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 | $29.77 | $81.03 | 203,700 | — | — |
| 2007-12-28 | $29.72 | $80.89 | 102,800 | — | — |
| 2007-12-27 | $29.66 | $80.73 | 121,500 | — | — |
| 2007-12-26 | $30.60 | $83.29 | 117,400 | — | — |
| 2007-12-24 | $30.75 | $83.69 | 68,500 | — | — |
| 2007-12-21 | $30.55 | $83.15 | 523,500 | — | — |
| 2007-12-20 | $30.01 | $81.68 | 183,300 | — | — |
| 2007-12-19 | $30.08 | $81.87 | 219,300 | — | — |
| 2007-12-18 | $29.53 | $80.37 | 177,300 | — | — |
| 2007-12-17 | $28.88 | $78.60 | 132,800 | — | — |
| 2007-12-14 | $29.21 | $79.50 | 144,600 | — | — |
| 2007-12-13 | $29.93 | $81.46 | 139,100 | — | — |
| 2007-12-12 | $29.90 | $81.38 | 160,600 | — | — |
| 2007-12-11 | $29.59 | $80.54 | 188,700 | — | — |
| 2007-12-10 | $30.22 | $82.25 | 120,300 | — | — |
| 2007-12-07 | $30.42 | $82.80 | 152,200 | — | — |
| 2007-12-06 | $30.85 | $83.97 | 182,300 | — | — |
| 2007-12-05 | $30.53 | $83.10 | 290,100 | — | — |
| 2007-12-04 | $29.66 | $80.73 | 253,600 | — | — |
| 2007-12-03 | $29.33 | $79.83 | 233,500 | — | — |
| 2007-11-30 | $28.92 | $78.71 | 212,200 | — | — |
| 2007-11-29 | $28.75 | $78.25 | 300,500 | — | — |
| 2007-11-28 | $29.05 | $79.07 | 174,700 | — | — |
| 2007-11-27 | $28.51 | $77.60 | 277,300 | — | — |
| 2007-11-26 | $28.34 | $77.13 | 229,900 | — | — |
| 2007-11-23 | $29.00 | $78.93 | 92,900 | — | — |
| 2007-11-21 | $28.50 | $77.57 | 264,300 | — | — |
| 2007-11-20 | $28.75 | $78.25 | 259,600 | — | — |
| 2007-11-19 | $28.75 | $78.25 | 266,000 | — | — |
| 2007-11-16 | $28.87 | $78.58 | 405,300 | — | — |
| 2007-11-15 | $28.79 | $78.36 | 292,700 | — | — |
| 2007-11-14 | $28.44 | $77.41 | 254,800 | — | — |
| 2007-11-13 | $29.04 | $79.04 | 358,600 | — | — |
| 2007-11-12 | $28.34 | $76.55 | 297,600 | — | — |
| 2007-11-09 | $28.26 | $76.33 | 431,300 | — | — |
| 2007-11-08 | $27.88 | $75.31 | 395,400 | — | — |
| 2007-11-07 | $26.61 | $71.88 | 297,900 | — | — |
| 2007-11-06 | $28.15 | $76.04 | 159,400 | — | — |
| 2007-11-05 | $28.06 | $75.79 | 221,000 | — | — |
| 2007-11-02 | $28.29 | $76.41 | 221,000 | — | — |
| 2007-11-01 | $28.43 | $76.79 | 385,100 | — | — |
| 2007-10-31 | $29.76 | $80.39 | 314,100 | — | — |
| 2007-10-30 | $28.93 | $78.14 | 187,900 | — | — |
| 2007-10-29 | $28.84 | $77.90 | 210,200 | — | — |
| 2007-10-26 | $28.79 | $77.76 | 154,700 | — | — |
| 2007-10-25 | $28.04 | $75.74 | 217,600 | — | — |
| 2007-10-24 | $28.17 | $76.09 | 309,400 | — | — |
| 2007-10-23 | $28.00 | $75.63 | 469,000 | — | — |
| 2007-10-22 | $28.10 | $75.90 | 243,200 | — | — |
| 2007-10-19 | $27.72 | $74.87 | 318,900 | — | — |
| 2007-10-18 | $28.48 | $76.93 | 270,200 | — | — |
| 2007-10-17 | $28.29 | $76.41 | 304,400 | — | — |
| 2007-10-16 | $28.23 | $76.25 | 216,100 | — | — |
| 2007-10-15 | $29.01 | $78.36 | 320,700 | — | — |
| 2007-10-12 | $29.33 | $79.22 | 158,200 | — | — |
| 2007-10-11 | $29.13 | $78.68 | 268,300 | — | — |
| 2007-10-10 | $29.09 | $78.58 | 238,200 | — | — |
| 2007-10-09 | $29.33 | $79.22 | 301,600 | — | — |
| 2007-10-08 | $29.31 | $79.17 | 143,800 | — | — |
| 2007-10-05 | $29.76 | $80.39 | 374,100 | — | — |
| 2007-10-04 | $29.08 | $78.55 | 211,100 | — | — |
| 2007-10-03 | $29.33 | $79.22 | 244,800 | — | — |
| 2007-10-02 | $28.80 | $77.79 | 213,100 | — | — |
| 2007-10-01 | $29.10 | $78.60 | 182,300 | — | — |
| 2007-09-28 | $28.29 | $76.41 | 273,900 | — | — |
| 2007-09-27 | $28.73 | $77.60 | 364,900 | — | — |
| 2007-09-26 | $28.95 | $78.20 | 233,500 | — | — |
| 2007-09-25 | $28.97 | $78.25 | 395,000 | — | — |
| 2007-09-24 | $29.22 | $78.93 | 312,000 | — | — |
| 2007-09-21 | $29.46 | $79.57 | 473,300 | — | — |
| 2007-09-20 | $29.83 | $80.57 | 349,800 | — | — |
| 2007-09-19 | $30.07 | $81.22 | 318,000 | — | — |
| 2007-09-18 | $29.93 | $80.84 | 342,400 | — | — |
| 2007-09-17 | $28.96 | $78.22 | 329,800 | — | — |
| 2007-09-14 | $29.24 | $78.98 | 256,700 | — | — |
| 2007-09-13 | $29.12 | $78.66 | 281,400 | — | — |
| 2007-09-12 | $28.99 | $78.31 | 244,500 | — | — |
| 2007-09-11 | $28.88 | $78.01 | 329,400 | — | — |
| 2007-09-10 | $28.58 | $77.20 | 455,900 | — | — |
| 2007-09-07 | $28.50 | $76.98 | 352,100 | — | — |
| 2007-09-06 | $28.77 | $77.71 | 218,400 | — | — |
| 2007-09-05 | $28.63 | $77.33 | 430,200 | — | — |
| 2007-09-04 | $29.11 | $78.63 | 601,500 | — | — |
| 2007-08-31 | $29.01 | $78.36 | 234,200 | — | — |
| 2007-08-30 | $29.24 | $78.98 | 292,700 | — | — |
| 2007-08-29 | $29.17 | $78.79 | 180,200 | — | — |
| 2007-08-28 | $28.39 | $76.68 | 275,800 | — | — |
| 2007-08-27 | $29.26 | $79.03 | 203,600 | — | — |
| 2007-08-24 | $29.61 | $79.98 | 169,000 | — | — |
| 2007-08-23 | $29.48 | $79.63 | 157,600 | — | — |
| 2007-08-22 | $29.51 | $79.71 | 284,900 | — | — |
| 2007-08-21 | $29.52 | $79.74 | 132,300 | — | — |
| 2007-08-20 | $29.26 | $79.03 | 225,200 | — | — |
| 2007-08-17 | $29.16 | $78.76 | 482,200 | — | — |
| 2007-08-16 | $29.07 | $78.52 | 631,700 | — | — |
| 2007-08-15 | $28.95 | $78.20 | 535,900 | — | — |
| 2007-08-14 | $29.03 | $78.41 | 488,200 | — | — |
| 2007-08-13 | $29.39 | $79.39 | 394,100 | — | — |
| 2007-08-10 | $30.36 | $81.42 | 688,400 | — | — |
| 2007-08-09 | $28.56 | $76.60 | 1,145,300 | — | — |
| 2007-08-08 | $28.95 | $77.64 | 909,600 | — | — |
| 2007-08-07 | $28.47 | $76.36 | 1,039,200 | — | — |
| 2007-08-06 | $30.05 | $80.59 | 482,300 | — | — |
| 2007-08-03 | $29.85 | $80.06 | 477,300 | — | — |
| 2007-08-02 | $31.62 | $84.80 | 346,800 | — | — |
| 2007-08-01 | $31.48 | $84.43 | 495,300 | — | — |
| 2007-07-31 | $31.08 | $83.36 | 460,900 | — | — |
| 2007-07-30 | $31.33 | $84.03 | 608,500 | — | — |
| 2007-07-27 | $29.26 | $78.47 | 522,100 | — | — |
| 2007-07-26 | $30.15 | $80.86 | 456,900 | — | — |
| 2007-07-25 | $31.15 | $83.54 | 286,200 | — | — |
| 2007-07-24 | $30.73 | $82.42 | 283,300 | — | — |
| 2007-07-23 | $32.44 | $87.00 | 187,400 | — | — |
| 2007-07-20 | $32.43 | $86.98 | 414,700 | — | — |
| 2007-07-19 | $32.44 | $87.00 | 114,300 | — | — |
| 2007-07-18 | $32.30 | $86.63 | 187,300 | — | — |
| 2007-07-17 | $31.99 | $85.80 | 159,700 | — | — |
| 2007-07-16 | $32.27 | $86.55 | 164,100 | — | — |
| 2007-07-13 | $32.87 | $88.16 | 230,800 | — | — |
| 2007-07-12 | $32.37 | $86.82 | 137,000 | — | — |
| 2007-07-11 | $32.10 | $86.09 | 215,100 | — | — |
| 2007-07-10 | $32.20 | $86.36 | 226,300 | — | — |
| 2007-07-09 | $32.94 | $88.34 | 239,000 | — | — |
| 2007-07-06 | $32.50 | $87.16 | 241,200 | — | — |
| 2007-07-05 | $33.09 | $88.75 | 265,300 | — | — |
| 2007-07-03 | $33.66 | $90.28 | 82,500 | — | — |
| 2007-07-02 | $34.14 | $91.56 | 146,100 | — | — |
| 2007-06-29 | $33.81 | $90.68 | 258,500 | — | — |
| 2007-06-28 | $34.21 | $91.75 | 230,400 | — | — |
| 2007-06-27 | $34.10 | $91.46 | 156,900 | — | — |
| 2007-06-26 | $33.51 | $89.87 | 259,000 | — | — |
| 2007-06-25 | $33.76 | $90.54 | 281,900 | — | — |
| 2007-06-22 | $34.09 | $91.43 | 587,300 | — | — |
| 2007-06-21 | $34.67 | $92.98 | 276,000 | — | — |
| 2007-06-20 | $34.73 | $93.15 | 270,300 | — | — |
| 2007-06-19 | $35.95 | $96.42 | 236,700 | — | — |
| 2007-06-18 | $36.22 | $97.14 | 131,500 | — | — |
| 2007-06-15 | $36.78 | $98.64 | 601,600 | — | — |
| 2007-06-14 | $35.24 | $94.51 | 417,800 | — | — |
| 2007-06-13 | $34.99 | $93.84 | 251,900 | — | — |
| 2007-06-12 | $34.68 | $93.01 | 182,200 | — | — |
| 2007-06-11 | $35.50 | $95.21 | 210,200 | — | — |
| 2007-06-08 | $35.85 | $96.15 | 194,600 | — | — |
| 2007-06-07 | $35.52 | $95.26 | 348,300 | — | — |
| 2007-06-06 | $37.08 | $99.45 | 239,800 | — | — |
| 2007-06-05 | $37.29 | $100.01 | 267,400 | — | — |
| 2007-06-04 | $38.42 | $103.04 | 161,800 | — | — |
| 2007-06-01 | $38.08 | $102.13 | 465,700 | — | — |
| 2007-05-31 | $38.16 | $102.34 | 371,300 | — | — |
| 2007-05-30 | $38.91 | $104.36 | 384,900 | — | — |
| 2007-05-29 | $38.63 | $103.61 | 255,500 | — | — |
| 2007-05-25 | $37.67 | $101.03 | 130,500 | — | — |
| 2007-05-24 | $37.80 | $101.38 | 277,300 | — | — |
| 2007-05-23 | $38.87 | $104.25 | 207,200 | — | — |
| 2007-05-22 | $39.05 | $104.73 | 147,200 | — | — |
| 2007-05-21 | $39.24 | $105.24 | 135,900 | — | — |
| 2007-05-18 | $39.11 | $104.89 | 204,800 | — | — |
| 2007-05-17 | $38.56 | $103.42 | 215,400 | — | — |
| 2007-05-16 | $39.05 | $104.73 | 328,500 | — | — |
| 2007-05-15 | $38.49 | $103.23 | 430,400 | — | — |
| 2007-05-14 | $37.62 | $100.90 | 157,400 | — | — |
| 2007-05-11 | $37.93 | $101.73 | 117,400 | — | — |
| 2007-05-10 | $37.46 | $99.89 | 278,300 | — | — |
| 2007-05-09 | $38.54 | $102.77 | 176,200 | — | — |
| 2007-05-08 | $38.56 | $102.82 | 184,000 | — | — |
| 2007-05-07 | $39.09 | $104.24 | 121,000 | — | — |
| 2007-05-04 | $39.01 | $104.02 | 179,000 | — | — |
| 2007-05-03 | $38.48 | $102.61 | 220,400 | — | — |
| 2007-05-02 | $39.02 | $104.05 | 239,900 | — | — |
| 2007-05-01 | $37.99 | $101.30 | 338,400 | — | — |
| 2007-04-30 | $37.89 | $101.04 | 225,000 | — | — |
| 2007-04-27 | $39.29 | $104.77 | 130,800 | — | — |
| 2007-04-26 | $39.43 | $105.14 | 121,300 | — | — |
| 2007-04-25 | $39.63 | $105.68 | 170,100 | — | — |
| 2007-04-24 | $38.96 | $103.89 | 162,400 | — | — |
| 2007-04-23 | $39.04 | $104.10 | 108,500 | — | — |
| 2007-04-20 | $38.86 | $103.62 | 143,600 | — | — |
| 2007-04-19 | $38.13 | $101.68 | 128,900 | — | — |
| 2007-04-18 | $38.35 | $102.26 | 125,800 | — | — |
| 2007-04-17 | $38.78 | $103.41 | 210,600 | — | — |
| 2007-04-16 | $38.80 | $103.46 | 188,100 | — | — |
| 2007-04-13 | $38.97 | $103.92 | 364,200 | — | — |
| 2007-04-12 | $39.13 | $104.34 | 154,200 | — | — |
| 2007-04-11 | $38.93 | $103.81 | 186,800 | — | — |
| 2007-04-10 | $39.27 | $104.72 | 122,600 | — | — |
| 2007-04-09 | $38.81 | $103.49 | 140,000 | — | — |
| 2007-04-05 | $38.98 | $103.94 | 136,500 | — | — |
| 2007-04-04 | $39.01 | $104.02 | 188,900 | — | — |
| 2007-04-03 | $39.14 | $104.37 | 229,500 | — | — |
| 2007-04-02 | $39.30 | $104.80 | 108,800 | — | — |
| 2007-03-30 | $38.87 | $103.65 | 214,200 | — | — |
| 2007-03-29 | $39.09 | $104.24 | 173,100 | — | — |
| 2007-03-28 | $38.79 | $103.44 | 372,400 | — | — |
| 2007-03-27 | $38.76 | $103.36 | 170,500 | — | — |
| 2007-03-26 | $38.96 | $103.89 | 178,700 | — | — |
| 2007-03-23 | $38.96 | $103.89 | 183,300 | — | — |
| 2007-03-22 | $39.05 | $104.13 | 161,500 | — | — |
| 2007-03-21 | $39.25 | $104.66 | 185,800 | — | — |
| 2007-03-20 | $38.65 | $103.06 | 272,700 | — | — |
| 2007-03-19 | $38.43 | $102.48 | 214,500 | — | — |
| 2007-03-16 | $37.54 | $100.10 | 327,800 | — | — |
| 2007-03-15 | $38.00 | $101.33 | 221,500 | — | — |
| 2007-03-14 | $37.34 | $99.57 | 221,800 | — | — |
| 2007-03-13 | $36.87 | $98.32 | 217,000 | — | — |
| 2007-03-12 | $37.72 | $100.58 | 240,800 | — | — |
| 2007-03-09 | $36.79 | $98.10 | 167,900 | — | — |
| 2007-03-08 | $36.53 | $97.41 | 230,400 | — | — |
| 2007-03-07 | $36.53 | $97.41 | 246,200 | — | — |
| 2007-03-06 | $36.49 | $97.30 | 366,500 | — | — |
| 2007-03-05 | $35.60 | $94.93 | 247,000 | — | — |
| 2007-03-02 | $36.30 | $96.80 | 286,300 | — | — |
| 2007-03-01 | $37.03 | $98.74 | 306,400 | — | — |
| 2007-02-28 | $37.12 | $98.98 | 353,700 | — | — |
| 2007-02-27 | $37.36 | $99.62 | 271,900 | — | — |
| 2007-02-26 | $38.80 | $103.46 | 194,700 | — | — |
| 2007-02-23 | $38.52 | $102.72 | 142,600 | — | — |
| 2007-02-22 | $39.10 | $104.26 | 141,100 | — | — |
| 2007-02-21 | $38.84 | $103.57 | 103,700 | — | — |
| 2007-02-20 | $38.90 | $103.73 | 135,300 | — | — |
| 2007-02-16 | $38.64 | $103.04 | 183,200 | — | — |
| 2007-02-15 | $38.80 | $103.46 | 100,800 | — | — |
| 2007-02-14 | $39.05 | $104.13 | 201,100 | — | — |
| 2007-02-13 | $39.62 | $105.65 | 129,700 | — | — |
| 2007-02-12 | $39.28 | $104.20 | 109,700 | — | — |
| 2007-02-09 | $39.20 | $103.98 | 151,400 | — | — |
| 2007-02-08 | $39.42 | $104.57 | 170,300 | — | — |
| 2007-02-07 | $39.58 | $104.99 | 120,700 | — | — |
| 2007-02-06 | $39.27 | $104.17 | 131,000 | — | — |
| 2007-02-05 | $38.97 | $103.37 | 185,000 | — | — |
| 2007-02-02 | $39.14 | $103.83 | 205,200 | — | — |
| 2007-02-01 | $39.68 | $105.26 | 100,900 | — | — |
| 2007-01-31 | $39.25 | $104.12 | 223,400 | — | — |
| 2007-01-30 | $39.19 | $103.96 | 166,700 | — | — |
| 2007-01-29 | $38.58 | $102.34 | 192,000 | — | — |
| 2007-01-26 | $38.37 | $101.78 | 140,200 | — | — |
| 2007-01-25 | $38.32 | $101.65 | 221,900 | — | — |
| 2007-01-24 | $38.86 | $103.08 | 195,500 | — | — |
| 2007-01-23 | $38.82 | $102.98 | 294,000 | — | — |
| 2007-01-22 | $37.89 | $100.51 | 161,800 | — | — |
| 2007-01-19 | $37.92 | $100.59 | 188,300 | — | — |
| 2007-01-18 | $37.86 | $100.43 | 123,300 | — | — |
| 2007-01-17 | $38.18 | $101.28 | 161,900 | — | — |
| 2007-01-16 | $38.57 | $102.31 | 132,700 | — | — |
| 2007-01-12 | $38.94 | $103.30 | 180,400 | — | — |
| 2007-01-11 | $38.61 | $102.42 | 335,600 | — | — |
| 2007-01-10 | $37.63 | $99.82 | 164,200 | — | — |
| 2007-01-09 | $37.95 | $100.67 | 295,800 | — | — |
| 2007-01-08 | $37.74 | $100.11 | 203,200 | — | — |
| 2007-01-05 | $37.73 | $100.09 | 255,500 | — | — |
| 2007-01-04 | $38.97 | $103.37 | 228,100 | — | — |
| 2007-01-03 | $38.65 | $102.53 | 244,800 | — | — |