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
- 1980-03-17 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 | $20.90 | $250.63 | 229,600 | — | — |
| 2007-12-28 | $20.70 | $248.24 | 223,200 | — | — |
| 2007-12-27 | $20.75 | $248.83 | 225,600 | — | — |
| 2007-12-26 | $21.04 | $252.31 | 254,300 | — | — |
| 2007-12-24 | $21.10 | $253.03 | 202,700 | — | — |
| 2007-12-21 | $20.95 | $251.23 | 162,600 | — | — |
| 2007-12-20 | $20.64 | $247.52 | 132,900 | — | — |
| 2007-12-19 | $20.63 | $247.40 | 136,200 | — | — |
| 2007-12-18 | $20.57 | $246.68 | 201,000 | — | — |
| 2007-12-17 | $20.60 | $247.04 | 130,800 | — | — |
| 2007-12-14 | $21.11 | $253.15 | 147,100 | — | — |
| 2007-12-13 | $21.40 | $256.63 | 101,900 | — | — |
| 2007-12-12 | $21.50 | $257.83 | 144,400 | — | — |
| 2007-12-11 | $21.51 | $257.95 | 204,700 | — | — |
| 2007-12-10 | $22.10 | $265.02 | 115,800 | — | — |
| 2007-12-07 | $22.00 | $263.82 | 47,100 | — | — |
| 2007-12-06 | $22.08 | $264.78 | 117,600 | — | — |
| 2007-12-05 | $22.60 | $262.36 | 187,200 | — | — |
| 2007-12-04 | $22.23 | $258.07 | 131,500 | — | — |
| 2007-12-03 | $22.40 | $260.04 | 87,600 | — | — |
| 2007-11-30 | $22.47 | $260.85 | 120,200 | — | — |
| 2007-11-29 | $22.27 | $258.53 | 125,500 | — | — |
| 2007-11-28 | $22.07 | $256.21 | 349,900 | — | — |
| 2007-11-27 | $21.58 | $250.52 | 164,200 | — | — |
| 2007-11-26 | $21.48 | $249.36 | 72,300 | — | — |
| 2007-11-23 | $21.77 | $252.73 | 36,700 | — | — |
| 2007-11-21 | $21.41 | $248.55 | 108,900 | — | — |
| 2007-11-20 | $22.02 | $255.63 | 120,300 | — | — |
| 2007-11-19 | $21.95 | $254.82 | 156,000 | — | — |
| 2007-11-16 | $22.29 | $258.76 | 99,900 | — | — |
| 2007-11-15 | $22.24 | $258.18 | 119,700 | — | — |
| 2007-11-14 | $22.52 | $261.43 | 97,600 | — | — |
| 2007-11-13 | $22.58 | $262.13 | 506,700 | — | — |
| 2007-11-12 | $22.20 | $257.72 | 346,900 | — | — |
| 2007-11-09 | $22.62 | $262.59 | 155,700 | — | — |
| 2007-11-08 | $23.02 | $267.24 | 231,000 | — | — |
| 2007-11-07 | $23.33 | $270.84 | 206,300 | — | — |
| 2007-11-06 | $23.88 | $277.22 | 91,000 | — | — |
| 2007-11-05 | $23.70 | $275.13 | 219,700 | — | — |
| 2007-11-02 | $23.91 | $277.57 | 221,200 | — | — |
| 2007-11-01 | $23.97 | $278.27 | 232,800 | — | — |
| 2007-10-31 | $24.44 | $283.72 | 122,600 | — | — |
| 2007-10-30 | $24.26 | $281.63 | 97,500 | — | — |
| 2007-10-29 | $24.35 | $282.68 | 107,300 | — | — |
| 2007-10-26 | $24.15 | $280.36 | 135,700 | — | — |
| 2007-10-25 | $24.03 | $278.96 | 107,700 | — | — |
| 2007-10-24 | $24.08 | $279.54 | 119,100 | — | — |
| 2007-10-23 | $24.25 | $281.52 | 129,900 | — | — |
| 2007-10-22 | $24.12 | $280.01 | 117,100 | — | — |
| 2007-10-19 | $24.15 | $280.36 | 155,200 | — | — |
| 2007-10-18 | $24.72 | $286.97 | 83,700 | — | — |
| 2007-10-17 | $24.65 | $286.16 | 126,700 | — | — |
| 2007-10-16 | $24.60 | $285.58 | 97,400 | — | — |
| 2007-10-15 | $24.65 | $286.16 | 132,100 | — | — |
| 2007-10-12 | $24.75 | $287.32 | 74,600 | — | — |
| 2007-10-11 | $24.62 | $285.81 | 138,500 | — | — |
| 2007-10-10 | $24.76 | $287.44 | 91,500 | — | — |
| 2007-10-09 | $24.78 | $287.67 | 135,500 | — | — |
| 2007-10-08 | $24.65 | $286.16 | 94,100 | — | — |
| 2007-10-05 | $24.60 | $285.58 | 112,100 | — | — |
| 2007-10-04 | $24.44 | $283.72 | 83,500 | — | — |
| 2007-10-03 | $24.38 | $283.03 | 95,400 | — | — |
| 2007-10-02 | $24.53 | $284.77 | 183,400 | — | — |
| 2007-10-01 | $24.53 | $284.77 | 165,600 | — | — |
| 2007-09-28 | $24.25 | $281.52 | 131,700 | — | — |
| 2007-09-27 | $24.43 | $283.61 | 92,200 | — | — |
| 2007-09-26 | $24.20 | $280.94 | 105,900 | — | — |
| 2007-09-25 | $23.93 | $277.80 | 113,000 | — | — |
| 2007-09-24 | $23.98 | $278.38 | 88,400 | — | — |
| 2007-09-21 | $24.05 | $279.19 | 137,400 | — | — |
| 2007-09-20 | $23.92 | $277.69 | 106,700 | — | — |
| 2007-09-19 | $23.82 | $276.52 | 163,400 | — | — |
| 2007-09-18 | $23.77 | $275.94 | 208,600 | — | — |
| 2007-09-17 | $23.06 | $267.70 | 125,500 | — | — |
| 2007-09-14 | $23.23 | $269.68 | 88,700 | — | — |
| 2007-09-13 | $23.22 | $269.56 | 105,400 | — | — |
| 2007-09-12 | $22.99 | $266.89 | 141,200 | — | — |
| 2007-09-11 | $22.93 | $266.19 | 237,500 | — | — |
| 2007-09-10 | $22.78 | $264.45 | 224,100 | — | — |
| 2007-09-07 | $23.12 | $268.40 | 266,000 | — | — |
| 2007-09-06 | $24.26 | $272.87 | 225,800 | — | — |
| 2007-09-05 | $24.10 | $271.07 | 187,100 | — | — |
| 2007-09-04 | $24.30 | $273.32 | 334,800 | — | — |
| 2007-08-31 | $23.94 | $269.27 | 127,100 | — | — |
| 2007-08-30 | $23.60 | $265.44 | 112,100 | — | — |
| 2007-08-29 | $23.64 | $265.89 | 203,400 | — | — |
| 2007-08-28 | $23.34 | $262.52 | 324,900 | — | — |
| 2007-08-27 | $23.86 | $268.37 | 125,900 | — | — |
| 2007-08-24 | $24.02 | $270.17 | 169,100 | — | — |
| 2007-08-23 | $23.87 | $268.48 | 139,000 | — | — |
| 2007-08-22 | $23.82 | $267.92 | 186,300 | — | — |
| 2007-08-21 | $23.40 | $263.19 | 159,000 | — | — |
| 2007-08-20 | $23.00 | $258.70 | 171,900 | — | — |
| 2007-08-17 | $22.45 | $252.51 | 183,800 | — | — |
| 2007-08-16 | $21.88 | $246.10 | 382,800 | — | — |
| 2007-08-15 | $22.62 | $254.42 | 240,000 | — | — |
| 2007-08-14 | $23.22 | $261.17 | 111,900 | — | — |
| 2007-08-13 | $23.72 | $266.79 | 126,800 | — | — |
| 2007-08-10 | $23.74 | $267.02 | 162,800 | — | — |
| 2007-08-09 | $23.68 | $266.34 | 145,300 | — | — |
| 2007-08-08 | $24.16 | $271.74 | 158,200 | — | — |
| 2007-08-07 | $23.99 | $269.83 | 138,800 | — | — |
| 2007-08-06 | $23.85 | $268.26 | 181,700 | — | — |
| 2007-08-03 | $23.54 | $264.77 | 123,500 | — | — |
| 2007-08-02 | $24.11 | $271.18 | 117,700 | — | — |
| 2007-08-01 | $24.10 | $271.07 | 168,800 | — | — |
| 2007-07-31 | $24.09 | $270.96 | 146,700 | — | — |
| 2007-07-30 | $24.36 | $273.99 | 90,600 | — | — |
| 2007-07-27 | $24.19 | $272.08 | 165,100 | — | — |
| 2007-07-26 | $24.69 | $277.70 | 150,300 | — | — |
| 2007-07-25 | $25.36 | $285.24 | 104,700 | — | — |
| 2007-07-24 | $25.25 | $284.00 | 100,800 | — | — |
| 2007-07-23 | $25.82 | $290.41 | 102,700 | — | — |
| 2007-07-20 | $25.60 | $287.94 | 99,200 | — | — |
| 2007-07-19 | $25.84 | $290.64 | 117,300 | — | — |
| 2007-07-18 | $25.77 | $289.85 | 129,900 | — | — |
| 2007-07-17 | $25.76 | $289.74 | 150,500 | — | — |
| 2007-07-16 | $25.78 | $289.96 | 875,600 | — | — |
| 2007-07-13 | $25.98 | $292.21 | 236,800 | — | — |
| 2007-07-12 | $26.51 | $290.22 | 270,300 | — | — |
| 2007-07-11 | $26.26 | $287.49 | 126,100 | — | — |
| 2007-07-10 | $26.12 | $285.95 | 109,100 | — | — |
| 2007-07-09 | $26.50 | $290.11 | 192,300 | — | — |
| 2007-07-06 | $26.27 | $287.60 | 107,400 | — | — |
| 2007-07-05 | $26.23 | $287.16 | 80,000 | — | — |
| 2007-07-03 | $26.23 | $287.16 | 51,100 | — | — |
| 2007-07-02 | $26.17 | $286.50 | 68,000 | — | — |
| 2007-06-29 | $26.02 | $284.86 | 101,700 | — | — |
| 2007-06-28 | $25.92 | $283.76 | 95,900 | — | — |
| 2007-06-27 | $25.81 | $282.56 | 109,000 | — | — |
| 2007-06-26 | $25.67 | $281.03 | 86,800 | — | — |
| 2007-06-25 | $25.78 | $282.23 | 87,100 | — | — |
| 2007-06-22 | $25.98 | $284.42 | 110,800 | — | — |
| 2007-06-21 | $26.13 | $286.06 | 90,600 | — | — |
| 2007-06-20 | $25.99 | $284.53 | 125,800 | — | — |
| 2007-06-19 | $26.33 | $288.25 | 119,000 | — | — |
| 2007-06-18 | $26.36 | $288.58 | 108,600 | — | — |
| 2007-06-15 | $26.27 | $287.60 | 257,400 | — | — |
| 2007-06-14 | $25.98 | $284.42 | 811,300 | — | — |
| 2007-06-13 | $25.86 | $283.11 | 129,000 | — | — |
| 2007-06-12 | $25.61 | $280.37 | 93,700 | — | — |
| 2007-06-11 | $25.91 | $283.65 | 106,400 | — | — |
| 2007-06-08 | $25.80 | $282.45 | 198,500 | — | — |
| 2007-06-07 | $25.64 | $280.70 | 195,000 | — | — |
| 2007-06-06 | $26.20 | $286.83 | 153,800 | — | — |
| 2007-06-05 | $26.56 | $290.77 | 127,900 | — | — |
| 2007-06-04 | $26.69 | $292.19 | 165,100 | — | — |
| 2007-06-01 | $26.57 | $290.88 | 176,300 | — | — |
| 2007-05-31 | $26.44 | $289.46 | 163,700 | — | — |
| 2007-05-30 | $26.24 | $287.27 | 196,100 | — | — |
| 2007-05-29 | $25.93 | $283.87 | 121,200 | — | — |
| 2007-05-25 | $25.74 | $281.79 | 174,600 | — | — |
| 2007-05-24 | $25.67 | $281.03 | 142,900 | — | — |
| 2007-05-23 | $26.06 | $285.30 | 120,400 | — | — |
| 2007-05-22 | $25.96 | $284.20 | 134,900 | — | — |
| 2007-05-21 | $25.96 | $284.20 | 218,600 | — | — |
| 2007-05-18 | $25.99 | $284.53 | 80,000 | — | — |
| 2007-05-17 | $25.82 | $282.67 | 137,100 | — | — |
| 2007-05-16 | $25.87 | $283.22 | 149,100 | — | — |
| 2007-05-15 | $25.78 | $282.23 | 203,300 | — | — |
| 2007-05-14 | $25.66 | $280.92 | 193,400 | — | — |
| 2007-05-11 | $25.87 | $283.22 | 298,300 | — | — |
| 2007-05-10 | $25.66 | $280.92 | 356,700 | — | — |
| 2007-05-09 | $26.12 | $285.95 | 313,400 | — | — |
| 2007-05-08 | $25.75 | $281.90 | 152,800 | — | — |
| 2007-05-07 | $25.73 | $281.68 | 176,900 | — | — |
| 2007-05-04 | $25.56 | $279.82 | 134,700 | — | — |
| 2007-05-03 | $25.39 | $277.96 | 155,200 | — | — |
| 2007-05-02 | $25.32 | $277.20 | 118,500 | — | — |
| 2007-05-01 | $25.16 | $275.44 | 109,700 | — | — |
| 2007-04-30 | $25.15 | $275.33 | 312,100 | — | — |
| 2007-04-27 | $25.21 | $275.99 | 258,600 | — | — |
| 2007-04-26 | $25.09 | $274.68 | 228,300 | — | — |
| 2007-04-25 | $25.03 | $274.02 | 242,200 | — | — |
| 2007-04-24 | $24.80 | $271.50 | 193,800 | — | — |
| 2007-04-23 | $24.88 | $272.38 | 146,100 | — | — |
| 2007-04-20 | $24.92 | $272.82 | 260,900 | — | — |
| 2007-04-19 | $24.71 | $270.52 | 122,500 | — | — |
| 2007-04-18 | $24.80 | $271.50 | 146,700 | — | — |
| 2007-04-17 | $24.75 | $270.95 | 127,800 | — | — |
| 2007-04-16 | $24.65 | $269.86 | 538,700 | — | — |
| 2007-04-13 | $24.45 | $267.67 | 181,000 | — | — |
| 2007-04-12 | $24.27 | $265.70 | 246,700 | — | — |
| 2007-04-11 | $24.07 | $263.51 | 182,300 | — | — |
| 2007-04-10 | $24.18 | $264.71 | 379,100 | — | — |
| 2007-04-09 | $24.20 | $264.93 | 1,064,300 | — | — |
| 2007-04-05 | $23.02 | $252.02 | 126,400 | — | — |
| 2007-04-04 | $23.02 | $252.02 | 131,100 | — | — |
| 2007-04-03 | $23.00 | $251.80 | 115,000 | — | — |
| 2007-04-02 | $22.73 | $248.84 | 83,700 | — | — |
| 2007-03-30 | $22.70 | $248.51 | 62,900 | — | — |
| 2007-03-29 | $22.77 | $249.28 | 90,700 | — | — |
| 2007-03-28 | $22.64 | $247.86 | 90,900 | — | — |
| 2007-03-27 | $22.79 | $249.50 | 55,900 | — | — |
| 2007-03-26 | $22.93 | $251.03 | 83,600 | — | — |
| 2007-03-23 | $22.92 | $250.92 | 114,600 | — | — |
| 2007-03-22 | $22.94 | $251.14 | 78,200 | — | — |
| 2007-03-21 | $22.93 | $251.03 | 149,800 | — | — |
| 2007-03-20 | $22.36 | $244.79 | 88,000 | — | — |
| 2007-03-19 | $22.28 | $243.91 | 163,300 | — | — |
| 2007-03-16 | $22.10 | $241.94 | 85,300 | — | — |
| 2007-03-15 | $22.31 | $241.40 | 79,100 | — | — |
| 2007-03-14 | $22.21 | $240.31 | 174,700 | — | — |
| 2007-03-13 | $22.18 | $239.99 | 104,600 | — | — |
| 2007-03-12 | $22.65 | $245.08 | 86,500 | — | — |
| 2007-03-09 | $22.61 | $244.64 | 76,300 | — | — |
| 2007-03-08 | $22.52 | $243.67 | 103,000 | — | — |
| 2007-03-07 | $22.29 | $241.18 | 45,900 | — | — |
| 2007-03-06 | $22.30 | $241.29 | 132,900 | — | — |
| 2007-03-05 | $22.15 | $239.66 | 87,600 | — | — |
| 2007-03-02 | $22.20 | $240.21 | 291,200 | — | — |
| 2007-03-01 | $22.50 | $243.45 | 113,400 | — | — |
| 2007-02-28 | $22.63 | $244.86 | 84,200 | — | — |
| 2007-02-27 | $22.52 | $243.67 | 119,800 | — | — |
| 2007-02-26 | $23.28 | $251.89 | 68,400 | — | — |
| 2007-02-23 | $23.18 | $250.81 | 73,500 | — | — |
| 2007-02-22 | $23.19 | $250.92 | 105,400 | — | — |
| 2007-02-21 | $23.17 | $250.70 | 93,500 | — | — |
| 2007-02-20 | $23.14 | $250.38 | 64,800 | — | — |
| 2007-02-16 | $23.05 | $249.40 | 67,400 | — | — |
| 2007-02-15 | $23.00 | $248.86 | 83,700 | — | — |
| 2007-02-14 | $22.98 | $248.65 | 70,100 | — | — |
| 2007-02-13 | $22.83 | $247.02 | 77,400 | — | — |
| 2007-02-12 | $22.66 | $245.18 | 88,900 | — | — |
| 2007-02-09 | $22.76 | $246.27 | 137,800 | — | — |
| 2007-02-08 | $22.86 | $247.35 | 107,300 | — | — |
| 2007-02-07 | $22.95 | $248.32 | 65,900 | — | — |
| 2007-02-06 | $22.84 | $247.13 | 121,100 | — | — |
| 2007-02-05 | $22.77 | $246.37 | 53,300 | — | — |
| 2007-02-02 | $22.76 | $246.27 | 98,900 | — | — |
| 2007-02-01 | $22.79 | $246.59 | 125,800 | — | — |
| 2007-01-31 | $22.73 | $245.94 | 195,200 | — | — |
| 2007-01-30 | $22.52 | $243.67 | 192,700 | — | — |
| 2007-01-29 | $22.41 | $242.48 | 70,900 | — | — |
| 2007-01-26 | $22.46 | $243.02 | 118,300 | — | — |
| 2007-01-25 | $22.46 | $243.02 | 169,000 | — | — |
| 2007-01-24 | $22.62 | $244.75 | 182,300 | — | — |
| 2007-01-23 | $22.56 | $244.10 | 283,700 | — | — |
| 2007-01-22 | $22.59 | $244.43 | 56,500 | — | — |
| 2007-01-19 | $22.67 | $245.29 | 103,400 | — | — |
| 2007-01-18 | $22.73 | $245.94 | 91,500 | — | — |
| 2007-01-17 | $22.74 | $246.05 | 96,900 | — | — |
| 2007-01-16 | $22.75 | $246.16 | 81,200 | — | — |
| 2007-01-12 | $22.71 | $245.72 | 56,800 | — | — |
| 2007-01-11 | $22.62 | $244.75 | 74,800 | — | — |
| 2007-01-10 | $22.45 | $242.91 | 45,400 | — | — |
| 2007-01-09 | $22.52 | $243.67 | 112,700 | — | — |
| 2007-01-08 | $22.45 | $242.91 | 93,100 | — | — |
| 2007-01-05 | $22.48 | $243.24 | 123,400 | — | — |
| 2007-01-04 | $22.47 | $243.13 | 81,300 | — | — |
| 2007-01-03 | $22.38 | $242.15 | 150,900 | — | — |