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
- 2000-03-24 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 | $37.43 | $37.43 | 627,300 | — | — |
| 2007-12-28 | $37.67 | $37.67 | 698,700 | — | — |
| 2007-12-27 | $37.44 | $37.44 | 988,200 | — | — |
| 2007-12-26 | $37.32 | $37.32 | 735,000 | — | — |
| 2007-12-24 | $37.26 | $37.26 | 531,800 | — | — |
| 2007-12-21 | $36.98 | $36.98 | 1,353,500 | — | — |
| 2007-12-20 | $36.42 | $36.42 | 776,400 | — | — |
| 2007-12-19 | $36.19 | $36.19 | 986,300 | — | — |
| 2007-12-18 | $35.79 | $35.79 | 943,500 | — | — |
| 2007-12-17 | $36.00 | $36.00 | 679,500 | — | — |
| 2007-12-14 | $36.84 | $36.84 | 878,900 | — | — |
| 2007-12-13 | $37.54 | $37.54 | 682,700 | — | — |
| 2007-12-12 | $37.98 | $37.98 | 683,700 | — | — |
| 2007-12-11 | $37.94 | $37.94 | 653,400 | — | — |
| 2007-12-10 | $38.61 | $38.61 | 445,600 | — | — |
| 2007-12-07 | $38.20 | $38.20 | 903,000 | — | — |
| 2007-12-06 | $37.92 | $37.92 | 585,800 | — | — |
| 2007-12-05 | $37.30 | $37.30 | 1,255,600 | — | — |
| 2007-12-04 | $37.83 | $37.83 | 1,069,200 | — | — |
| 2007-12-03 | $37.45 | $37.45 | 1,099,600 | — | — |
| 2007-11-30 | $37.14 | $37.14 | 1,084,300 | — | — |
| 2007-11-29 | $37.19 | $37.19 | 533,100 | — | — |
| 2007-11-28 | $37.18 | $37.18 | 1,131,600 | — | — |
| 2007-11-27 | $36.84 | $36.84 | 635,300 | — | — |
| 2007-11-26 | $36.31 | $36.31 | 906,600 | — | — |
| 2007-11-23 | $36.56 | $36.56 | 468,100 | — | — |
| 2007-11-21 | $35.94 | $35.94 | 826,100 | — | — |
| 2007-11-20 | $36.00 | $36.00 | 1,283,800 | — | — |
| 2007-11-19 | $36.43 | $36.43 | 686,300 | — | — |
| 2007-11-16 | $37.02 | $37.02 | 798,400 | — | — |
| 2007-11-15 | $37.06 | $37.06 | 1,069,900 | — | — |
| 2007-11-14 | $37.97 | $37.97 | 872,400 | — | — |
| 2007-11-13 | $38.48 | $38.48 | 1,063,300 | — | — |
| 2007-11-12 | $37.82 | $37.82 | 1,078,600 | — | — |
| 2007-11-09 | $38.90 | $38.90 | 1,125,500 | — | — |
| 2007-11-08 | $39.56 | $39.56 | 1,781,300 | — | — |
| 2007-11-07 | $41.18 | $41.18 | 656,600 | — | — |
| 2007-11-06 | $41.83 | $41.83 | 558,000 | — | — |
| 2007-11-05 | $41.33 | $41.33 | 1,446,600 | — | — |
| 2007-11-02 | $42.21 | $42.21 | 1,057,600 | — | — |
| 2007-11-01 | $42.85 | $42.85 | 724,600 | — | — |
| 2007-10-31 | $43.70 | $43.70 | 921,200 | — | — |
| 2007-10-30 | $42.99 | $42.99 | 802,300 | — | — |
| 2007-10-29 | $43.52 | $43.52 | 827,400 | — | — |
| 2007-10-26 | $43.26 | $43.26 | 1,287,600 | — | — |
| 2007-10-25 | $44.46 | $44.46 | 2,168,900 | — | — |
| 2007-10-24 | $43.82 | $43.82 | 4,510,300 | — | — |
| 2007-10-23 | $41.33 | $41.33 | 2,338,100 | — | — |
| 2007-10-22 | $41.01 | $41.01 | 1,037,200 | — | — |
| 2007-10-19 | $40.60 | $40.60 | 638,000 | — | — |
| 2007-10-18 | $41.53 | $41.53 | 804,900 | — | — |
| 2007-10-17 | $41.73 | $41.73 | 920,600 | — | — |
| 2007-10-16 | $41.34 | $41.34 | 524,000 | — | — |
| 2007-10-15 | $41.24 | $41.24 | 848,700 | — | — |
| 2007-10-12 | $41.42 | $41.42 | 791,500 | — | — |
| 2007-10-11 | $41.03 | $41.03 | 856,700 | — | — |
| 2007-10-10 | $42.20 | $42.20 | 1,115,500 | — | — |
| 2007-10-09 | $42.08 | $42.08 | 1,568,700 | — | — |
| 2007-10-08 | $43.54 | $43.54 | 542,600 | — | — |
| 2007-10-05 | $42.98 | $42.98 | 661,000 | — | — |
| 2007-10-04 | $42.60 | $42.60 | 1,206,300 | — | — |
| 2007-10-03 | $42.85 | $42.85 | 806,600 | — | — |
| 2007-10-02 | $43.94 | $43.94 | 715,900 | — | — |
| 2007-10-01 | $43.08 | $43.08 | 718,700 | — | — |
| 2007-09-28 | $41.76 | $41.76 | 789,900 | — | — |
| 2007-09-27 | $42.54 | $42.54 | 530,900 | — | — |
| 2007-09-26 | $42.28 | $42.28 | 663,200 | — | — |
| 2007-09-25 | $42.76 | $42.76 | 1,008,500 | — | — |
| 2007-09-24 | $41.56 | $41.56 | 706,200 | — | — |
| 2007-09-21 | $41.59 | $41.59 | 1,223,500 | — | — |
| 2007-09-20 | $41.42 | $41.42 | 578,400 | — | — |
| 2007-09-19 | $41.56 | $41.56 | 1,124,900 | — | — |
| 2007-09-18 | $41.28 | $41.28 | 1,503,900 | — | — |
| 2007-09-17 | $40.60 | $40.60 | 890,600 | — | — |
| 2007-09-14 | $40.23 | $40.23 | 1,705,600 | — | — |
| 2007-09-13 | $39.71 | $39.71 | 1,595,300 | — | — |
| 2007-09-12 | $38.50 | $38.50 | 837,900 | — | — |
| 2007-09-11 | $38.64 | $38.64 | 1,005,700 | — | — |
| 2007-09-10 | $38.15 | $38.15 | 992,200 | — | — |
| 2007-09-07 | $38.08 | $38.08 | 924,600 | — | — |
| 2007-09-06 | $38.10 | $38.10 | 898,800 | — | — |
| 2007-09-05 | $37.59 | $37.59 | 673,300 | — | — |
| 2007-09-04 | $37.58 | $37.58 | 1,037,800 | — | — |
| 2007-08-31 | $36.92 | $36.92 | 1,497,400 | — | — |
| 2007-08-30 | $35.42 | $35.42 | 717,700 | — | — |
| 2007-08-29 | $34.88 | $34.88 | 637,100 | — | — |
| 2007-08-28 | $34.13 | $34.13 | 486,200 | — | — |
| 2007-08-27 | $34.53 | $34.53 | 546,100 | — | — |
| 2007-08-24 | $35.09 | $35.09 | 523,400 | — | — |
| 2007-08-23 | $34.86 | $34.86 | 712,700 | — | — |
| 2007-08-22 | $35.10 | $35.10 | 821,200 | — | — |
| 2007-08-21 | $34.69 | $34.69 | 426,600 | — | — |
| 2007-08-20 | $34.62 | $34.62 | 802,800 | — | — |
| 2007-08-17 | $34.68 | $34.68 | 1,060,100 | — | — |
| 2007-08-16 | $34.37 | $34.37 | 2,110,900 | — | — |
| 2007-08-15 | $35.50 | $35.50 | 1,084,400 | — | — |
| 2007-08-14 | $35.68 | $35.68 | 664,000 | — | — |
| 2007-08-13 | $35.88 | $35.88 | 994,000 | — | — |
| 2007-08-10 | $36.88 | $36.88 | 1,342,600 | — | — |
| 2007-08-09 | $37.56 | $37.56 | 2,420,100 | — | — |
| 2007-08-08 | $36.42 | $36.42 | 1,886,400 | — | — |
| 2007-08-07 | $34.84 | $34.84 | 1,630,500 | — | — |
| 2007-08-06 | $34.32 | $34.32 | 1,625,300 | — | — |
| 2007-08-03 | $34.31 | $34.31 | 1,071,700 | — | — |
| 2007-08-02 | $35.22 | $35.22 | 1,128,400 | — | — |
| 2007-08-01 | $34.82 | $34.82 | 1,251,600 | — | — |
| 2007-07-31 | $34.83 | $34.83 | 1,271,100 | — | — |
| 2007-07-30 | $35.82 | $35.82 | 1,373,700 | — | — |
| 2007-07-27 | $34.91 | $34.91 | 1,130,600 | — | — |
| 2007-07-26 | $35.63 | $35.63 | 1,750,200 | — | — |
| 2007-07-25 | $35.95 | $35.95 | 2,241,800 | — | — |
| 2007-07-24 | $36.60 | $36.60 | 1,184,000 | — | — |
| 2007-07-23 | $37.44 | $37.44 | 1,242,000 | — | — |
| 2007-07-20 | $37.08 | $37.08 | 981,800 | — | — |
| 2007-07-19 | $37.38 | $37.38 | 1,993,600 | — | — |
| 2007-07-18 | $36.35 | $36.35 | 1,300,600 | — | — |
| 2007-07-17 | $36.13 | $36.13 | 1,135,100 | — | — |
| 2007-07-16 | $35.42 | $35.42 | 607,900 | — | — |
| 2007-07-13 | $35.64 | $35.64 | 804,100 | — | — |
| 2007-07-12 | $35.50 | $35.50 | 1,043,900 | — | — |
| 2007-07-11 | $34.78 | $34.78 | 768,500 | — | — |
| 2007-07-10 | $34.68 | $34.68 | 834,000 | — | — |
| 2007-07-09 | $34.61 | $34.61 | 758,000 | — | — |
| 2007-07-06 | $34.32 | $34.32 | 715,200 | — | — |
| 2007-07-05 | $34.17 | $34.17 | 940,700 | — | — |
| 2007-07-03 | $34.56 | $34.56 | 505,800 | — | — |
| 2007-07-02 | $34.60 | $34.60 | 524,500 | — | — |
| 2007-06-29 | $34.61 | $34.61 | 926,900 | — | — |
| 2007-06-28 | $35.15 | $35.15 | 690,700 | — | — |
| 2007-06-27 | $35.25 | $35.25 | 1,088,200 | — | — |
| 2007-06-26 | $34.80 | $34.80 | 1,029,200 | — | — |
| 2007-06-25 | $35.09 | $35.09 | 1,548,300 | — | — |
| 2007-06-22 | $34.65 | $34.65 | 1,414,700 | — | — |
| 2007-06-21 | $35.32 | $35.32 | 1,111,400 | — | — |
| 2007-06-20 | $34.76 | $34.76 | 1,871,500 | — | — |
| 2007-06-19 | $33.81 | $33.81 | 726,100 | — | — |
| 2007-06-18 | $34.09 | $34.09 | 462,600 | — | — |
| 2007-06-15 | $34.04 | $34.04 | 777,200 | — | — |
| 2007-06-14 | $33.55 | $33.55 | 332,500 | — | — |
| 2007-06-13 | $33.38 | $33.38 | 578,700 | — | — |
| 2007-06-12 | $33.00 | $33.00 | 943,200 | — | — |
| 2007-06-11 | $33.14 | $33.14 | 487,200 | — | — |
| 2007-06-08 | $33.18 | $33.18 | 968,200 | — | — |
| 2007-06-07 | $32.58 | $32.58 | 1,686,700 | — | — |
| 2007-06-06 | $33.80 | $33.80 | 647,500 | — | — |
| 2007-06-05 | $34.02 | $34.02 | 892,500 | — | — |
| 2007-06-04 | $34.36 | $34.36 | 830,800 | — | — |
| 2007-06-01 | $34.60 | $34.60 | 669,400 | — | — |
| 2007-05-31 | $34.62 | $34.62 | 690,200 | — | — |
| 2007-05-30 | $34.17 | $34.17 | 620,900 | — | — |
| 2007-05-29 | $34.22 | $34.22 | 725,600 | — | — |
| 2007-05-25 | $34.31 | $34.31 | 590,000 | — | — |
| 2007-05-24 | $34.06 | $34.06 | 1,166,600 | — | — |
| 2007-05-23 | $34.84 | $34.84 | 1,043,500 | — | — |
| 2007-05-22 | $35.33 | $35.33 | 1,656,700 | — | — |
| 2007-05-21 | $35.51 | $35.51 | 1,723,800 | — | — |
| 2007-05-18 | $35.20 | $35.20 | 2,049,700 | — | — |
| 2007-05-17 | $34.69 | $34.69 | 1,423,000 | — | — |
| 2007-05-16 | $34.24 | $34.24 | 980,800 | — | — |
| 2007-05-15 | $34.04 | $34.04 | 1,546,600 | — | — |
| 2007-05-14 | $34.30 | $34.30 | 1,753,700 | — | — |
| 2007-05-11 | $33.62 | $33.62 | 922,900 | — | — |
| 2007-05-10 | $33.45 | $33.45 | 1,785,200 | — | — |
| 2007-05-09 | $33.36 | $33.36 | 1,210,100 | — | — |
| 2007-05-08 | $32.61 | $32.61 | 549,900 | — | — |
| 2007-05-07 | $32.61 | $32.61 | 746,900 | — | — |
| 2007-05-04 | $32.65 | $32.65 | 673,600 | — | — |
| 2007-05-03 | $32.51 | $32.51 | 1,254,500 | — | — |
| 2007-05-02 | $32.93 | $32.93 | 526,600 | — | — |
| 2007-05-01 | $32.63 | $32.63 | 1,607,200 | — | — |
| 2007-04-30 | $32.81 | $32.81 | 1,155,000 | — | — |
| 2007-04-27 | $33.29 | $33.29 | 696,700 | — | — |
| 2007-04-26 | $33.29 | $33.29 | 1,011,800 | — | — |
| 2007-04-25 | $33.25 | $33.25 | 2,937,900 | — | — |
| 2007-04-24 | $33.01 | $33.01 | 2,912,400 | — | — |
| 2007-04-23 | $31.58 | $31.58 | 1,743,500 | — | — |
| 2007-04-20 | $32.01 | $32.01 | 946,100 | — | — |
| 2007-04-19 | $32.29 | $32.29 | 1,084,900 | — | — |
| 2007-04-18 | $32.49 | $32.49 | 1,566,700 | — | — |
| 2007-04-17 | $31.88 | $31.88 | 682,900 | — | — |
| 2007-04-16 | $31.76 | $31.76 | 464,000 | — | — |
| 2007-04-13 | $31.64 | $31.64 | 1,476,100 | — | — |
| 2007-04-12 | $31.83 | $31.83 | 2,024,900 | — | — |
| 2007-04-11 | $30.52 | $30.52 | 685,900 | — | — |
| 2007-04-10 | $30.36 | $30.36 | 442,900 | — | — |
| 2007-04-09 | $30.38 | $30.38 | 933,600 | — | — |
| 2007-04-05 | $30.09 | $30.09 | 1,075,000 | — | — |
| 2007-04-04 | $29.80 | $29.80 | 699,200 | — | — |
| 2007-04-03 | $29.76 | $29.76 | 710,300 | — | — |
| 2007-04-02 | $29.75 | $29.75 | 564,600 | — | — |
| 2007-03-30 | $29.92 | $29.92 | 535,200 | — | — |
| 2007-03-29 | $29.81 | $29.81 | 1,338,300 | — | — |
| 2007-03-28 | $30.62 | $30.62 | 1,374,000 | — | — |
| 2007-03-27 | $30.36 | $30.36 | 687,400 | — | — |
| 2007-03-26 | $30.30 | $30.30 | 1,109,200 | — | — |
| 2007-03-23 | $30.14 | $30.14 | 989,700 | — | — |
| 2007-03-22 | $29.71 | $29.71 | 596,200 | — | — |
| 2007-03-21 | $29.85 | $29.85 | 823,700 | — | — |
| 2007-03-20 | $29.39 | $29.39 | 730,900 | — | — |
| 2007-03-19 | $29.49 | $29.49 | 1,230,900 | — | — |
| 2007-03-16 | $29.99 | $29.99 | 867,700 | — | — |
| 2007-03-15 | $29.79 | $29.79 | 790,500 | — | — |
| 2007-03-14 | $29.44 | $29.44 | 1,040,900 | — | — |
| 2007-03-13 | $29.15 | $29.15 | 1,522,100 | — | — |
| 2007-03-12 | $30.14 | $30.14 | 970,800 | — | — |
| 2007-03-09 | $29.99 | $29.99 | 1,205,700 | — | — |
| 2007-03-08 | $29.65 | $29.65 | 708,500 | — | — |
| 2007-03-07 | $29.57 | $29.57 | 1,683,600 | — | — |
| 2007-03-06 | $29.64 | $29.64 | 874,100 | — | — |
| 2007-03-05 | $28.90 | $28.90 | 1,397,500 | — | — |
| 2007-03-02 | $29.59 | $29.59 | 942,100 | — | — |
| 2007-03-01 | $30.05 | $30.05 | 1,942,300 | — | — |
| 2007-02-28 | $30.20 | $30.20 | 1,797,300 | — | — |
| 2007-02-27 | $30.94 | $30.94 | 1,795,900 | — | — |
| 2007-02-26 | $32.08 | $32.08 | 1,054,200 | — | — |
| 2007-02-23 | $32.18 | $32.18 | 1,004,300 | — | — |
| 2007-02-22 | $32.14 | $32.14 | 1,920,300 | — | — |
| 2007-02-21 | $31.61 | $31.61 | 859,100 | — | — |
| 2007-02-20 | $32.04 | $32.04 | 1,394,100 | — | — |
| 2007-02-16 | $31.99 | $31.99 | 1,369,600 | — | — |
| 2007-02-15 | $32.11 | $32.11 | 938,600 | — | — |
| 2007-02-14 | $31.98 | $31.98 | 1,829,600 | — | — |
| 2007-02-13 | $31.37 | $31.37 | 1,553,800 | — | — |
| 2007-02-12 | $31.45 | $31.45 | 2,383,300 | — | — |
| 2007-02-09 | $32.02 | $32.02 | 3,354,100 | — | — |
| 2007-02-08 | $32.14 | $32.14 | 9,505,500 | — | — |
| 2007-02-07 | $33.24 | $33.24 | 1,689,600 | — | — |
| 2007-02-06 | $33.16 | $33.16 | 1,714,800 | — | — |
| 2007-02-05 | $33.45 | $33.45 | 1,874,600 | — | — |
| 2007-02-02 | $33.16 | $33.16 | 3,059,700 | — | — |
| 2007-02-01 | $32.47 | $32.47 | 2,199,000 | — | — |
| 2007-01-31 | $32.11 | $32.11 | 7,060,200 | — | — |
| 2007-01-30 | $35.28 | $35.28 | 2,465,000 | — | — |
| 2007-01-29 | $35.16 | $35.16 | 2,659,700 | — | — |
| 2007-01-26 | $34.73 | $34.73 | 873,700 | — | — |
| 2007-01-25 | $34.56 | $34.56 | 1,244,400 | — | — |
| 2007-01-24 | $34.98 | $34.98 | 1,806,700 | — | — |
| 2007-01-23 | $33.51 | $33.51 | 786,900 | — | — |
| 2007-01-22 | $33.11 | $33.11 | 670,700 | — | — |
| 2007-01-19 | $33.32 | $33.32 | 1,565,900 | — | — |
| 2007-01-18 | $33.36 | $33.36 | 1,296,600 | — | — |
| 2007-01-17 | $34.47 | $34.47 | 1,319,400 | — | — |
| 2007-01-16 | $34.06 | $34.06 | 961,200 | — | — |
| 2007-01-12 | $34.46 | $34.46 | 1,262,600 | — | — |
| 2007-01-11 | $33.44 | $33.44 | 1,205,000 | — | — |
| 2007-01-10 | $33.70 | $33.70 | 914,600 | — | — |
| 2007-01-09 | $33.05 | $33.05 | 1,395,400 | — | — |
| 2007-01-08 | $33.21 | $33.21 | 1,304,000 | — | — |
| 2007-01-05 | $33.36 | $33.36 | 2,780,700 | — | — |
| 2007-01-04 | $35.34 | $35.34 | 1,248,100 | — | — |
| 2007-01-03 | $34.45 | $34.45 | 1,776,200 | — | — |