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
- 1973-02-21 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 | $26.09 | $35.13 | 195,600 | — | — |
| 2007-12-28 | $26.01 | $35.03 | 166,000 | — | — |
| 2007-12-27 | $26.36 | $35.50 | 374,200 | — | — |
| 2007-12-26 | $26.66 | $35.90 | 127,800 | — | — |
| 2007-12-24 | $26.90 | $36.22 | 37,000 | — | — |
| 2007-12-21 | $26.63 | $35.86 | 319,000 | — | — |
| 2007-12-20 | $26.02 | $35.04 | 191,100 | — | — |
| 2007-12-19 | $25.65 | $34.54 | 134,100 | — | — |
| 2007-12-18 | $25.65 | $34.54 | 198,700 | — | — |
| 2007-12-17 | $24.99 | $33.65 | 144,300 | — | — |
| 2007-12-14 | $25.06 | $33.75 | 227,600 | — | — |
| 2007-12-13 | $25.72 | $34.64 | 196,000 | — | — |
| 2007-12-12 | $26.53 | $35.73 | 304,900 | — | — |
| 2007-12-11 | $27.34 | $36.82 | 137,200 | — | — |
| 2007-12-10 | $29.13 | $39.23 | 189,500 | — | — |
| 2007-12-07 | $28.12 | $37.87 | 130,500 | — | — |
| 2007-12-06 | $28.68 | $38.62 | 186,300 | — | — |
| 2007-12-05 | $26.86 | $36.17 | 179,200 | — | — |
| 2007-12-04 | $27.16 | $35.56 | 165,600 | — | — |
| 2007-12-03 | $27.39 | $35.87 | 132,000 | — | — |
| 2007-11-30 | $27.07 | $35.45 | 155,400 | — | — |
| 2007-11-29 | $26.83 | $35.13 | 111,800 | — | — |
| 2007-11-28 | $26.99 | $35.34 | 144,100 | — | — |
| 2007-11-27 | $26.08 | $34.15 | 224,400 | — | — |
| 2007-11-26 | $25.92 | $33.94 | 210,100 | — | — |
| 2007-11-23 | $26.97 | $35.32 | 146,800 | — | — |
| 2007-11-21 | $27.45 | $35.94 | 176,700 | — | — |
| 2007-11-20 | $28.11 | $36.81 | 208,100 | — | — |
| 2007-11-19 | $28.41 | $37.20 | 191,200 | — | — |
| 2007-11-16 | $29.77 | $38.98 | 120,000 | — | — |
| 2007-11-15 | $29.81 | $39.04 | 108,300 | — | — |
| 2007-11-14 | $30.33 | $39.72 | 159,800 | — | — |
| 2007-11-13 | $30.36 | $39.76 | 121,000 | — | — |
| 2007-11-12 | $29.36 | $38.45 | 169,100 | — | — |
| 2007-11-09 | $29.28 | $38.34 | 347,700 | — | — |
| 2007-11-08 | $27.95 | $36.60 | 329,600 | — | — |
| 2007-11-07 | $25.98 | $34.02 | 267,200 | — | — |
| 2007-11-06 | $27.47 | $35.97 | 141,400 | — | — |
| 2007-11-05 | $27.36 | $35.83 | 230,100 | — | — |
| 2007-11-02 | $27.08 | $35.46 | 299,600 | — | — |
| 2007-11-01 | $28.46 | $37.27 | 481,500 | — | — |
| 2007-10-31 | $29.00 | $37.97 | 351,500 | — | — |
| 2007-10-30 | $28.65 | $37.52 | 236,200 | — | — |
| 2007-10-29 | $30.29 | $39.66 | 296,600 | — | — |
| 2007-10-26 | $30.39 | $39.79 | 277,800 | — | — |
| 2007-10-25 | $29.93 | $39.19 | 286,600 | — | — |
| 2007-10-24 | $30.88 | $40.44 | 259,300 | — | — |
| 2007-10-23 | $30.99 | $40.58 | 203,400 | — | — |
| 2007-10-22 | $31.47 | $41.21 | 159,300 | — | — |
| 2007-10-19 | $30.90 | $40.46 | 169,000 | — | — |
| 2007-10-18 | $32.32 | $42.32 | 97,600 | — | — |
| 2007-10-17 | $32.92 | $43.11 | 236,400 | — | — |
| 2007-10-16 | $33.36 | $43.68 | 136,900 | — | — |
| 2007-10-15 | $33.55 | $43.93 | 166,200 | — | — |
| 2007-10-12 | $34.79 | $45.56 | 67,400 | — | — |
| 2007-10-11 | $34.35 | $44.98 | 116,500 | — | — |
| 2007-10-10 | $35.26 | $46.17 | 98,100 | — | — |
| 2007-10-09 | $35.01 | $45.84 | 92,600 | — | — |
| 2007-10-08 | $34.87 | $45.66 | 102,200 | — | — |
| 2007-10-05 | $35.41 | $46.37 | 103,000 | — | — |
| 2007-10-04 | $34.54 | $45.23 | 109,700 | — | — |
| 2007-10-03 | $35.70 | $46.75 | 113,400 | — | — |
| 2007-10-02 | $36.99 | $48.44 | 138,200 | — | — |
| 2007-10-01 | $36.25 | $47.47 | 154,200 | — | — |
| 2007-09-28 | $34.27 | $44.88 | 109,000 | — | — |
| 2007-09-27 | $35.57 | $46.58 | 63,000 | — | — |
| 2007-09-26 | $34.56 | $45.26 | 108,700 | — | — |
| 2007-09-25 | $34.48 | $45.15 | 78,900 | — | — |
| 2007-09-24 | $34.99 | $45.82 | 86,000 | — | — |
| 2007-09-21 | $35.78 | $46.85 | 107,500 | — | — |
| 2007-09-20 | $36.18 | $47.38 | 91,300 | — | — |
| 2007-09-19 | $36.60 | $47.93 | 163,400 | — | — |
| 2007-09-18 | $36.13 | $47.31 | 177,200 | — | — |
| 2007-09-17 | $33.55 | $43.93 | 174,500 | — | — |
| 2007-09-14 | $34.84 | $45.62 | 135,000 | — | — |
| 2007-09-13 | $34.99 | $45.82 | 119,900 | — | — |
| 2007-09-12 | $34.71 | $45.45 | 89,100 | — | — |
| 2007-09-11 | $34.88 | $45.67 | 100,700 | — | — |
| 2007-09-10 | $34.51 | $45.19 | 124,500 | — | — |
| 2007-09-07 | $34.95 | $45.77 | 217,300 | — | — |
| 2007-09-06 | $35.53 | $46.53 | 225,800 | — | — |
| 2007-09-05 | $37.86 | $49.58 | 121,200 | — | — |
| 2007-09-04 | $37.90 | $49.63 | 92,800 | — | — |
| 2007-08-31 | $37.06 | $48.53 | 99,000 | — | — |
| 2007-08-30 | $36.69 | $48.04 | 56,700 | — | — |
| 2007-08-29 | $36.80 | $48.19 | 66,300 | — | — |
| 2007-08-28 | $35.78 | $46.85 | 113,500 | — | — |
| 2007-08-27 | $37.84 | $49.55 | 67,300 | — | — |
| 2007-08-24 | $38.56 | $50.49 | 61,700 | — | — |
| 2007-08-23 | $37.70 | $49.37 | 78,100 | — | — |
| 2007-08-22 | $38.74 | $50.73 | 57,900 | — | — |
| 2007-08-21 | $38.32 | $50.18 | 66,400 | — | — |
| 2007-08-20 | $38.59 | $50.53 | 101,700 | — | — |
| 2007-08-17 | $39.28 | $51.44 | 292,900 | — | — |
| 2007-08-16 | $37.61 | $49.25 | 345,100 | — | — |
| 2007-08-15 | $34.70 | $45.44 | 192,000 | — | — |
| 2007-08-14 | $34.94 | $45.75 | 167,600 | — | — |
| 2007-08-13 | $36.25 | $47.47 | 323,800 | — | — |
| 2007-08-10 | $38.30 | $50.15 | 447,700 | — | — |
| 2007-08-09 | $42.68 | $55.89 | 621,900 | — | — |
| 2007-08-08 | $41.29 | $54.07 | 516,100 | — | — |
| 2007-08-07 | $37.96 | $49.71 | 237,400 | — | — |
| 2007-08-06 | $37.06 | $48.53 | 245,300 | — | — |
| 2007-08-03 | $34.59 | $45.29 | 241,400 | — | — |
| 2007-08-02 | $36.81 | $48.20 | 200,300 | — | — |
| 2007-08-01 | $36.04 | $47.19 | 311,300 | — | — |
| 2007-07-31 | $36.48 | $47.77 | 212,800 | — | — |
| 2007-07-30 | $36.84 | $48.24 | 353,100 | — | — |
| 2007-07-27 | $36.95 | $48.38 | 553,500 | — | — |
| 2007-07-26 | $37.00 | $48.45 | 143,300 | — | — |
| 2007-07-25 | $37.91 | $49.64 | 158,800 | — | — |
| 2007-07-24 | $37.49 | $49.09 | 124,200 | — | — |
| 2007-07-23 | $39.00 | $51.07 | 117,800 | — | — |
| 2007-07-20 | $39.40 | $51.59 | 352,200 | — | — |
| 2007-07-19 | $40.04 | $52.43 | 82,900 | — | — |
| 2007-07-18 | $40.08 | $52.48 | 213,800 | — | — |
| 2007-07-17 | $40.30 | $52.77 | 138,200 | — | — |
| 2007-07-16 | $40.19 | $52.63 | 114,100 | — | — |
| 2007-07-13 | $40.64 | $53.22 | 48,400 | — | — |
| 2007-07-12 | $40.85 | $53.49 | 62,300 | — | — |
| 2007-07-11 | $40.03 | $52.42 | 84,700 | — | — |
| 2007-07-10 | $39.90 | $52.25 | 163,300 | — | — |
| 2007-07-09 | $41.34 | $54.13 | 120,900 | — | — |
| 2007-07-06 | $40.85 | $53.49 | 83,300 | — | — |
| 2007-07-05 | $41.00 | $53.69 | 115,500 | — | — |
| 2007-07-03 | $40.56 | $53.11 | 52,200 | — | — |
| 2007-07-02 | $40.26 | $52.72 | 110,700 | — | — |
| 2007-06-29 | $39.83 | $52.16 | 148,300 | — | — |
| 2007-06-28 | $40.36 | $52.85 | 96,800 | — | — |
| 2007-06-27 | $40.22 | $52.67 | 158,600 | — | — |
| 2007-06-26 | $39.71 | $52.00 | 211,100 | — | — |
| 2007-06-25 | $39.73 | $52.02 | 178,300 | — | — |
| 2007-06-22 | $40.02 | $52.40 | 184,900 | — | — |
| 2007-06-21 | $40.02 | $52.40 | 128,500 | — | — |
| 2007-06-20 | $39.94 | $52.30 | 112,500 | — | — |
| 2007-06-19 | $40.30 | $52.77 | 88,900 | — | — |
| 2007-06-18 | $39.83 | $52.16 | 153,500 | — | — |
| 2007-06-15 | $40.77 | $53.39 | 136,800 | — | — |
| 2007-06-14 | $39.86 | $52.20 | 151,000 | — | — |
| 2007-06-13 | $40.34 | $52.82 | 121,300 | — | — |
| 2007-06-12 | $39.97 | $52.34 | 106,700 | — | — |
| 2007-06-11 | $40.22 | $52.67 | 84,400 | — | — |
| 2007-06-08 | $40.21 | $52.65 | 103,500 | — | — |
| 2007-06-07 | $40.20 | $52.64 | 74,400 | — | — |
| 2007-06-06 | $41.08 | $53.79 | 53,900 | — | — |
| 2007-06-05 | $40.90 | $53.56 | 75,400 | — | — |
| 2007-06-04 | $41.77 | $54.70 | 109,800 | — | — |
| 2007-06-01 | $41.75 | $54.67 | 273,000 | — | — |
| 2007-05-31 | $39.62 | $51.88 | 120,300 | — | — |
| 2007-05-30 | $40.26 | $52.72 | 64,200 | — | — |
| 2007-05-29 | $40.02 | $52.40 | 82,700 | — | — |
| 2007-05-25 | $39.80 | $52.12 | 81,900 | — | — |
| 2007-05-24 | $38.88 | $50.91 | 87,800 | — | — |
| 2007-05-23 | $39.24 | $51.38 | 66,400 | — | — |
| 2007-05-22 | $39.64 | $51.91 | 69,300 | — | — |
| 2007-05-21 | $39.54 | $51.78 | 61,600 | — | — |
| 2007-05-18 | $39.38 | $51.57 | 74,300 | — | — |
| 2007-05-17 | $39.66 | $51.93 | 64,700 | — | — |
| 2007-05-16 | $39.70 | $51.99 | 77,400 | — | — |
| 2007-05-15 | $39.69 | $51.97 | 106,500 | — | — |
| 2007-05-14 | $40.34 | $52.82 | 84,300 | — | — |
| 2007-05-11 | $41.14 | $53.87 | 53,900 | — | — |
| 2007-05-10 | $40.44 | $52.95 | 94,400 | — | — |
| 2007-05-09 | $40.68 | $53.27 | 56,600 | — | — |
| 2007-05-08 | $40.79 | $53.41 | 74,300 | — | — |
| 2007-05-07 | $41.08 | $53.79 | 66,400 | — | — |
| 2007-05-04 | $41.17 | $53.91 | 88,700 | — | — |
| 2007-05-03 | $40.68 | $53.27 | 69,700 | — | — |
| 2007-05-02 | $40.12 | $52.54 | 125,500 | — | — |
| 2007-05-01 | $39.97 | $52.34 | 119,800 | — | — |
| 2007-04-30 | $40.22 | $52.67 | 113,900 | — | — |
| 2007-04-27 | $41.23 | $53.99 | 151,300 | — | — |
| 2007-04-26 | $42.49 | $55.64 | 131,500 | — | — |
| 2007-04-25 | $42.83 | $56.08 | 114,100 | — | — |
| 2007-04-24 | $42.54 | $55.70 | 82,200 | — | — |
| 2007-04-23 | $42.59 | $55.77 | 87,400 | — | — |
| 2007-04-20 | $42.68 | $55.89 | 115,300 | — | — |
| 2007-04-19 | $42.15 | $55.19 | 74,900 | — | — |
| 2007-04-18 | $42.52 | $55.68 | 65,200 | — | — |
| 2007-04-17 | $42.47 | $55.61 | 84,100 | — | — |
| 2007-04-16 | $42.62 | $55.81 | 94,600 | — | — |
| 2007-04-13 | $41.79 | $54.72 | 193,100 | — | — |
| 2007-04-12 | $41.95 | $54.93 | 49,500 | — | — |
| 2007-04-11 | $41.86 | $54.81 | 88,400 | — | — |
| 2007-04-10 | $42.28 | $55.36 | 62,700 | — | — |
| 2007-04-09 | $42.33 | $55.43 | 47,200 | — | — |
| 2007-04-05 | $42.78 | $56.02 | 56,200 | — | — |
| 2007-04-04 | $42.70 | $55.91 | 65,900 | — | — |
| 2007-04-03 | $42.58 | $55.76 | 173,200 | — | — |
| 2007-04-02 | $41.61 | $54.49 | 71,600 | — | — |
| 2007-03-30 | $41.79 | $54.72 | 136,300 | — | — |
| 2007-03-29 | $41.47 | $54.30 | 60,700 | — | — |
| 2007-03-28 | $41.30 | $54.08 | 183,100 | — | — |
| 2007-03-27 | $41.66 | $54.55 | 58,200 | — | — |
| 2007-03-26 | $41.74 | $54.66 | 76,900 | — | — |
| 2007-03-23 | $41.57 | $54.43 | 69,500 | — | — |
| 2007-03-22 | $41.54 | $54.40 | 59,100 | — | — |
| 2007-03-21 | $41.65 | $54.54 | 135,500 | — | — |
| 2007-03-20 | $40.34 | $52.82 | 153,400 | — | — |
| 2007-03-19 | $40.27 | $52.73 | 110,200 | — | — |
| 2007-03-16 | $40.10 | $52.51 | 186,700 | — | — |
| 2007-03-15 | $40.59 | $53.15 | 153,400 | — | — |
| 2007-03-14 | $40.05 | $52.44 | 214,700 | — | — |
| 2007-03-13 | $40.09 | $52.50 | 176,600 | — | — |
| 2007-03-12 | $41.22 | $53.98 | 218,700 | — | — |
| 2007-03-09 | $41.44 | $54.26 | 196,600 | — | — |
| 2007-03-08 | $41.26 | $54.03 | 362,700 | — | — |
| 2007-03-07 | $40.81 | $53.44 | 194,800 | — | — |
| 2007-03-06 | $40.85 | $53.49 | 146,500 | — | — |
| 2007-03-05 | $39.67 | $51.95 | 95,500 | — | — |
| 2007-03-02 | $40.24 | $52.69 | 92,900 | — | — |
| 2007-03-01 | $40.95 | $53.62 | 175,300 | — | — |
| 2007-02-28 | $40.65 | $53.23 | 152,300 | — | — |
| 2007-02-27 | $41.00 | $53.69 | 166,400 | — | — |
| 2007-02-26 | $42.09 | $55.12 | 164,400 | — | — |
| 2007-02-23 | $41.70 | $54.60 | 256,200 | — | — |
| 2007-02-22 | $41.67 | $54.57 | 240,600 | — | — |
| 2007-02-21 | $41.43 | $54.25 | 249,800 | — | — |
| 2007-02-20 | $42.64 | $55.84 | 188,800 | — | — |
| 2007-02-16 | $41.50 | $54.34 | 220,500 | — | — |
| 2007-02-15 | $43.02 | $56.33 | 62,300 | — | — |
| 2007-02-14 | $43.30 | $56.70 | 75,800 | — | — |
| 2007-02-13 | $42.94 | $56.23 | 76,000 | — | — |
| 2007-02-12 | $42.71 | $55.93 | 67,400 | — | — |
| 2007-02-09 | $42.69 | $55.90 | 42,400 | — | — |
| 2007-02-08 | $43.11 | $56.45 | 64,900 | — | — |
| 2007-02-07 | $43.34 | $56.75 | 66,500 | — | — |
| 2007-02-06 | $43.42 | $56.86 | 69,100 | — | — |
| 2007-02-05 | $43.11 | $56.45 | 95,700 | — | — |
| 2007-02-02 | $43.07 | $56.40 | 85,200 | — | — |
| 2007-02-01 | $42.80 | $56.04 | 101,500 | — | — |
| 2007-01-31 | $42.04 | $55.05 | 76,700 | — | — |
| 2007-01-30 | $42.31 | $55.40 | 60,500 | — | — |
| 2007-01-29 | $41.27 | $54.04 | 88,900 | — | — |
| 2007-01-26 | $41.02 | $53.71 | 68,300 | — | — |
| 2007-01-25 | $41.13 | $53.86 | 75,500 | — | — |
| 2007-01-24 | $41.33 | $54.12 | 48,100 | — | — |
| 2007-01-23 | $41.09 | $53.81 | 114,900 | — | — |
| 2007-01-22 | $41.08 | $53.79 | 81,300 | — | — |
| 2007-01-19 | $41.52 | $54.37 | 69,000 | — | — |
| 2007-01-18 | $41.18 | $53.92 | 83,600 | — | — |
| 2007-01-17 | $41.66 | $54.55 | 85,300 | — | — |
| 2007-01-16 | $41.95 | $54.93 | 71,500 | — | — |
| 2007-01-12 | $42.18 | $55.23 | 77,600 | — | — |
| 2007-01-11 | $42.52 | $55.68 | 84,900 | — | — |
| 2007-01-10 | $42.00 | $55.00 | 117,600 | — | — |
| 2007-01-09 | $42.48 | $55.63 | 151,200 | — | — |
| 2007-01-08 | $43.07 | $56.40 | 114,600 | — | — |
| 2007-01-05 | $42.89 | $56.16 | 142,900 | — | — |
| 2007-01-04 | $43.69 | $57.21 | 133,100 | — | — |
| 2007-01-03 | $44.60 | $58.40 | 187,100 | — | — |