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
- 1996-08-30 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 | $34.97 | $53.47 | 635,800 | — | — |
| 2007-12-28 | $35.26 | $53.90 | 829,200 | — | — |
| 2007-12-27 | $34.98 | $53.48 | 3,954,600 | — | — |
| 2007-12-26 | $35.08 | $53.63 | 530,400 | — | — |
| 2007-12-24 | $35.42 | $54.15 | 604,800 | — | — |
| 2007-12-21 | $34.92 | $53.40 | 2,316,600 | — | — |
| 2007-12-20 | $34.43 | $52.64 | 2,638,000 | — | — |
| 2007-12-19 | $34.95 | $53.43 | 2,101,400 | — | — |
| 2007-12-18 | $34.98 | $53.48 | 1,777,000 | — | — |
| 2007-12-17 | $35.01 | $53.53 | 1,689,000 | — | — |
| 2007-12-14 | $35.59 | $54.41 | 1,698,400 | — | — |
| 2007-12-13 | $35.71 | $54.59 | 6,080,600 | — | — |
| 2007-12-12 | $35.81 | $54.75 | 3,950,200 | — | — |
| 2007-12-11 | $35.74 | $54.64 | 2,449,200 | — | — |
| 2007-12-10 | $36.42 | $55.69 | 1,516,800 | — | — |
| 2007-12-07 | $36.20 | $55.35 | 1,592,000 | — | — |
| 2007-12-06 | $35.82 | $54.77 | 2,880,800 | — | — |
| 2007-12-05 | $36.28 | $55.47 | 2,146,200 | — | — |
| 2007-12-04 | $36.42 | $55.69 | 2,411,000 | — | — |
| 2007-12-03 | $37.17 | $56.82 | 2,668,600 | — | — |
| 2007-11-30 | $37.42 | $57.22 | 4,908,200 | — | — |
| 2007-11-29 | $35.91 | $54.90 | 4,971,000 | — | — |
| 2007-11-28 | $35.79 | $54.72 | 4,943,200 | — | — |
| 2007-11-27 | $33.77 | $51.63 | 3,033,400 | — | — |
| 2007-11-26 | $32.48 | $49.66 | 1,846,400 | — | — |
| 2007-11-23 | $33.40 | $51.06 | 652,000 | — | — |
| 2007-11-21 | $32.96 | $50.38 | 2,165,400 | — | — |
| 2007-11-20 | $33.65 | $51.45 | 3,533,400 | — | — |
| 2007-11-19 | $33.49 | $51.20 | 1,960,600 | — | — |
| 2007-11-16 | $34.13 | $52.18 | 3,274,400 | — | — |
| 2007-11-15 | $33.67 | $51.49 | 3,595,800 | — | — |
| 2007-11-14 | $34.94 | $53.42 | 3,231,600 | — | — |
| 2007-11-13 | $35.13 | $53.71 | 3,439,400 | — | — |
| 2007-11-12 | $34.22 | $52.31 | 3,553,400 | — | — |
| 2007-11-09 | $35.15 | $53.75 | 9,376,200 | — | — |
| 2007-11-08 | $35.88 | $54.86 | 5,576,000 | — | — |
| 2007-11-07 | $36.41 | $55.67 | 4,413,200 | — | — |
| 2007-11-06 | $37.49 | $57.33 | 11,430,000 | — | — |
| 2007-11-05 | $37.22 | $56.90 | 2,530,200 | — | — |
| 2007-11-02 | $37.15 | $56.81 | 4,621,200 | — | — |
| 2007-11-01 | $36.70 | $56.11 | 3,539,600 | — | — |
| 2007-10-31 | $37.70 | $57.64 | 3,846,400 | — | — |
| 2007-10-30 | $36.76 | $56.21 | 4,115,000 | — | — |
| 2007-10-29 | $36.54 | $55.87 | 3,923,000 | — | — |
| 2007-10-26 | $35.68 | $54.55 | 3,950,200 | — | — |
| 2007-10-25 | $35.39 | $54.11 | 6,327,600 | — | — |
| 2007-10-24 | $35.13 | $53.72 | 3,317,800 | — | — |
| 2007-10-23 | $35.78 | $54.70 | 4,681,000 | — | — |
| 2007-10-22 | $35.59 | $54.41 | 1,748,400 | — | — |
| 2007-10-19 | $35.74 | $54.65 | 3,825,600 | — | — |
| 2007-10-18 | $36.08 | $55.16 | 5,762,800 | — | — |
| 2007-10-17 | $36.47 | $55.77 | 4,545,200 | — | — |
| 2007-10-16 | $36.36 | $55.58 | 3,685,400 | — | — |
| 2007-10-15 | $36.93 | $56.46 | 3,288,000 | — | — |
| 2007-10-12 | $37.40 | $57.18 | 2,629,200 | — | — |
| 2007-10-11 | $37.35 | $57.10 | 2,882,200 | — | — |
| 2007-10-10 | $37.29 | $57.01 | 2,318,400 | — | — |
| 2007-10-09 | $37.39 | $57.17 | 3,506,600 | — | — |
| 2007-10-08 | $36.82 | $56.29 | 1,556,800 | — | — |
| 2007-10-05 | $37.21 | $56.88 | 7,448,800 | — | — |
| 2007-10-04 | $36.47 | $55.76 | 5,959,800 | — | — |
| 2007-10-03 | $35.66 | $54.52 | 10,883,800 | — | — |
| 2007-10-02 | $36.33 | $55.54 | 25,521,400 | — | — |
| 2007-10-01 | $38.47 | $58.82 | 380,400 | — | — |
| 2007-09-28 | $38.34 | $58.18 | 712,400 | — | — |
| 2007-09-27 | $38.10 | $57.82 | 448,000 | — | — |
| 2007-09-26 | $37.42 | $56.79 | 300,600 | — | — |
| 2007-09-25 | $37.13 | $56.34 | 255,800 | — | — |
| 2007-09-24 | $36.99 | $56.13 | 277,400 | — | — |
| 2007-09-21 | $36.79 | $55.83 | 292,400 | — | — |
| 2007-09-20 | $36.43 | $55.28 | 576,800 | — | — |
| 2007-09-19 | $36.03 | $54.68 | 368,000 | — | — |
| 2007-09-18 | $35.89 | $54.46 | 612,000 | — | — |
| 2007-09-17 | $35.07 | $53.22 | 235,200 | — | — |
| 2007-09-14 | $35.13 | $53.31 | 439,600 | — | — |
| 2007-09-13 | $35.20 | $53.42 | 512,200 | — | — |
| 2007-09-12 | $34.65 | $52.59 | 360,200 | — | — |
| 2007-09-11 | $34.58 | $52.48 | 320,400 | — | — |
| 2007-09-10 | $33.97 | $51.56 | 615,800 | — | — |
| 2007-09-07 | $33.97 | $51.56 | 724,000 | — | — |
| 2007-09-06 | $34.26 | $52.00 | 286,200 | — | — |
| 2007-09-05 | $34.41 | $52.22 | 707,600 | — | — |
| 2007-09-04 | $34.51 | $52.37 | 298,200 | — | — |
| 2007-08-31 | $34.17 | $51.86 | 402,800 | — | — |
| 2007-08-30 | $33.99 | $51.57 | 393,200 | — | — |
| 2007-08-29 | $33.97 | $51.55 | 408,800 | — | — |
| 2007-08-28 | $33.33 | $50.59 | 951,000 | — | — |
| 2007-08-27 | $33.79 | $51.27 | 312,000 | — | — |
| 2007-08-24 | $33.88 | $51.42 | 439,000 | — | — |
| 2007-08-23 | $33.37 | $50.63 | 601,600 | — | — |
| 2007-08-22 | $32.67 | $49.59 | 435,000 | — | — |
| 2007-08-21 | $32.24 | $48.93 | 531,000 | — | — |
| 2007-08-20 | $32.00 | $48.56 | 763,000 | — | — |
| 2007-08-17 | $32.11 | $48.72 | 687,200 | — | — |
| 2007-08-16 | $31.19 | $47.33 | 1,275,800 | — | — |
| 2007-08-15 | $30.25 | $45.91 | 552,600 | — | — |
| 2007-08-14 | $30.77 | $46.69 | 934,600 | — | — |
| 2007-08-13 | $31.55 | $47.88 | 623,800 | — | — |
| 2007-08-10 | $31.84 | $48.33 | 1,097,800 | — | — |
| 2007-08-09 | $32.22 | $48.90 | 1,022,600 | — | — |
| 2007-08-08 | $33.70 | $51.14 | 714,600 | — | — |
| 2007-08-07 | $32.76 | $49.71 | 625,000 | — | — |
| 2007-08-06 | $32.85 | $49.84 | 265,200 | — | — |
| 2007-08-03 | $32.37 | $49.12 | 583,600 | — | — |
| 2007-08-02 | $32.86 | $49.87 | 483,600 | — | — |
| 2007-08-01 | $32.15 | $48.78 | 628,800 | — | — |
| 2007-07-31 | $32.06 | $48.65 | 785,000 | — | — |
| 2007-07-30 | $32.20 | $48.86 | 740,600 | — | — |
| 2007-07-27 | $32.75 | $49.70 | 663,800 | — | — |
| 2007-07-26 | $33.22 | $50.41 | 1,417,200 | — | — |
| 2007-07-25 | $34.35 | $52.12 | 477,400 | — | — |
| 2007-07-24 | $34.54 | $52.42 | 429,200 | — | — |
| 2007-07-23 | $34.83 | $52.86 | 372,800 | — | — |
| 2007-07-20 | $34.95 | $53.04 | 461,800 | — | — |
| 2007-07-19 | $35.06 | $53.20 | 650,600 | — | — |
| 2007-07-18 | $35.00 | $53.11 | 429,000 | — | — |
| 2007-07-17 | $34.95 | $53.03 | 578,400 | — | — |
| 2007-07-16 | $34.88 | $52.92 | 308,000 | — | — |
| 2007-07-13 | $34.85 | $52.88 | 244,600 | — | — |
| 2007-07-12 | $34.75 | $52.73 | 348,400 | — | — |
| 2007-07-11 | $34.23 | $51.95 | 343,200 | — | — |
| 2007-07-10 | $34.54 | $52.42 | 270,400 | — | — |
| 2007-07-09 | $34.79 | $52.80 | 265,800 | — | — |
| 2007-07-06 | $34.79 | $52.80 | 244,600 | — | — |
| 2007-07-05 | $34.54 | $52.41 | 221,600 | — | — |
| 2007-07-03 | $34.34 | $52.11 | 118,600 | — | — |
| 2007-07-02 | $34.36 | $52.13 | 136,400 | — | — |
| 2007-06-29 | $34.24 | $51.59 | 220,400 | — | — |
| 2007-06-28 | $34.40 | $51.83 | 390,600 | — | — |
| 2007-06-27 | $33.57 | $50.58 | 274,400 | — | — |
| 2007-06-26 | $33.76 | $50.86 | 449,400 | — | — |
| 2007-06-25 | $33.88 | $51.03 | 308,800 | — | — |
| 2007-06-22 | $34.01 | $51.23 | 367,000 | — | — |
| 2007-06-21 | $33.94 | $51.13 | 428,800 | — | — |
| 2007-06-20 | $34.24 | $51.58 | 409,800 | — | — |
| 2007-06-19 | $34.50 | $51.98 | 317,000 | — | — |
| 2007-06-18 | $34.16 | $51.46 | 167,800 | — | — |
| 2007-06-15 | $34.24 | $51.59 | 304,200 | — | — |
| 2007-06-14 | $34.04 | $51.28 | 339,200 | — | — |
| 2007-06-13 | $34.28 | $51.64 | 427,600 | — | — |
| 2007-06-12 | $33.90 | $51.07 | 418,000 | — | — |
| 2007-06-11 | $34.65 | $52.19 | 154,600 | — | — |
| 2007-06-08 | $34.38 | $51.80 | 283,600 | — | — |
| 2007-06-07 | $33.92 | $51.10 | 374,000 | — | — |
| 2007-06-06 | $34.57 | $52.08 | 206,000 | — | — |
| 2007-06-05 | $34.81 | $52.44 | 328,400 | — | — |
| 2007-06-04 | $34.84 | $52.49 | 313,000 | — | — |
| 2007-06-01 | $35.04 | $52.79 | 279,200 | — | — |
| 2007-05-31 | $34.54 | $52.04 | 345,400 | — | — |
| 2007-05-30 | $34.79 | $52.42 | 571,800 | — | — |
| 2007-05-29 | $34.16 | $51.46 | 587,000 | — | — |
| 2007-05-25 | $33.47 | $50.43 | 492,600 | — | — |
| 2007-05-24 | $32.58 | $49.08 | 552,800 | — | — |
| 2007-05-23 | $32.54 | $49.02 | 167,200 | — | — |
| 2007-05-22 | $32.33 | $48.71 | 184,600 | — | — |
| 2007-05-21 | $32.45 | $48.89 | 142,200 | — | — |
| 2007-05-18 | $32.27 | $48.62 | 142,200 | — | — |
| 2007-05-17 | $32.24 | $48.58 | 133,200 | — | — |
| 2007-05-16 | $32.11 | $48.37 | 373,000 | — | — |
| 2007-05-15 | $31.88 | $48.02 | 164,600 | — | — |
| 2007-05-14 | $31.51 | $47.47 | 223,600 | — | — |
| 2007-05-11 | $31.40 | $47.31 | 159,400 | — | — |
| 2007-05-10 | $31.29 | $47.13 | 219,200 | — | — |
| 2007-05-09 | $31.38 | $47.27 | 237,800 | — | — |
| 2007-05-08 | $31.38 | $47.27 | 136,200 | — | — |
| 2007-05-07 | $31.23 | $47.05 | 177,000 | — | — |
| 2007-05-04 | $31.04 | $46.76 | 162,200 | — | — |
| 2007-05-03 | $30.80 | $46.39 | 216,600 | — | — |
| 2007-05-02 | $30.60 | $46.10 | 241,400 | — | — |
| 2007-05-01 | $30.24 | $45.55 | 311,800 | — | — |
| 2007-04-30 | $30.56 | $46.04 | 262,400 | — | — |
| 2007-04-27 | $30.73 | $46.29 | 302,000 | — | — |
| 2007-04-26 | $30.42 | $45.84 | 154,400 | — | — |
| 2007-04-25 | $30.64 | $46.16 | 222,800 | — | — |
| 2007-04-24 | $30.35 | $45.72 | 196,600 | — | — |
| 2007-04-23 | $30.53 | $45.99 | 167,600 | — | — |
| 2007-04-20 | $30.62 | $46.12 | 158,600 | — | — |
| 2007-04-19 | $30.56 | $46.03 | 134,400 | — | — |
| 2007-04-18 | $30.79 | $46.38 | 196,000 | — | — |
| 2007-04-17 | $30.50 | $45.94 | 135,400 | — | — |
| 2007-04-16 | $30.53 | $45.99 | 158,000 | — | — |
| 2007-04-13 | $30.32 | $45.68 | 136,800 | — | — |
| 2007-04-12 | $30.45 | $45.87 | 347,200 | — | — |
| 2007-04-11 | $30.33 | $45.69 | 308,200 | — | — |
| 2007-04-10 | $30.06 | $45.28 | 169,400 | — | — |
| 2007-04-09 | $30.17 | $45.45 | 113,800 | — | — |
| 2007-04-05 | $30.10 | $45.35 | 145,000 | — | — |
| 2007-04-04 | $29.96 | $45.13 | 130,000 | — | — |
| 2007-04-03 | $29.95 | $45.12 | 132,800 | — | — |
| 2007-04-02 | $29.81 | $44.90 | 211,000 | — | — |
| 2007-03-30 | $30.21 | $45.16 | 228,200 | — | — |
| 2007-03-29 | $30.17 | $45.10 | 166,800 | — | — |
| 2007-03-28 | $30.00 | $44.85 | 187,000 | — | — |
| 2007-03-27 | $30.25 | $45.24 | 124,400 | — | — |
| 2007-03-26 | $30.17 | $45.10 | 253,800 | — | — |
| 2007-03-23 | $30.12 | $45.03 | 131,800 | — | — |
| 2007-03-22 | $30.09 | $44.99 | 181,600 | — | — |
| 2007-03-21 | $30.34 | $45.36 | 310,400 | — | — |
| 2007-03-20 | $29.77 | $44.51 | 296,600 | — | — |
| 2007-03-19 | $29.41 | $43.97 | 236,200 | — | — |
| 2007-03-16 | $28.98 | $43.32 | 264,200 | — | — |
| 2007-03-15 | $28.92 | $43.23 | 197,600 | — | — |
| 2007-03-14 | $28.78 | $43.02 | 291,200 | — | — |
| 2007-03-13 | $29.12 | $43.53 | 211,400 | — | — |
| 2007-03-12 | $29.62 | $44.29 | 151,400 | — | — |
| 2007-03-09 | $29.75 | $44.47 | 135,400 | — | — |
| 2007-03-08 | $29.34 | $43.87 | 186,400 | — | — |
| 2007-03-07 | $29.30 | $43.80 | 196,000 | — | — |
| 2007-03-06 | $29.32 | $43.84 | 271,600 | — | — |
| 2007-03-05 | $28.86 | $43.15 | 404,200 | — | — |
| 2007-03-02 | $29.47 | $44.06 | 297,200 | — | — |
| 2007-03-01 | $29.68 | $44.38 | 435,800 | — | — |
| 2007-02-28 | $29.88 | $44.67 | 347,800 | — | — |
| 2007-02-27 | $29.98 | $44.82 | 437,000 | — | — |
| 2007-02-26 | $30.58 | $45.71 | 413,800 | — | — |
| 2007-02-23 | $30.53 | $45.64 | 194,600 | — | — |
| 2007-02-22 | $30.43 | $45.51 | 266,400 | — | — |
| 2007-02-21 | $30.26 | $45.24 | 196,000 | — | — |
| 2007-02-20 | $29.86 | $44.64 | 263,600 | — | — |
| 2007-02-16 | $29.99 | $44.83 | 83,400 | — | — |
| 2007-02-15 | $30.03 | $44.89 | 201,000 | — | — |
| 2007-02-14 | $29.83 | $44.59 | 192,800 | — | — |
| 2007-02-13 | $29.87 | $44.65 | 107,000 | — | — |
| 2007-02-12 | $29.61 | $44.26 | 157,000 | — | — |
| 2007-02-09 | $29.80 | $44.55 | 159,600 | — | — |
| 2007-02-08 | $29.75 | $44.47 | 188,800 | — | — |
| 2007-02-07 | $29.61 | $44.27 | 122,200 | — | — |
| 2007-02-06 | $29.63 | $44.30 | 126,400 | — | — |
| 2007-02-05 | $29.63 | $44.30 | 162,800 | — | — |
| 2007-02-02 | $29.40 | $43.95 | 231,800 | — | — |
| 2007-02-01 | $29.70 | $44.40 | 207,400 | — | — |
| 2007-01-31 | $29.64 | $44.32 | 236,400 | — | — |
| 2007-01-30 | $29.49 | $44.09 | 549,400 | — | — |
| 2007-01-29 | $29.39 | $43.94 | 582,400 | — | — |
| 2007-01-26 | $29.71 | $44.42 | 306,600 | — | — |
| 2007-01-25 | $29.57 | $44.20 | 645,400 | — | — |
| 2007-01-24 | $29.53 | $44.14 | 149,000 | — | — |
| 2007-01-23 | $29.16 | $43.60 | 146,800 | — | — |
| 2007-01-22 | $29.07 | $43.46 | 233,000 | — | — |
| 2007-01-19 | $29.46 | $44.05 | 138,000 | — | — |
| 2007-01-18 | $29.38 | $43.93 | 260,000 | — | — |
| 2007-01-17 | $29.50 | $44.11 | 162,400 | — | — |
| 2007-01-16 | $29.42 | $43.99 | 210,200 | — | — |
| 2007-01-12 | $29.39 | $43.94 | 199,000 | — | — |
| 2007-01-11 | $29.12 | $43.53 | 183,000 | — | — |
| 2007-01-10 | $29.11 | $43.52 | 203,600 | — | — |
| 2007-01-09 | $29.31 | $43.82 | 334,000 | — | — |
| 2007-01-08 | $29.56 | $44.19 | 239,200 | — | — |
| 2007-01-05 | $29.53 | $44.14 | 234,800 | — | — |
| 2007-01-04 | $29.64 | $44.31 | 762,400 | — | — |
| 2007-01-03 | $29.72 | $44.44 | 955,400 | — | — |