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
- 1996-08-01 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 | $36.53 | $36.53 | 349,500 | — | — |
| 2007-12-28 | $37.40 | $37.40 | 463,900 | — | — |
| 2007-12-27 | $36.25 | $36.25 | 581,500 | — | — |
| 2007-12-26 | $36.55 | $36.55 | 357,900 | — | — |
| 2007-12-24 | $35.30 | $35.30 | 243,600 | — | — |
| 2007-12-21 | $35.81 | $35.81 | 802,900 | — | — |
| 2007-12-20 | $33.50 | $33.50 | 382,400 | — | — |
| 2007-12-19 | $33.00 | $33.00 | 518,100 | — | — |
| 2007-12-18 | $33.66 | $33.66 | 567,000 | — | — |
| 2007-12-17 | $32.88 | $32.88 | 734,700 | — | — |
| 2007-12-14 | $33.89 | $33.89 | 753,700 | — | — |
| 2007-12-13 | $35.50 | $35.50 | 1,078,000 | — | — |
| 2007-12-12 | $37.30 | $37.30 | 512,300 | — | — |
| 2007-12-11 | $37.18 | $37.18 | 624,900 | — | — |
| 2007-12-10 | $38.74 | $38.74 | 494,800 | — | — |
| 2007-12-07 | $39.17 | $39.17 | 693,000 | — | — |
| 2007-12-06 | $39.39 | $39.39 | 917,100 | — | — |
| 2007-12-05 | $36.45 | $36.45 | 486,800 | — | — |
| 2007-12-04 | $36.40 | $36.40 | 664,100 | — | — |
| 2007-12-03 | $37.40 | $37.40 | 874,000 | — | — |
| 2007-11-30 | $36.25 | $36.25 | 950,400 | — | — |
| 2007-11-29 | $36.72 | $36.72 | 536,200 | — | — |
| 2007-11-28 | $37.55 | $37.55 | 855,600 | — | — |
| 2007-11-27 | $36.44 | $36.44 | 1,536,600 | — | — |
| 2007-11-26 | $37.90 | $37.90 | 883,900 | — | — |
| 2007-11-23 | $40.57 | $40.57 | 396,900 | — | — |
| 2007-11-21 | $38.87 | $38.87 | 651,200 | — | — |
| 2007-11-20 | $39.99 | $39.99 | 955,500 | — | — |
| 2007-11-19 | $38.62 | $38.62 | 851,200 | — | — |
| 2007-11-16 | $40.47 | $40.47 | 1,024,900 | — | — |
| 2007-11-15 | $39.07 | $39.07 | 868,400 | — | — |
| 2007-11-14 | $40.74 | $40.74 | 758,400 | — | — |
| 2007-11-13 | $40.58 | $40.58 | 832,400 | — | — |
| 2007-11-12 | $39.76 | $39.76 | 1,281,900 | — | — |
| 2007-11-09 | $43.12 | $43.12 | 725,600 | — | — |
| 2007-11-08 | $44.98 | $44.98 | 1,031,200 | — | — |
| 2007-11-07 | $44.99 | $44.99 | 1,426,800 | — | — |
| 2007-11-06 | $45.70 | $45.70 | 1,080,700 | — | — |
| 2007-11-05 | $42.67 | $42.67 | 738,000 | — | — |
| 2007-11-02 | $42.69 | $42.69 | 774,500 | — | — |
| 2007-11-01 | $41.42 | $41.42 | 623,200 | — | — |
| 2007-10-31 | $42.46 | $42.46 | 826,600 | — | — |
| 2007-10-30 | $41.15 | $41.15 | 638,500 | — | — |
| 2007-10-29 | $41.88 | $41.88 | 937,000 | — | — |
| 2007-10-26 | $39.90 | $39.90 | 595,600 | — | — |
| 2007-10-25 | $38.56 | $38.56 | 522,200 | — | — |
| 2007-10-24 | $37.51 | $37.51 | 377,600 | — | — |
| 2007-10-23 | $37.34 | $37.34 | 438,400 | — | — |
| 2007-10-22 | $36.31 | $36.31 | 850,000 | — | — |
| 2007-10-19 | $37.78 | $37.78 | 475,600 | — | — |
| 2007-10-18 | $38.82 | $38.82 | 398,800 | — | — |
| 2007-10-17 | $37.68 | $37.68 | 542,700 | — | — |
| 2007-10-16 | $38.42 | $38.42 | 476,500 | — | — |
| 2007-10-15 | $39.63 | $39.63 | 696,200 | — | — |
| 2007-10-12 | $37.74 | $37.74 | 464,400 | — | — |
| 2007-10-11 | $37.98 | $37.98 | 1,087,700 | — | — |
| 2007-10-10 | $38.32 | $38.32 | 575,200 | — | — |
| 2007-10-09 | $37.83 | $37.83 | 450,200 | — | — |
| 2007-10-08 | $36.21 | $36.21 | 329,700 | — | — |
| 2007-10-05 | $37.06 | $37.06 | 632,100 | — | — |
| 2007-10-04 | $36.04 | $36.04 | 567,300 | — | — |
| 2007-10-03 | $35.44 | $35.44 | 464,800 | — | — |
| 2007-10-02 | $36.11 | $36.11 | 637,800 | — | — |
| 2007-10-01 | $37.46 | $37.46 | 645,900 | — | — |
| 2007-09-28 | $37.29 | $37.29 | 663,000 | — | — |
| 2007-09-27 | $37.02 | $37.02 | 593,400 | — | — |
| 2007-09-26 | $35.23 | $35.23 | 722,800 | — | — |
| 2007-09-25 | $36.19 | $36.19 | 647,700 | — | — |
| 2007-09-24 | $36.52 | $36.52 | 570,300 | — | — |
| 2007-09-21 | $36.46 | $36.46 | 722,800 | — | — |
| 2007-09-20 | $36.64 | $36.64 | 1,293,400 | — | — |
| 2007-09-19 | $34.67 | $34.67 | 644,600 | — | — |
| 2007-09-18 | $34.60 | $34.60 | 1,022,300 | — | — |
| 2007-09-17 | $33.84 | $33.84 | 554,500 | — | — |
| 2007-09-14 | $33.97 | $33.97 | 536,000 | — | — |
| 2007-09-13 | $34.15 | $34.15 | 657,500 | — | — |
| 2007-09-12 | $34.54 | $34.54 | 731,900 | — | — |
| 2007-09-11 | $34.90 | $34.90 | 824,800 | — | — |
| 2007-09-10 | $33.39 | $33.39 | 1,023,600 | — | — |
| 2007-09-07 | $32.95 | $32.95 | 1,037,100 | — | — |
| 2007-09-06 | $33.91 | $33.91 | 1,665,900 | — | — |
| 2007-09-05 | $30.42 | $30.42 | 714,600 | — | — |
| 2007-09-04 | $31.02 | $31.02 | 835,200 | — | — |
| 2007-08-31 | $29.21 | $29.21 | 554,300 | — | — |
| 2007-08-30 | $28.55 | $28.55 | 449,400 | — | — |
| 2007-08-29 | $28.98 | $28.98 | 489,100 | — | — |
| 2007-08-28 | $27.96 | $27.96 | 567,200 | — | — |
| 2007-08-27 | $28.74 | $28.74 | 562,800 | — | — |
| 2007-08-24 | $29.54 | $29.54 | 644,300 | — | — |
| 2007-08-23 | $28.81 | $28.81 | 1,177,800 | — | — |
| 2007-08-22 | $30.62 | $30.62 | 1,301,000 | — | — |
| 2007-08-21 | $28.47 | $28.47 | 512,000 | — | — |
| 2007-08-20 | $28.43 | $28.43 | 957,800 | — | — |
| 2007-08-17 | $28.62 | $28.62 | 1,341,000 | — | — |
| 2007-08-16 | $28.36 | $28.36 | 2,742,300 | — | — |
| 2007-08-15 | $31.12 | $31.12 | 1,419,400 | — | — |
| 2007-08-14 | $34.30 | $34.30 | 813,600 | — | — |
| 2007-08-13 | $35.80 | $35.80 | 593,800 | — | — |
| 2007-08-10 | $36.69 | $36.69 | 944,600 | — | — |
| 2007-08-09 | $37.09 | $37.09 | 1,061,400 | — | — |
| 2007-08-08 | $37.64 | $37.64 | 1,022,200 | — | — |
| 2007-08-07 | $36.92 | $36.92 | 1,002,700 | — | — |
| 2007-08-06 | $35.74 | $35.74 | 792,300 | — | — |
| 2007-08-03 | $35.49 | $35.49 | 876,000 | — | — |
| 2007-08-02 | $34.32 | $34.32 | 546,900 | — | — |
| 2007-08-01 | $33.87 | $33.87 | 894,200 | — | — |
| 2007-07-31 | $34.57 | $34.57 | 658,500 | — | — |
| 2007-07-30 | $35.03 | $35.03 | 538,300 | — | — |
| 2007-07-27 | $33.92 | $33.92 | 619,700 | — | — |
| 2007-07-26 | $34.61 | $34.61 | 898,300 | — | — |
| 2007-07-25 | $36.19 | $36.19 | 726,700 | — | — |
| 2007-07-24 | $37.09 | $37.09 | 574,300 | — | — |
| 2007-07-23 | $38.03 | $38.03 | 360,600 | — | — |
| 2007-07-20 | $38.26 | $38.26 | 676,700 | — | — |
| 2007-07-19 | $38.28 | $38.28 | 797,100 | — | — |
| 2007-07-18 | $37.53 | $37.53 | 590,800 | — | — |
| 2007-07-17 | $36.30 | $36.30 | 495,000 | — | — |
| 2007-07-16 | $36.83 | $36.83 | 573,200 | — | — |
| 2007-07-13 | $37.53 | $37.53 | 451,600 | — | — |
| 2007-07-12 | $37.85 | $37.85 | 709,900 | — | — |
| 2007-07-11 | $36.53 | $36.53 | 514,300 | — | — |
| 2007-07-10 | $36.18 | $36.18 | 656,700 | — | — |
| 2007-07-09 | $36.85 | $36.85 | 916,300 | — | — |
| 2007-07-06 | $36.01 | $36.01 | 696,000 | — | — |
| 2007-07-05 | $34.78 | $34.78 | 598,400 | — | — |
| 2007-07-03 | $34.25 | $34.25 | 372,800 | — | — |
| 2007-07-02 | $34.94 | $34.94 | 510,400 | — | — |
| 2007-06-29 | $34.37 | $34.37 | 591,700 | — | — |
| 2007-06-28 | $34.04 | $34.04 | 783,800 | — | — |
| 2007-06-27 | $34.04 | $34.04 | 1,059,800 | — | — |
| 2007-06-26 | $33.36 | $33.36 | 1,456,800 | — | — |
| 2007-06-25 | $34.89 | $34.89 | 803,000 | — | — |
| 2007-06-22 | $35.74 | $35.74 | 505,400 | — | — |
| 2007-06-21 | $36.37 | $36.37 | 441,300 | — | — |
| 2007-06-20 | $36.16 | $36.16 | 533,200 | — | — |
| 2007-06-19 | $37.31 | $37.31 | 404,900 | — | — |
| 2007-06-18 | $37.05 | $37.05 | 405,400 | — | — |
| 2007-06-15 | $37.13 | $37.13 | 582,500 | — | — |
| 2007-06-14 | $36.28 | $36.28 | 633,600 | — | — |
| 2007-06-13 | $36.09 | $36.09 | 603,300 | — | — |
| 2007-06-12 | $35.06 | $35.06 | 844,000 | — | — |
| 2007-06-11 | $36.48 | $36.48 | 457,000 | — | — |
| 2007-06-08 | $36.57 | $36.57 | 687,500 | — | — |
| 2007-06-07 | $36.59 | $36.59 | 739,600 | — | — |
| 2007-06-06 | $37.60 | $37.60 | 568,200 | — | — |
| 2007-06-05 | $38.16 | $38.16 | 499,100 | — | — |
| 2007-06-04 | $38.50 | $38.50 | 661,000 | — | — |
| 2007-06-01 | $38.21 | $38.21 | 728,200 | — | — |
| 2007-05-31 | $37.77 | $37.77 | 704,100 | — | — |
| 2007-05-30 | $36.33 | $36.33 | 679,800 | — | — |
| 2007-05-29 | $36.10 | $36.10 | 837,500 | — | — |
| 2007-05-25 | $36.67 | $36.67 | 637,200 | — | — |
| 2007-05-24 | $36.10 | $36.10 | 1,093,300 | — | — |
| 2007-05-23 | $38.34 | $38.34 | 692,300 | — | — |
| 2007-05-22 | $37.82 | $37.82 | 701,300 | — | — |
| 2007-05-21 | $38.38 | $38.38 | 610,000 | — | — |
| 2007-05-18 | $36.86 | $36.86 | 638,000 | — | — |
| 2007-05-17 | $36.08 | $36.08 | 533,900 | — | — |
| 2007-05-16 | $36.05 | $36.05 | 673,600 | — | — |
| 2007-05-15 | $36.15 | $36.15 | 634,800 | — | — |
| 2007-05-14 | $36.21 | $36.21 | 951,000 | — | — |
| 2007-05-11 | $37.35 | $37.35 | 571,300 | — | — |
| 2007-05-10 | $36.79 | $36.79 | 751,000 | — | — |
| 2007-05-09 | $38.30 | $38.30 | 477,700 | — | — |
| 2007-05-08 | $37.87 | $37.87 | 448,700 | — | — |
| 2007-05-07 | $38.34 | $38.34 | 425,500 | — | — |
| 2007-05-04 | $37.37 | $37.37 | 601,400 | — | — |
| 2007-05-03 | $37.22 | $37.22 | 579,400 | — | — |
| 2007-05-02 | $36.39 | $36.39 | 824,800 | — | — |
| 2007-05-01 | $35.70 | $35.70 | 631,200 | — | — |
| 2007-04-30 | $36.43 | $36.43 | 526,300 | — | — |
| 2007-04-27 | $37.39 | $37.39 | 552,100 | — | — |
| 2007-04-26 | $36.61 | $36.61 | 632,200 | — | — |
| 2007-04-25 | $37.62 | $37.62 | 604,900 | — | — |
| 2007-04-24 | $36.92 | $36.92 | 596,300 | — | — |
| 2007-04-23 | $37.80 | $37.80 | 576,200 | — | — |
| 2007-04-20 | $38.16 | $38.16 | 587,300 | — | — |
| 2007-04-19 | $37.33 | $37.33 | 1,033,200 | — | — |
| 2007-04-18 | $39.06 | $39.06 | 623,900 | — | — |
| 2007-04-17 | $39.54 | $39.54 | 628,600 | — | — |
| 2007-04-16 | $40.04 | $40.04 | 925,100 | — | — |
| 2007-04-13 | $39.57 | $39.57 | 986,700 | — | — |
| 2007-04-12 | $39.00 | $39.00 | 879,200 | — | — |
| 2007-04-11 | $38.90 | $38.90 | 1,243,200 | — | — |
| 2007-04-10 | $38.65 | $38.65 | 707,700 | — | — |
| 2007-04-09 | $37.69 | $37.69 | 582,900 | — | — |
| 2007-04-05 | $37.35 | $37.35 | 686,700 | — | — |
| 2007-04-04 | $37.34 | $37.34 | 1,092,600 | — | — |
| 2007-04-03 | $36.18 | $36.18 | 738,500 | — | — |
| 2007-04-02 | $35.85 | $35.85 | 721,700 | — | — |
| 2007-03-30 | $34.86 | $34.86 | 435,700 | — | — |
| 2007-03-29 | $34.66 | $34.66 | 476,600 | — | — |
| 2007-03-28 | $34.67 | $34.67 | 897,300 | — | — |
| 2007-03-27 | $34.22 | $34.22 | 738,100 | — | — |
| 2007-03-26 | $35.03 | $35.03 | 724,400 | — | — |
| 2007-03-23 | $34.35 | $34.35 | 599,300 | — | — |
| 2007-03-22 | $34.13 | $34.13 | 652,000 | — | — |
| 2007-03-21 | $34.08 | $34.08 | 968,900 | — | — |
| 2007-03-20 | $32.82 | $32.82 | 732,700 | — | — |
| 2007-03-19 | $32.64 | $32.64 | 581,000 | — | — |
| 2007-03-16 | $32.19 | $32.19 | 869,900 | — | — |
| 2007-03-15 | $31.65 | $31.65 | 757,500 | — | — |
| 2007-03-14 | $30.92 | $30.92 | 1,242,000 | — | — |
| 2007-03-13 | $30.35 | $30.35 | 954,900 | — | — |
| 2007-03-12 | $32.18 | $32.18 | 713,600 | — | — |
| 2007-03-09 | $31.70 | $31.70 | 812,200 | — | — |
| 2007-03-08 | $32.20 | $32.20 | 711,700 | — | — |
| 2007-03-07 | $32.04 | $32.04 | 1,108,500 | — | — |
| 2007-03-06 | $31.66 | $31.66 | 872,100 | — | — |
| 2007-03-05 | $29.95 | $29.95 | 1,448,100 | — | — |
| 2007-03-02 | $30.56 | $30.56 | 2,190,900 | — | — |
| 2007-03-01 | $32.76 | $32.76 | 1,035,900 | — | — |
| 2007-02-28 | $33.81 | $33.81 | 1,123,700 | — | — |
| 2007-02-27 | $33.02 | $33.02 | 1,455,000 | — | — |
| 2007-02-26 | $35.86 | $35.86 | 746,900 | — | — |
| 2007-02-23 | $36.05 | $36.05 | 763,300 | — | — |
| 2007-02-22 | $35.78 | $35.78 | 705,500 | — | — |
| 2007-02-21 | $35.58 | $35.58 | 881,500 | — | — |
| 2007-02-20 | $34.41 | $34.41 | 652,600 | — | — |
| 2007-02-16 | $34.91 | $34.91 | 487,800 | — | — |
| 2007-02-15 | $35.18 | $35.18 | 419,300 | — | — |
| 2007-02-14 | $35.04 | $35.04 | 603,700 | — | — |
| 2007-02-13 | $34.73 | $34.73 | 464,400 | — | — |
| 2007-02-12 | $34.34 | $34.34 | 629,600 | — | — |
| 2007-02-09 | $34.47 | $34.47 | 927,500 | — | — |
| 2007-02-08 | $34.98 | $34.98 | 922,200 | — | — |
| 2007-02-07 | $34.59 | $34.59 | 600,400 | — | — |
| 2007-02-06 | $34.77 | $34.77 | 974,600 | — | — |
| 2007-02-05 | $33.99 | $33.99 | 666,400 | — | — |
| 2007-02-02 | $33.45 | $33.45 | 818,900 | — | — |
| 2007-02-01 | $33.94 | $33.94 | 677,300 | — | — |
| 2007-01-31 | $33.76 | $33.76 | 712,000 | — | — |
| 2007-01-30 | $33.30 | $33.30 | 505,600 | — | — |
| 2007-01-29 | $32.92 | $32.92 | 656,900 | — | — |
| 2007-01-26 | $33.00 | $33.00 | 767,300 | — | — |
| 2007-01-25 | $32.64 | $32.64 | 1,262,000 | — | — |
| 2007-01-24 | $32.69 | $32.69 | 1,374,500 | — | — |
| 2007-01-23 | $31.49 | $31.49 | 728,400 | — | — |
| 2007-01-22 | $29.79 | $29.79 | 450,400 | — | — |
| 2007-01-19 | $29.88 | $29.88 | 395,000 | — | — |
| 2007-01-18 | $29.28 | $29.28 | 510,100 | — | — |
| 2007-01-17 | $29.99 | $29.99 | 411,100 | — | — |
| 2007-01-16 | $29.64 | $29.64 | 468,200 | — | — |
| 2007-01-12 | $30.06 | $30.06 | 631,600 | — | — |
| 2007-01-11 | $28.79 | $28.79 | 622,300 | — | — |
| 2007-01-10 | $28.10 | $28.10 | 859,300 | — | — |
| 2007-01-09 | $28.46 | $28.46 | 820,400 | — | — |
| 2007-01-08 | $28.98 | $28.98 | 714,700 | — | — |
| 2007-01-05 | $28.57 | $28.57 | 1,470,200 | — | — |
| 2007-01-04 | $29.28 | $29.28 | 771,500 | — | — |
| 2007-01-03 | $30.13 | $30.13 | 1,240,900 | — | — |