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
- 2006-02-01 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 | $40.11 | $40.87 | 175,400 | — | — |
| 2007-12-28 | $40.03 | $40.79 | 312,300 | — | — |
| 2007-12-27 | $39.36 | $40.11 | 229,200 | — | — |
| 2007-12-26 | $40.08 | $40.84 | 204,700 | — | — |
| 2007-12-24 | $38.53 | $39.26 | 96,700 | — | — |
| 2007-12-21 | $38.63 | $39.36 | 180,800 | — | — |
| 2007-12-20 | $38.65 | $39.38 | 141,600 | — | — |
| 2007-12-19 | $38.61 | $39.34 | 373,100 | — | — |
| 2007-12-18 | $38.57 | $39.30 | 249,700 | — | — |
| 2007-12-17 | $37.84 | $38.56 | 474,200 | — | — |
| 2007-12-14 | $39.31 | $40.06 | 189,200 | — | — |
| 2007-12-13 | $39.53 | $40.28 | 483,600 | — | — |
| 2007-12-12 | $41.16 | $41.94 | 240,500 | — | — |
| 2007-12-11 | $40.68 | $41.45 | 708,900 | — | — |
| 2007-12-10 | $41.23 | $42.01 | 824,200 | — | — |
| 2007-12-07 | $40.05 | $40.81 | 762,300 | — | — |
| 2007-12-06 | $38.45 | $39.18 | 286,700 | — | — |
| 2007-12-05 | $37.38 | $38.09 | 1,449,200 | — | — |
| 2007-12-04 | $37.27 | $37.98 | 190,100 | — | — |
| 2007-12-03 | $37.78 | $38.50 | 366,400 | — | — |
| 2007-11-30 | $37.63 | $38.34 | 500,100 | — | — |
| 2007-11-29 | $35.93 | $36.61 | 234,600 | — | — |
| 2007-11-28 | $35.83 | $36.51 | 218,500 | — | — |
| 2007-11-27 | $33.97 | $34.61 | 357,000 | — | — |
| 2007-11-26 | $34.41 | $35.06 | 294,800 | — | — |
| 2007-11-23 | $35.39 | $36.06 | 172,600 | — | — |
| 2007-11-21 | $35.14 | $35.81 | 414,000 | — | — |
| 2007-11-20 | $36.39 | $37.08 | 381,800 | — | — |
| 2007-11-19 | $35.31 | $35.98 | 484,200 | — | — |
| 2007-11-16 | $37.66 | $38.37 | 236,800 | — | — |
| 2007-11-15 | $37.36 | $38.07 | 436,000 | — | — |
| 2007-11-14 | $37.43 | $38.14 | 480,800 | — | — |
| 2007-11-13 | $37.96 | $38.68 | 344,100 | — | — |
| 2007-11-12 | $36.69 | $37.39 | 406,000 | — | — |
| 2007-11-09 | $38.00 | $38.72 | 458,200 | — | — |
| 2007-11-08 | $38.72 | $39.45 | 1,162,600 | — | — |
| 2007-11-07 | $36.81 | $37.51 | 1,258,500 | — | — |
| 2007-11-06 | $36.65 | $37.34 | 430,000 | — | — |
| 2007-11-05 | $34.63 | $35.29 | 344,400 | — | — |
| 2007-11-02 | $36.26 | $36.95 | 206,100 | — | — |
| 2007-11-01 | $35.44 | $36.11 | 467,200 | — | — |
| 2007-10-31 | $36.93 | $37.63 | 276,300 | — | — |
| 2007-10-30 | $36.80 | $37.50 | 346,400 | — | — |
| 2007-10-29 | $37.69 | $38.40 | 296,100 | — | — |
| 2007-10-26 | $36.50 | $37.19 | 443,800 | — | — |
| 2007-10-25 | $36.23 | $36.92 | 258,200 | — | — |
| 2007-10-24 | $36.00 | $36.68 | 250,200 | — | — |
| 2007-10-23 | $36.15 | $36.84 | 505,900 | — | — |
| 2007-10-22 | $35.20 | $35.87 | 370,300 | — | — |
| 2007-10-19 | $35.00 | $35.66 | 635,200 | — | — |
| 2007-10-18 | $35.95 | $36.63 | 570,400 | — | — |
| 2007-10-17 | $34.60 | $35.26 | 826,200 | — | — |
| 2007-10-16 | $32.62 | $33.24 | 359,500 | — | — |
| 2007-10-15 | $33.13 | $33.76 | 280,100 | — | — |
| 2007-10-12 | $32.86 | $33.48 | 356,600 | — | — |
| 2007-10-11 | $32.78 | $33.40 | 911,200 | — | — |
| 2007-10-10 | $31.65 | $32.25 | 402,800 | — | — |
| 2007-10-09 | $31.55 | $32.15 | 777,400 | — | — |
| 2007-10-08 | $31.56 | $32.16 | 214,000 | — | — |
| 2007-10-05 | $31.40 | $32.00 | 310,600 | — | — |
| 2007-10-04 | $31.27 | $31.86 | 169,900 | — | — |
| 2007-10-03 | $31.46 | $32.06 | 344,200 | — | — |
| 2007-10-02 | $31.67 | $32.27 | 519,900 | — | — |
| 2007-10-01 | $31.77 | $32.37 | 1,409,900 | — | — |
| 2007-09-28 | $31.40 | $32.00 | 569,500 | — | — |
| 2007-09-27 | $31.42 | $32.02 | 530,900 | — | — |
| 2007-09-26 | $31.71 | $32.31 | 381,200 | — | — |
| 2007-09-25 | $31.39 | $31.98 | 185,500 | — | — |
| 2007-09-24 | $31.47 | $32.07 | 207,000 | — | — |
| 2007-09-21 | $31.31 | $31.90 | 103,100 | — | — |
| 2007-09-20 | $31.19 | $31.78 | 113,900 | — | — |
| 2007-09-19 | $31.22 | $31.81 | 381,300 | — | — |
| 2007-09-18 | $30.49 | $31.07 | 318,500 | — | — |
| 2007-09-17 | $29.91 | $30.48 | 289,000 | — | — |
| 2007-09-14 | $29.85 | $30.42 | 296,900 | — | — |
| 2007-09-13 | $30.69 | $31.27 | 529,200 | — | — |
| 2007-09-12 | $30.57 | $31.15 | 461,100 | — | — |
| 2007-09-11 | $30.24 | $30.81 | 411,800 | — | — |
| 2007-09-10 | $29.48 | $30.04 | 380,500 | — | — |
| 2007-09-07 | $30.53 | $31.11 | 692,400 | — | — |
| 2007-09-06 | $30.65 | $31.23 | 486,700 | — | — |
| 2007-09-05 | $30.42 | $31.00 | 317,300 | — | — |
| 2007-09-04 | $30.60 | $31.18 | 274,300 | — | — |
| 2007-08-31 | $30.50 | $31.08 | 665,000 | — | — |
| 2007-08-30 | $29.79 | $30.35 | 361,500 | — | — |
| 2007-08-29 | $29.58 | $30.14 | 133,500 | — | — |
| 2007-08-28 | $29.01 | $29.56 | 182,100 | — | — |
| 2007-08-27 | $30.12 | $30.69 | 445,100 | — | — |
| 2007-08-24 | $30.32 | $30.89 | 571,400 | — | — |
| 2007-08-23 | $28.72 | $29.26 | 536,400 | — | — |
| 2007-08-22 | $28.12 | $28.65 | 569,900 | — | — |
| 2007-08-21 | $26.81 | $27.32 | 379,300 | — | — |
| 2007-08-20 | $26.96 | $27.47 | 524,200 | — | — |
| 2007-08-17 | $25.07 | $25.55 | 1,076,300 | — | — |
| 2007-08-16 | $24.41 | $24.87 | 1,654,100 | — | — |
| 2007-08-15 | $27.00 | $27.51 | 244,000 | — | — |
| 2007-08-14 | $28.07 | $28.60 | 212,600 | — | — |
| 2007-08-13 | $28.97 | $29.52 | 304,400 | — | — |
| 2007-08-10 | $28.21 | $28.74 | 314,200 | — | — |
| 2007-08-09 | $27.34 | $27.86 | 1,061,200 | — | — |
| 2007-08-08 | $28.97 | $29.52 | 514,900 | — | — |
| 2007-08-07 | $29.55 | $30.11 | 536,500 | — | — |
| 2007-08-06 | $29.55 | $30.11 | 723,300 | — | — |
| 2007-08-03 | $31.14 | $31.73 | 535,600 | — | — |
| 2007-08-02 | $30.61 | $31.19 | 228,500 | — | — |
| 2007-08-01 | $30.80 | $31.38 | 401,600 | — | — |
| 2007-07-31 | $30.87 | $31.46 | 189,900 | — | — |
| 2007-07-30 | $30.76 | $31.34 | 357,200 | — | — |
| 2007-07-27 | $30.17 | $30.74 | 410,300 | — | — |
| 2007-07-26 | $30.23 | $30.80 | 512,600 | — | — |
| 2007-07-25 | $31.36 | $31.95 | 605,500 | — | — |
| 2007-07-24 | $31.47 | $32.07 | 506,800 | — | — |
| 2007-07-23 | $32.70 | $33.32 | 176,200 | — | — |
| 2007-07-20 | $32.73 | $33.35 | 259,400 | — | — |
| 2007-07-19 | $32.05 | $32.66 | 292,600 | — | — |
| 2007-07-18 | $31.84 | $32.44 | 437,900 | — | — |
| 2007-07-17 | $32.24 | $32.85 | 363,700 | — | — |
| 2007-07-16 | $31.99 | $32.60 | 630,500 | — | — |
| 2007-07-13 | $32.95 | $33.57 | 1,054,900 | — | — |
| 2007-07-12 | $34.09 | $34.74 | 563,400 | — | — |
| 2007-07-11 | $33.21 | $33.84 | 789,400 | — | — |
| 2007-07-10 | $32.79 | $33.41 | 997,000 | — | — |
| 2007-07-09 | $32.65 | $33.27 | 805,200 | — | — |
| 2007-07-06 | $31.42 | $32.02 | 227,300 | — | — |
| 2007-07-05 | $31.26 | $31.85 | 355,600 | — | — |
| 2007-07-03 | $31.30 | $31.89 | 347,900 | — | — |
| 2007-07-02 | $31.00 | $31.59 | 572,900 | — | — |
| 2007-06-29 | $30.29 | $30.86 | 323,200 | — | — |
| 2007-06-28 | $30.38 | $30.96 | 281,700 | — | — |
| 2007-06-27 | $30.34 | $30.92 | 423,800 | — | — |
| 2007-06-26 | $29.89 | $30.46 | 628,600 | — | — |
| 2007-06-25 | $30.51 | $31.09 | 400,200 | — | — |
| 2007-06-22 | $31.00 | $31.59 | 1,090,000 | — | — |
| 2007-06-21 | $30.78 | $31.36 | 1,464,500 | — | — |
| 2007-06-20 | $29.05 | $29.60 | 601,500 | — | — |
| 2007-06-19 | $29.65 | $30.21 | 1,328,900 | — | — |
| 2007-06-18 | $29.43 | $29.99 | 974,100 | — | — |
| 2007-06-15 | $28.26 | $28.80 | 736,800 | — | — |
| 2007-06-14 | $27.70 | $28.23 | 1,560,200 | — | — |
| 2007-06-13 | $26.54 | $27.04 | 1,719,900 | — | — |
| 2007-06-12 | $25.62 | $26.11 | 683,400 | — | — |
| 2007-06-11 | $26.22 | $26.72 | 300,500 | — | — |
| 2007-06-08 | $26.60 | $27.10 | 320,300 | — | — |
| 2007-06-07 | $26.33 | $26.83 | 679,500 | — | — |
| 2007-06-06 | $26.88 | $26.88 | 383,500 | — | — |
| 2007-06-05 | $27.09 | $27.09 | 535,600 | — | — |
| 2007-06-04 | $27.03 | $27.03 | 1,219,900 | — | — |
| 2007-06-01 | $26.87 | $26.87 | 474,200 | — | — |
| 2007-05-31 | $26.82 | $26.82 | 503,300 | — | — |
| 2007-05-30 | $26.54 | $26.54 | 344,400 | — | — |
| 2007-05-29 | $26.61 | $26.61 | 448,200 | — | — |
| 2007-05-25 | $26.71 | $26.71 | 227,700 | — | — |
| 2007-05-24 | $26.70 | $26.70 | 620,600 | — | — |
| 2007-05-23 | $26.65 | $26.65 | 325,600 | — | — |
| 2007-05-22 | $26.51 | $26.51 | 490,800 | — | — |
| 2007-05-21 | $26.66 | $26.66 | 552,600 | — | — |
| 2007-05-18 | $26.92 | $26.92 | 307,400 | — | — |
| 2007-05-17 | $26.57 | $26.57 | 351,300 | — | — |
| 2007-05-16 | $26.75 | $26.75 | 465,700 | — | — |
| 2007-05-15 | $26.10 | $26.10 | 283,000 | — | — |
| 2007-05-14 | $26.22 | $26.22 | 498,900 | — | — |
| 2007-05-11 | $26.06 | $26.06 | 435,500 | — | — |
| 2007-05-10 | $25.70 | $25.70 | 444,600 | — | — |
| 2007-05-09 | $26.54 | $26.54 | 372,700 | — | — |
| 2007-05-08 | $26.27 | $26.27 | 562,700 | — | — |
| 2007-05-07 | $26.39 | $26.39 | 575,400 | — | — |
| 2007-05-04 | $26.14 | $26.14 | 1,508,000 | — | — |
| 2007-05-03 | $26.15 | $26.15 | 1,682,000 | — | — |
| 2007-05-02 | $27.20 | $27.20 | 270,300 | — | — |
| 2007-05-01 | $26.83 | $26.83 | 346,200 | — | — |
| 2007-04-30 | $26.90 | $26.90 | 578,600 | — | — |
| 2007-04-27 | $26.32 | $26.32 | 268,200 | — | — |
| 2007-04-26 | $26.66 | $26.66 | 348,200 | — | — |
| 2007-04-25 | $27.16 | $27.16 | 327,300 | — | — |
| 2007-04-24 | $27.13 | $27.13 | 354,000 | — | — |
| 2007-04-23 | $27.83 | $27.83 | 333,200 | — | — |
| 2007-04-20 | $28.20 | $28.20 | 1,163,700 | — | — |
| 2007-04-19 | $27.75 | $27.75 | 348,300 | — | — |
| 2007-04-18 | $28.00 | $28.00 | 2,190,600 | — | — |
| 2007-04-17 | $26.60 | $26.60 | 3,859,100 | — | — |
| 2007-04-16 | $29.91 | $29.91 | 288,200 | — | — |
| 2007-04-13 | $29.34 | $29.34 | 140,100 | — | — |
| 2007-04-12 | $29.02 | $29.02 | 110,900 | — | — |
| 2007-04-11 | $28.95 | $28.95 | 183,800 | — | — |
| 2007-04-10 | $29.33 | $29.33 | 259,400 | — | — |
| 2007-04-09 | $29.25 | $29.25 | 107,100 | — | — |
| 2007-04-05 | $28.91 | $28.91 | 77,800 | — | — |
| 2007-04-04 | $28.69 | $28.69 | 107,200 | — | — |
| 2007-04-03 | $28.45 | $28.45 | 135,100 | — | — |
| 2007-04-02 | $28.44 | $28.44 | 152,400 | — | — |
| 2007-03-30 | $27.94 | $27.94 | 122,500 | — | — |
| 2007-03-29 | $28.01 | $28.01 | 249,500 | — | — |
| 2007-03-28 | $27.28 | $27.28 | 143,000 | — | — |
| 2007-03-27 | $27.81 | $27.81 | 325,200 | — | — |
| 2007-03-26 | $28.22 | $28.22 | 243,000 | — | — |
| 2007-03-23 | $28.56 | $28.56 | 289,200 | — | — |
| 2007-03-22 | $28.22 | $28.22 | 232,100 | — | — |
| 2007-03-21 | $28.62 | $28.62 | 290,500 | — | — |
| 2007-03-20 | $27.58 | $27.58 | 369,500 | — | — |
| 2007-03-19 | $27.90 | $27.90 | 392,300 | — | — |
| 2007-03-16 | $27.00 | $27.00 | 176,600 | — | — |
| 2007-03-15 | $27.77 | $27.77 | 216,600 | — | — |
| 2007-03-14 | $27.47 | $27.47 | 314,600 | — | — |
| 2007-03-13 | $26.83 | $26.83 | 647,300 | — | — |
| 2007-03-12 | $28.00 | $28.00 | 392,500 | — | — |
| 2007-03-09 | $27.60 | $27.60 | 448,100 | — | — |
| 2007-03-08 | $27.36 | $27.36 | 326,900 | — | — |
| 2007-03-07 | $26.18 | $26.18 | 473,900 | — | — |
| 2007-03-06 | $26.65 | $26.65 | 333,000 | — | — |
| 2007-03-05 | $25.42 | $25.42 | 645,900 | — | — |
| 2007-03-02 | $25.75 | $25.75 | 334,200 | — | — |
| 2007-03-01 | $26.49 | $26.49 | 403,000 | — | — |
| 2007-02-28 | $26.90 | $26.90 | 629,900 | — | — |
| 2007-02-27 | $27.29 | $27.29 | 1,196,700 | — | — |
| 2007-02-26 | $29.85 | $29.85 | 1,187,700 | — | — |
| 2007-02-23 | $28.75 | $28.75 | 197,900 | — | — |
| 2007-02-22 | $28.54 | $28.54 | 402,500 | — | — |
| 2007-02-21 | $28.57 | $28.57 | 429,300 | — | — |
| 2007-02-20 | $28.91 | $28.91 | 481,200 | — | — |
| 2007-02-16 | $28.95 | $28.95 | 484,400 | — | — |
| 2007-02-15 | $29.03 | $29.03 | 660,800 | — | — |
| 2007-02-14 | $29.01 | $29.01 | 1,452,200 | — | — |
| 2007-02-13 | $26.97 | $26.97 | 1,482,000 | — | — |
| 2007-02-12 | $25.46 | $25.46 | 136,000 | — | — |
| 2007-02-09 | $25.65 | $25.65 | 152,300 | — | — |
| 2007-02-08 | $26.10 | $26.10 | 240,500 | — | — |
| 2007-02-07 | $26.06 | $26.06 | 326,100 | — | — |
| 2007-02-06 | $26.53 | $26.53 | 347,000 | — | — |
| 2007-02-05 | $26.29 | $26.29 | 213,100 | — | — |
| 2007-02-02 | $26.39 | $26.39 | 296,400 | — | — |
| 2007-02-01 | $26.02 | $26.02 | 250,500 | — | — |
| 2007-01-31 | $25.69 | $25.69 | 325,400 | — | — |
| 2007-01-30 | $25.24 | $25.24 | 235,900 | — | — |
| 2007-01-29 | $24.59 | $24.59 | 78,000 | — | — |
| 2007-01-26 | $24.81 | $24.81 | 102,500 | — | — |
| 2007-01-25 | $24.85 | $24.85 | 434,000 | — | — |
| 2007-01-24 | $24.95 | $24.95 | 533,900 | — | — |
| 2007-01-23 | $24.01 | $24.01 | 1,729,300 | — | — |
| 2007-01-22 | $24.56 | $24.56 | 382,000 | — | — |
| 2007-01-19 | $25.35 | $25.35 | 365,900 | — | — |
| 2007-01-18 | $25.09 | $25.09 | 419,700 | — | — |
| 2007-01-17 | $25.50 | $25.50 | 229,300 | — | — |
| 2007-01-16 | $25.87 | $25.87 | 206,300 | — | — |
| 2007-01-12 | $25.96 | $25.96 | 338,700 | — | — |
| 2007-01-11 | $26.73 | $26.73 | 241,000 | — | — |
| 2007-01-10 | $26.52 | $26.52 | 811,800 | — | — |
| 2007-01-09 | $26.36 | $26.36 | 1,432,300 | — | — |
| 2007-01-08 | $27.45 | $27.45 | 827,000 | — | — |
| 2007-01-05 | $28.04 | $28.04 | 389,400 | — | — |
| 2007-01-04 | $28.25 | $28.25 | 318,000 | — | — |
| 2007-01-03 | $28.61 | $28.61 | 681,800 | — | — |