-23 | $32.06 | $166.41 | 187,600 | — | — |
| 2007-02-22 | $31.92 | $165.69 | 168,900 | — | — |
| 2007-02-21 | $32.00 | $166.10 | 174,600 | — | — |
| 2007-02-20 | $32.15 | $166.88 | 156,600 | — | — |
| 2007-02-16 | $32.23 | $167.30 | 109,600 | — | — |
| 2007-02-15 | $31.67 | $164.39 | 153,800 | — | — |
| 2007-02-14 | $32.02 | $166.21 | 139,900 | — | — |
| 2007-02-13 | $32.38 | $168.08 | 101,900 | — | — |
| 2007-02-12 | $32.23 | $167.30 | 145,900 | — | — |
| 2007-02-09 | $32.78 | $170.15 | 101,700 | — | — |
| 2007-02-08 | $32.52 | $168.80 | 147,600 | — | — |
| 2007-02-07 | $32.58 | $169.11 | 163,900 | — | — |
| 2007-02-06 | $33.09 | $171.76 | 149,700 | — | — |
| 2007-02-05 | $33.11 | $171.86 | 132,400 | — | — |
| 2007-02-02 | $33.32 | $172.95 | 153,600 | — | — |
| 2007-02-01 | $33.09 | $171.76 | 244,900 | — | — |
| 2007-01-31 | $32.97 | $171.14 | 151,600 | — | — |
| 2007-01-30 | $33.03 | $171.45 | 168,900 | — | — |
| 2007-01-29 | $32.24 | $167.35 | 175,700 | — | — |
| 2007-01-26 | $32.83 | $169.47 | 186,200 | — | — |
| 2007-01-25 | $32.66 | $168.59 | 149,700 | — | — |
| 2007-01-24 | $32.70 | $168.80 | 242,900 | — | — |
| 2007-01-23 | $33.10 | $170.86 | 210,000 | — | — |
| 2007-01-22 | $32.27 | $166.58 | 257,800 | — | — |
| 2007-01-19 | $32.58 | $168.18 | 264,600 | — | — |
| 2007-01-18 | $32.04 | $165.39 | 365,700 | — | — |
| 2007-01-17 | $31.80 | $164.15 | 266,100 | — | — |
| 2007-01-16 | $31.24 | $161.26 | 228,700 | — | — |
| 2007-01-12 | $30.99 | $159.97 | 257,300 | — | — |
| 2007-01-11 | $30.59 | $157.90 | 329,300 | — | — |
| 2007-01-10 | $31.17 | $160.90 | 302,300 | — | — |
| 2007-01-09 | $31.34 | $161.78 | 491,800 | — | — |
| 2007-01-08 | $30.40 | $156.92 | 381,600 | — | — |
| 2007-01-05 | $30.22 | $155.99 | 338,500 | — | — |
| 2007-01-04 | $30.04 | $155.06 | 664,500 | — | — |
| 2007-01-03 | $30.69 | $158.42 | 1,054,200 | — | — |