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
- 1973-05-03 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 | $29.35 | $63.35 | 84,000 | — | — |
| 2007-12-28 | $29.53 | $63.74 | 103,200 | — | — |
| 2007-12-27 | $29.29 | $63.22 | 111,900 | — | — |
| 2007-12-26 | $28.92 | $62.42 | 137,500 | — | — |
| 2007-12-24 | $28.23 | $60.93 | 248,100 | — | — |
| 2007-12-21 | $28.48 | $61.47 | 1,069,900 | — | — |
| 2007-12-20 | $31.57 | $68.14 | 89,600 | — | — |
| 2007-12-19 | $32.80 | $70.80 | 37,400 | — | — |
| 2007-12-18 | $33.11 | $71.47 | 48,100 | — | — |
| 2007-12-17 | $31.89 | $68.83 | 54,200 | — | — |
| 2007-12-14 | $32.31 | $69.74 | 79,700 | — | — |
| 2007-12-13 | $32.74 | $70.67 | 56,900 | — | — |
| 2007-12-12 | $32.25 | $69.61 | 49,700 | — | — |
| 2007-12-11 | $32.37 | $69.48 | 142,200 | — | — |
| 2007-12-10 | $34.40 | $73.84 | 96,000 | — | — |
| 2007-12-07 | $34.71 | $74.50 | 41,800 | — | — |
| 2007-12-06 | $34.91 | $74.93 | 104,700 | — | — |
| 2007-12-05 | $31.69 | $68.02 | 24,100 | — | — |
| 2007-12-04 | $31.56 | $67.74 | 38,000 | — | — |
| 2007-12-03 | $32.21 | $69.14 | 40,000 | — | — |
| 2007-11-30 | $33.90 | $72.76 | 65,700 | — | — |
| 2007-11-29 | $34.00 | $72.98 | 77,300 | — | — |
| 2007-11-28 | $33.90 | $72.76 | 87,400 | — | — |
| 2007-11-27 | $31.85 | $68.36 | 24,300 | — | — |
| 2007-11-26 | $31.40 | $67.40 | 56,700 | — | — |
| 2007-11-23 | $33.06 | $70.96 | 16,300 | — | — |
| 2007-11-21 | $33.24 | $71.35 | 38,800 | — | — |
| 2007-11-20 | $33.28 | $71.43 | 63,600 | — | — |
| 2007-11-19 | $33.24 | $71.35 | 75,300 | — | — |
| 2007-11-16 | $33.50 | $71.91 | 83,700 | — | — |
| 2007-11-15 | $33.64 | $72.21 | 37,900 | — | — |
| 2007-11-14 | $33.55 | $72.01 | 48,000 | — | — |
| 2007-11-13 | $33.87 | $72.70 | 54,900 | — | — |
| 2007-11-12 | $34.21 | $73.43 | 85,200 | — | — |
| 2007-11-09 | $33.75 | $72.44 | 92,100 | — | — |
| 2007-11-08 | $34.79 | $74.67 | 90,800 | — | — |
| 2007-11-07 | $32.83 | $70.47 | 73,300 | — | — |
| 2007-11-06 | $34.79 | $74.67 | 64,600 | — | — |
| 2007-11-05 | $33.71 | $72.36 | 50,400 | — | — |
| 2007-11-02 | $33.39 | $71.67 | 76,300 | — | — |
| 2007-11-01 | $33.37 | $71.63 | 78,800 | — | — |
| 2007-10-31 | $35.44 | $76.07 | 51,700 | — | — |
| 2007-10-30 | $34.48 | $74.01 | 36,000 | — | — |
| 2007-10-29 | $34.57 | $74.20 | 26,100 | — | — |
| 2007-10-26 | $35.53 | $76.26 | 64,000 | — | — |
| 2007-10-25 | $34.51 | $74.07 | 81,700 | — | — |
| 2007-10-24 | $34.19 | $73.39 | 78,200 | — | — |
| 2007-10-23 | $34.92 | $74.95 | 53,100 | — | — |
| 2007-10-22 | $33.05 | $70.94 | 87,700 | — | — |
| 2007-10-19 | $32.25 | $69.22 | 78,800 | — | — |
| 2007-10-18 | $32.25 | $69.22 | 51,300 | — | — |
| 2007-10-17 | $32.28 | $69.29 | 74,600 | — | — |
| 2007-10-16 | $32.36 | $69.46 | 47,400 | — | — |
| 2007-10-15 | $32.67 | $70.12 | 76,300 | — | — |
| 2007-10-12 | $34.68 | $74.44 | 30,800 | — | — |
| 2007-10-11 | $34.10 | $73.19 | 68,100 | — | — |
| 2007-10-10 | $35.61 | $76.43 | 79,200 | — | — |
| 2007-10-09 | $35.76 | $76.76 | 46,000 | — | — |
| 2007-10-08 | $34.75 | $74.59 | 59,200 | — | — |
| 2007-10-05 | $36.26 | $77.83 | 98,900 | — | — |
| 2007-10-04 | $33.18 | $71.22 | 78,000 | — | — |
| 2007-10-03 | $32.25 | $69.22 | 71,500 | — | — |
| 2007-10-02 | $32.45 | $69.65 | 74,100 | — | — |
| 2007-10-01 | $31.31 | $67.20 | 67,800 | — | — |
| 2007-09-28 | $30.08 | $64.56 | 53,100 | — | — |
| 2007-09-27 | $30.48 | $65.42 | 46,600 | — | — |
| 2007-09-26 | $30.95 | $66.43 | 98,400 | — | — |
| 2007-09-25 | $30.94 | $66.41 | 63,100 | — | — |
| 2007-09-24 | $30.25 | $64.93 | 131,900 | — | — |
| 2007-09-21 | $31.74 | $68.13 | 69,700 | — | — |
| 2007-09-20 | $31.16 | $66.88 | 67,600 | — | — |
| 2007-09-19 | $32.01 | $68.71 | 129,700 | — | — |
| 2007-09-18 | $32.14 | $68.99 | 83,000 | — | — |
| 2007-09-17 | $29.95 | $64.29 | 37,600 | — | — |
| 2007-09-14 | $30.13 | $64.67 | 110,600 | — | — |
| 2007-09-13 | $29.94 | $64.26 | 60,000 | — | — |
| 2007-09-12 | $29.38 | $63.06 | 27,100 | — | — |
| 2007-09-11 | $29.52 | $62.98 | 86,300 | — | — |
| 2007-09-10 | $28.83 | $61.50 | 58,500 | — | — |
| 2007-09-07 | $28.81 | $61.46 | 72,500 | — | — |
| 2007-09-06 | $29.76 | $63.49 | 56,800 | — | — |
| 2007-09-05 | $28.18 | $60.12 | 72,000 | — | — |
| 2007-09-04 | $29.07 | $62.02 | 83,400 | — | — |
| 2007-08-31 | $29.93 | $63.85 | 43,100 | — | — |
| 2007-08-30 | $30.22 | $64.47 | 42,900 | — | — |
| 2007-08-29 | $30.21 | $64.45 | 68,200 | — | — |
| 2007-08-28 | $29.18 | $62.25 | 69,900 | — | — |
| 2007-08-27 | $30.40 | $64.85 | 46,300 | — | — |
| 2007-08-24 | $30.92 | $65.96 | 56,000 | — | — |
| 2007-08-23 | $30.01 | $64.02 | 67,700 | — | — |
| 2007-08-22 | $31.43 | $67.05 | 74,600 | — | — |
| 2007-08-21 | $31.45 | $67.09 | 29,600 | — | — |
| 2007-08-20 | $32.47 | $69.27 | 43,500 | — | — |
| 2007-08-17 | $34.04 | $72.62 | 97,500 | — | — |
| 2007-08-16 | $34.00 | $72.53 | 84,800 | — | — |
| 2007-08-15 | $30.07 | $64.15 | 65,800 | — | — |
| 2007-08-14 | $29.50 | $62.93 | 55,400 | — | — |
| 2007-08-13 | $29.44 | $62.81 | 122,500 | — | — |
| 2007-08-10 | $32.17 | $68.63 | 128,800 | — | — |
| 2007-08-09 | $35.26 | $75.22 | 188,400 | — | — |
| 2007-08-08 | $36.54 | $77.95 | 370,900 | — | — |
| 2007-08-07 | $33.82 | $72.15 | 154,700 | — | — |
| 2007-08-06 | $29.45 | $62.83 | 104,900 | — | — |
| 2007-08-03 | $27.45 | $58.56 | 82,500 | — | — |
| 2007-08-02 | $29.28 | $62.46 | 91,600 | — | — |
| 2007-08-01 | $28.33 | $60.44 | 101,200 | — | — |
| 2007-07-31 | $27.95 | $59.63 | 52,800 | — | — |
| 2007-07-30 | $28.13 | $60.01 | 92,300 | — | — |
| 2007-07-27 | $28.90 | $61.65 | 65,900 | — | — |
| 2007-07-26 | $29.62 | $63.19 | 71,900 | — | — |
| 2007-07-25 | $30.55 | $65.17 | 82,100 | — | — |
| 2007-07-24 | $30.35 | $64.75 | 113,400 | — | — |
| 2007-07-23 | $31.02 | $66.18 | 99,300 | — | — |
| 2007-07-20 | $31.22 | $66.60 | 98,100 | — | — |
| 2007-07-19 | $31.37 | $66.92 | 37,700 | — | — |
| 2007-07-18 | $31.27 | $66.71 | 71,300 | — | — |
| 2007-07-17 | $30.75 | $65.60 | 48,500 | — | — |
| 2007-07-16 | $31.52 | $67.24 | 71,900 | — | — |
| 2007-07-13 | $31.45 | $67.09 | 37,100 | — | — |
| 2007-07-12 | $31.00 | $66.13 | 40,100 | — | — |
| 2007-07-11 | $30.11 | $64.23 | 57,400 | — | — |
| 2007-07-10 | $30.23 | $64.49 | 45,700 | — | — |
| 2007-07-09 | $30.62 | $65.32 | 70,200 | — | — |
| 2007-07-06 | $30.67 | $65.43 | 36,900 | — | — |
| 2007-07-05 | $30.68 | $65.45 | 36,500 | — | — |
| 2007-07-03 | $31.58 | $67.37 | 25,900 | — | — |
| 2007-07-02 | $31.84 | $67.93 | 52,300 | — | — |
| 2007-06-29 | $30.01 | $64.02 | 37,700 | — | — |
| 2007-06-28 | $30.49 | $65.05 | 50,000 | — | — |
| 2007-06-27 | $31.20 | $66.56 | 44,600 | — | — |
| 2007-06-26 | $30.88 | $65.88 | 83,000 | — | — |
| 2007-06-25 | $31.04 | $66.22 | 94,100 | — | — |
| 2007-06-22 | $31.08 | $66.30 | 173,100 | — | — |
| 2007-06-21 | $31.36 | $66.90 | 44,200 | — | — |
| 2007-06-20 | $31.12 | $66.39 | 53,300 | — | — |
| 2007-06-19 | $32.02 | $68.31 | 33,900 | — | — |
| 2007-06-18 | $32.30 | $68.91 | 38,500 | — | — |
| 2007-06-15 | $32.66 | $69.67 | 73,900 | — | — |
| 2007-06-14 | $32.00 | $68.27 | 73,500 | — | — |
| 2007-06-13 | $31.70 | $67.63 | 60,800 | — | — |
| 2007-06-12 | $31.33 | $66.45 | 53,700 | — | — |
| 2007-06-11 | $32.01 | $67.90 | 57,500 | — | — |
| 2007-06-08 | $32.71 | $69.38 | 43,500 | — | — |
| 2007-06-07 | $31.81 | $67.47 | 96,600 | — | — |
| 2007-06-06 | $32.84 | $69.66 | 55,700 | — | — |
| 2007-06-05 | $32.89 | $69.76 | 50,400 | — | — |
| 2007-06-04 | $33.20 | $70.42 | 60,500 | — | — |
| 2007-06-01 | $33.11 | $70.23 | 37,500 | — | — |
| 2007-05-31 | $33.14 | $70.29 | 120,200 | — | — |
| 2007-05-30 | $34.27 | $72.69 | 34,000 | — | — |
| 2007-05-29 | $33.86 | $71.82 | 59,000 | — | — |
| 2007-05-25 | $33.83 | $71.76 | 51,300 | — | — |
| 2007-05-24 | $34.05 | $72.22 | 102,500 | — | — |
| 2007-05-23 | $34.01 | $72.14 | 58,500 | — | — |
| 2007-05-22 | $34.58 | $73.35 | 41,400 | — | — |
| 2007-05-21 | $34.25 | $72.65 | 52,600 | — | — |
| 2007-05-18 | $34.12 | $72.37 | 75,500 | — | — |
| 2007-05-17 | $33.80 | $71.69 | 61,200 | — | — |
| 2007-05-16 | $33.28 | $70.59 | 42,300 | — | — |
| 2007-05-15 | $33.25 | $70.53 | 64,600 | — | — |
| 2007-05-14 | $33.34 | $70.72 | 71,300 | — | — |
| 2007-05-11 | $33.64 | $71.35 | 62,800 | — | — |
| 2007-05-10 | $33.52 | $71.10 | 65,400 | — | — |
| 2007-05-09 | $33.70 | $71.48 | 49,100 | — | — |
| 2007-05-08 | $33.13 | $70.27 | 36,000 | — | — |
| 2007-05-07 | $33.32 | $70.67 | 49,700 | — | — |
| 2007-05-04 | $33.52 | $71.10 | 40,500 | — | — |
| 2007-05-03 | $33.66 | $71.40 | 37,600 | — | — |
| 2007-05-02 | $34.05 | $72.22 | 67,500 | — | — |
| 2007-05-01 | $33.05 | $70.10 | 74,000 | — | — |
| 2007-04-30 | $32.85 | $69.68 | 131,700 | — | — |
| 2007-04-27 | $33.73 | $71.54 | 91,300 | — | — |
| 2007-04-26 | $33.69 | $71.46 | 88,700 | — | — |
| 2007-04-25 | $34.35 | $72.86 | 112,000 | — | — |
| 2007-04-24 | $34.06 | $72.24 | 190,800 | — | — |
| 2007-04-23 | $33.59 | $71.25 | 117,400 | — | — |
| 2007-04-20 | $34.51 | $73.20 | 55,600 | — | — |
| 2007-04-19 | $33.54 | $71.14 | 62,100 | — | — |
| 2007-04-18 | $33.39 | $70.82 | 76,500 | — | — |
| 2007-04-17 | $33.11 | $70.23 | 81,100 | — | — |
| 2007-04-16 | $33.81 | $71.71 | 65,900 | — | — |
| 2007-04-13 | $32.70 | $69.36 | 63,700 | — | — |
| 2007-04-12 | $33.15 | $70.31 | 49,300 | — | — |
| 2007-04-11 | $32.89 | $69.76 | 96,900 | — | — |
| 2007-04-10 | $33.12 | $70.25 | 96,200 | — | — |
| 2007-04-09 | $33.34 | $70.72 | 101,000 | — | — |
| 2007-04-05 | $33.56 | $71.18 | 59,900 | — | — |
| 2007-04-04 | $33.44 | $70.93 | 53,300 | — | — |
| 2007-04-03 | $33.79 | $71.67 | 42,800 | — | — |
| 2007-04-02 | $33.46 | $70.97 | 66,800 | — | — |
| 2007-03-30 | $33.74 | $71.57 | 40,000 | — | — |
| 2007-03-29 | $33.55 | $71.16 | 38,600 | — | — |
| 2007-03-28 | $33.58 | $71.23 | 80,100 | — | — |
| 2007-03-27 | $33.55 | $71.16 | 43,800 | — | — |
| 2007-03-26 | $33.92 | $71.95 | 55,300 | — | — |
| 2007-03-23 | $34.11 | $72.35 | 53,700 | — | — |
| 2007-03-22 | $33.78 | $71.65 | 26,900 | — | — |
| 2007-03-21 | $33.95 | $72.01 | 63,000 | — | — |
| 2007-03-20 | $33.03 | $70.06 | 26,600 | — | — |
| 2007-03-19 | $32.97 | $69.93 | 46,200 | — | — |
| 2007-03-16 | $32.53 | $69.00 | 92,800 | — | — |
| 2007-03-15 | $31.90 | $67.66 | 46,100 | — | — |
| 2007-03-14 | $30.95 | $65.65 | 151,200 | — | — |
| 2007-03-13 | $30.59 | $64.50 | 57,100 | — | — |
| 2007-03-12 | $31.76 | $66.97 | 31,800 | — | — |
| 2007-03-09 | $32.07 | $67.62 | 48,800 | — | — |
| 2007-03-08 | $31.88 | $67.22 | 47,500 | — | — |
| 2007-03-07 | $31.38 | $66.17 | 58,500 | — | — |
| 2007-03-06 | $31.12 | $65.62 | 72,900 | — | — |
| 2007-03-05 | $30.74 | $64.82 | 74,100 | — | — |
| 2007-03-02 | $32.36 | $68.23 | 44,100 | — | — |
| 2007-03-01 | $33.86 | $71.40 | 58,700 | — | — |
| 2007-02-28 | $34.22 | $72.16 | 42,800 | — | — |
| 2007-02-27 | $35.23 | $74.29 | 48,100 | — | — |
| 2007-02-26 | $35.73 | $75.34 | 51,100 | — | — |
| 2007-02-23 | $35.88 | $75.66 | 19,300 | — | — |
| 2007-02-22 | $36.47 | $76.90 | 45,600 | — | — |
| 2007-02-21 | $36.81 | $77.62 | 24,900 | — | — |
| 2007-02-20 | $37.17 | $78.38 | 31,000 | — | — |
| 2007-02-16 | $36.43 | $76.82 | 48,600 | — | — |
| 2007-02-15 | $36.53 | $77.03 | 48,900 | — | — |
| 2007-02-14 | $37.10 | $78.23 | 31,800 | — | — |
| 2007-02-13 | $37.44 | $78.95 | 46,500 | — | — |
| 2007-02-12 | $37.32 | $78.69 | 123,400 | — | — |
| 2007-02-09 | $37.32 | $78.69 | 42,600 | — | — |
| 2007-02-08 | $37.20 | $78.44 | 50,000 | — | — |
| 2007-02-07 | $37.92 | $79.96 | 32,800 | — | — |
| 2007-02-06 | $38.02 | $80.17 | 29,800 | — | — |
| 2007-02-05 | $37.90 | $79.92 | 41,500 | — | — |
| 2007-02-02 | $39.00 | $82.24 | 45,500 | — | — |
| 2007-02-01 | $38.88 | $81.98 | 34,400 | — | — |
| 2007-01-31 | $37.79 | $79.68 | 83,000 | — | — |
| 2007-01-30 | $37.58 | $79.24 | 70,300 | — | — |
| 2007-01-29 | $38.19 | $80.53 | 26,800 | — | — |
| 2007-01-26 | $38.03 | $80.19 | 66,600 | — | — |
| 2007-01-25 | $37.97 | $80.06 | 49,400 | — | — |
| 2007-01-24 | $38.71 | $81.62 | 35,500 | — | — |
| 2007-01-23 | $37.74 | $79.58 | 55,700 | — | — |
| 2007-01-22 | $37.39 | $78.84 | 44,200 | — | — |
| 2007-01-19 | $37.97 | $80.06 | 35,200 | — | — |
| 2007-01-18 | $37.69 | $79.47 | 53,300 | — | — |
| 2007-01-17 | $37.86 | $79.83 | 56,400 | — | — |
| 2007-01-16 | $38.27 | $80.70 | 36,600 | — | — |
| 2007-01-12 | $38.16 | $80.46 | 32,300 | — | — |
| 2007-01-11 | $38.22 | $80.59 | 44,800 | — | — |
| 2007-01-10 | $38.23 | $80.61 | 49,100 | — | — |
| 2007-01-09 | $38.79 | $81.79 | 49,900 | — | — |
| 2007-01-08 | $38.24 | $80.63 | 95,700 | — | — |
| 2007-01-05 | $38.85 | $81.92 | 63,900 | — | — |
| 2007-01-04 | $41.12 | $86.71 | 22,600 | — | — |
| 2007-01-03 | $40.58 | $85.57 | 62,100 | — | — |