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
- 1980-03-18 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 | $29.09 | $47.13 | 163,900 | — | — |
| 2007-12-28 | $30.02 | $48.63 | 52,100 | — | — |
| 2007-12-27 | $30.63 | $49.62 | 69,800 | — | — |
| 2007-12-26 | $31.74 | $51.42 | 117,400 | — | — |
| 2007-12-24 | $32.09 | $51.99 | 49,400 | — | — |
| 2007-12-21 | $30.95 | $50.14 | 438,200 | — | — |
| 2007-12-20 | $29.55 | $47.87 | 203,100 | — | — |
| 2007-12-19 | $29.50 | $47.79 | 178,100 | — | — |
| 2007-12-18 | $29.45 | $47.71 | 363,500 | — | — |
| 2007-12-17 | $29.50 | $47.79 | 122,500 | — | — |
| 2007-12-14 | $29.86 | $48.37 | 132,000 | — | — |
| 2007-12-13 | $30.81 | $49.91 | 113,600 | — | — |
| 2007-12-12 | $31.14 | $50.45 | 153,700 | — | — |
| 2007-12-11 | $30.92 | $49.85 | 129,600 | — | — |
| 2007-12-10 | $31.95 | $51.51 | 132,800 | — | — |
| 2007-12-07 | $32.26 | $52.01 | 79,300 | — | — |
| 2007-12-06 | $32.70 | $52.72 | 79,600 | — | — |
| 2007-12-05 | $31.44 | $50.69 | 86,200 | — | — |
| 2007-12-04 | $30.99 | $49.96 | 87,700 | — | — |
| 2007-12-03 | $30.80 | $49.65 | 99,100 | — | — |
| 2007-11-30 | $30.82 | $49.69 | 110,100 | — | — |
| 2007-11-29 | $31.25 | $50.38 | 126,600 | — | — |
| 2007-11-28 | $31.07 | $50.09 | 98,500 | — | — |
| 2007-11-27 | $29.66 | $47.82 | 162,000 | — | — |
| 2007-11-26 | $28.86 | $46.53 | 90,900 | — | — |
| 2007-11-23 | $29.64 | $47.78 | 40,500 | — | — |
| 2007-11-21 | $29.40 | $47.40 | 104,500 | — | — |
| 2007-11-20 | $29.68 | $47.85 | 224,200 | — | — |
| 2007-11-19 | $29.10 | $46.91 | 206,100 | — | — |
| 2007-11-16 | $29.28 | $47.20 | 195,900 | — | — |
| 2007-11-15 | $29.87 | $48.15 | 154,000 | — | — |
| 2007-11-14 | $30.60 | $49.33 | 170,700 | — | — |
| 2007-11-13 | $30.98 | $49.94 | 402,800 | — | — |
| 2007-11-12 | $29.99 | $48.35 | 177,700 | — | — |
| 2007-11-09 | $29.99 | $48.35 | 141,900 | — | — |
| 2007-11-08 | $29.67 | $47.83 | 193,900 | — | — |
| 2007-11-07 | $29.01 | $46.77 | 347,600 | — | — |
| 2007-11-06 | $29.96 | $48.30 | 198,800 | — | — |
| 2007-11-05 | $29.80 | $48.04 | 143,200 | — | — |
| 2007-11-02 | $30.14 | $48.59 | 189,500 | — | — |
| 2007-11-01 | $29.74 | $47.94 | 329,200 | — | — |
| 2007-10-31 | $32.04 | $51.65 | 226,900 | — | — |
| 2007-10-30 | $32.10 | $51.75 | 229,300 | — | — |
| 2007-10-29 | $32.30 | $52.07 | 473,700 | — | — |
| 2007-10-26 | $34.51 | $55.63 | 256,700 | — | — |
| 2007-10-25 | $34.11 | $54.99 | 210,000 | — | — |
| 2007-10-24 | $34.94 | $56.33 | 347,800 | — | — |
| 2007-10-23 | $35.32 | $56.94 | 297,000 | — | — |
| 2007-10-22 | $36.47 | $58.79 | 188,500 | — | — |
| 2007-10-19 | $38.17 | $61.53 | 109,800 | — | — |
| 2007-10-18 | $40.43 | $65.18 | 65,700 | — | — |
| 2007-10-17 | $40.68 | $65.58 | 105,700 | — | — |
| 2007-10-16 | $40.88 | $65.90 | 78,600 | — | — |
| 2007-10-15 | $41.21 | $66.44 | 95,300 | — | — |
| 2007-10-12 | $42.08 | $67.84 | 71,700 | — | — |
| 2007-10-11 | $40.74 | $65.68 | 109,400 | — | — |
| 2007-10-10 | $42.13 | $67.92 | 71,000 | — | — |
| 2007-10-09 | $41.88 | $67.52 | 143,200 | — | — |
| 2007-10-08 | $42.03 | $67.76 | 150,500 | — | — |
| 2007-10-05 | $42.61 | $68.69 | 166,900 | — | — |
| 2007-10-04 | $41.55 | $66.98 | 168,300 | — | — |
| 2007-10-03 | $40.05 | $64.57 | 117,500 | — | — |
| 2007-10-02 | $40.15 | $64.73 | 88,100 | — | — |
| 2007-10-01 | $40.02 | $64.52 | 191,800 | — | — |
| 2007-09-28 | $39.09 | $63.02 | 156,900 | — | — |
| 2007-09-27 | $39.34 | $63.42 | 129,000 | — | — |
| 2007-09-26 | $38.99 | $62.86 | 207,400 | — | — |
| 2007-09-25 | $38.36 | $61.84 | 211,100 | — | — |
| 2007-09-24 | $39.25 | $63.28 | 97,500 | — | — |
| 2007-09-21 | $39.29 | $63.34 | 238,800 | — | — |
| 2007-09-20 | $39.60 | $63.84 | 118,100 | — | — |
| 2007-09-19 | $40.51 | $65.31 | 162,000 | — | — |
| 2007-09-18 | $40.24 | $64.87 | 135,600 | — | — |
| 2007-09-17 | $37.58 | $60.58 | 119,800 | — | — |
| 2007-09-14 | $37.43 | $60.34 | 52,800 | — | — |
| 2007-09-13 | $37.71 | $60.79 | 67,100 | — | — |
| 2007-09-12 | $37.55 | $60.54 | 64,700 | — | — |
| 2007-09-11 | $38.06 | $61.36 | 68,700 | — | — |
| 2007-09-10 | $37.29 | $60.12 | 63,500 | — | — |
| 2007-09-07 | $37.75 | $60.86 | 126,200 | — | — |
| 2007-09-06 | $38.70 | $62.39 | 105,200 | — | — |
| 2007-09-05 | $38.50 | $62.07 | 137,900 | — | — |
| 2007-09-04 | $38.80 | $62.55 | 182,500 | — | — |
| 2007-08-31 | $37.99 | $61.24 | 136,100 | — | — |
| 2007-08-30 | $38.20 | $61.58 | 125,400 | — | — |
| 2007-08-29 | $38.47 | $62.02 | 169,600 | — | — |
| 2007-08-28 | $38.43 | $61.74 | 90,600 | — | — |
| 2007-08-27 | $39.74 | $63.84 | 72,700 | — | — |
| 2007-08-24 | $40.15 | $64.50 | 131,100 | — | — |
| 2007-08-23 | $40.27 | $64.69 | 108,800 | — | — |
| 2007-08-22 | $41.00 | $65.86 | 102,000 | — | — |
| 2007-08-21 | $40.73 | $65.43 | 167,100 | — | — |
| 2007-08-20 | $40.43 | $64.95 | 91,800 | — | — |
| 2007-08-17 | $40.59 | $65.21 | 205,000 | — | — |
| 2007-08-16 | $39.74 | $63.84 | 208,400 | — | — |
| 2007-08-15 | $37.83 | $60.77 | 159,700 | — | — |
| 2007-08-14 | $37.47 | $60.19 | 140,500 | — | — |
| 2007-08-13 | $37.53 | $60.29 | 287,700 | — | — |
| 2007-08-10 | $41.00 | $65.86 | 388,200 | — | — |
| 2007-08-09 | $40.87 | $65.66 | 446,100 | — | — |
| 2007-08-08 | $39.52 | $63.49 | 463,200 | — | — |
| 2007-08-07 | $37.26 | $59.86 | 318,500 | — | — |
| 2007-08-06 | $35.59 | $57.17 | 169,600 | — | — |
| 2007-08-03 | $33.94 | $54.52 | 140,700 | — | — |
| 2007-08-02 | $36.15 | $58.07 | 105,500 | — | — |
| 2007-08-01 | $35.47 | $56.98 | 291,300 | — | — |
| 2007-07-31 | $34.42 | $55.29 | 214,300 | — | — |
| 2007-07-30 | $35.21 | $56.56 | 231,400 | — | — |
| 2007-07-27 | $35.82 | $57.54 | 225,100 | — | — |
| 2007-07-26 | $37.64 | $60.47 | 165,700 | — | — |
| 2007-07-25 | $38.18 | $61.33 | 267,300 | — | — |
| 2007-07-24 | $36.03 | $57.88 | 167,600 | — | — |
| 2007-07-23 | $36.39 | $58.46 | 348,100 | — | — |
| 2007-07-20 | $34.96 | $56.16 | 158,800 | — | — |
| 2007-07-19 | $35.30 | $56.71 | 110,300 | — | — |
| 2007-07-18 | $34.61 | $55.60 | 89,200 | — | — |
| 2007-07-17 | $34.89 | $56.05 | 109,500 | — | — |
| 2007-07-16 | $34.29 | $55.09 | 181,000 | — | — |
| 2007-07-13 | $35.50 | $57.03 | 72,000 | — | — |
| 2007-07-12 | $35.27 | $56.66 | 64,500 | — | — |
| 2007-07-11 | $34.76 | $55.84 | 77,100 | — | — |
| 2007-07-10 | $34.56 | $55.52 | 113,300 | — | — |
| 2007-07-09 | $35.56 | $57.13 | 112,700 | — | — |
| 2007-07-06 | $35.90 | $57.67 | 54,400 | — | — |
| 2007-07-05 | $36.18 | $58.12 | 83,700 | — | — |
| 2007-07-03 | $36.44 | $58.54 | 51,300 | — | — |
| 2007-07-02 | $36.19 | $58.14 | 121,700 | — | — |
| 2007-06-29 | $35.38 | $56.84 | 135,100 | — | — |
| 2007-06-28 | $35.92 | $57.70 | 136,600 | — | — |
| 2007-06-27 | $35.85 | $57.59 | 141,700 | — | — |
| 2007-06-26 | $35.14 | $56.45 | 124,800 | — | — |
| 2007-06-25 | $34.79 | $55.89 | 121,300 | — | — |
| 2007-06-22 | $34.65 | $55.66 | 124,300 | — | — |
| 2007-06-21 | $35.38 | $56.84 | 68,700 | — | — |
| 2007-06-20 | $35.16 | $56.48 | 98,600 | — | — |
| 2007-06-19 | $35.92 | $57.70 | 137,800 | — | — |
| 2007-06-18 | $35.59 | $57.17 | 64,400 | — | — |
| 2007-06-15 | $35.62 | $57.22 | 208,100 | — | — |
| 2007-06-14 | $35.31 | $56.72 | 205,900 | — | — |
| 2007-06-13 | $35.66 | $57.29 | 119,300 | — | — |
| 2007-06-12 | $35.98 | $57.80 | 101,700 | — | — |
| 2007-06-11 | $36.47 | $58.59 | 154,400 | — | — |
| 2007-06-08 | $36.73 | $59.01 | 95,400 | — | — |
| 2007-06-07 | $36.73 | $59.01 | 200,800 | — | — |
| 2007-06-06 | $37.71 | $60.58 | 238,800 | — | — |
| 2007-06-05 | $38.90 | $62.49 | 69,500 | — | — |
| 2007-06-04 | $39.75 | $63.86 | 113,700 | — | — |
| 2007-06-01 | $39.81 | $63.95 | 129,300 | — | — |
| 2007-05-31 | $39.15 | $62.89 | 117,900 | — | — |
| 2007-05-30 | $39.47 | $63.41 | 209,700 | — | — |
| 2007-05-29 | $38.79 | $62.10 | 188,900 | — | — |
| 2007-05-25 | $37.67 | $60.30 | 90,900 | — | — |
| 2007-05-24 | $36.97 | $59.18 | 89,900 | — | — |
| 2007-05-23 | $37.55 | $60.11 | 83,700 | — | — |
| 2007-05-22 | $37.27 | $59.66 | 88,400 | — | — |
| 2007-05-21 | $37.35 | $59.79 | 72,000 | — | — |
| 2007-05-18 | $37.14 | $59.46 | 81,800 | — | — |
| 2007-05-17 | $36.79 | $58.90 | 72,600 | — | — |
| 2007-05-16 | $37.32 | $59.74 | 52,600 | — | — |
| 2007-05-15 | $36.87 | $59.02 | 96,800 | — | — |
| 2007-05-14 | $37.19 | $59.54 | 93,400 | — | — |
| 2007-05-11 | $37.69 | $60.34 | 74,700 | — | — |
| 2007-05-10 | $37.06 | $59.33 | 109,100 | — | — |
| 2007-05-09 | $37.87 | $60.62 | 53,600 | — | — |
| 2007-05-08 | $38.05 | $60.91 | 143,700 | — | — |
| 2007-05-07 | $38.16 | $61.09 | 187,700 | — | — |
| 2007-05-04 | $37.30 | $59.71 | 105,100 | — | — |
| 2007-05-03 | $37.09 | $59.38 | 68,500 | — | — |
| 2007-05-02 | $37.32 | $59.74 | 120,200 | — | — |
| 2007-05-01 | $36.63 | $58.64 | 127,800 | — | — |
| 2007-04-30 | $36.75 | $58.83 | 157,700 | — | — |
| 2007-04-27 | $36.93 | $59.12 | 96,400 | — | — |
| 2007-04-26 | $37.88 | $60.64 | 95,100 | — | — |
| 2007-04-25 | $37.99 | $60.82 | 216,200 | — | — |
| 2007-04-24 | $37.56 | $60.13 | 248,200 | — | — |
| 2007-04-23 | $37.80 | $60.51 | 271,600 | — | — |
| 2007-04-20 | $36.57 | $58.54 | 100,200 | — | — |
| 2007-04-19 | $35.92 | $57.50 | 83,100 | — | — |
| 2007-04-18 | $36.25 | $58.03 | 100,400 | — | — |
| 2007-04-17 | $36.34 | $58.18 | 87,700 | — | — |
| 2007-04-16 | $36.45 | $58.35 | 69,100 | — | — |
| 2007-04-13 | $36.00 | $57.63 | 183,000 | — | — |
| 2007-04-12 | $35.87 | $57.42 | 55,400 | — | — |
| 2007-04-11 | $35.73 | $57.20 | 75,300 | — | — |
| 2007-04-10 | $35.97 | $57.58 | 37,600 | — | — |
| 2007-04-09 | $35.89 | $57.46 | 74,300 | — | — |
| 2007-04-05 | $36.28 | $58.08 | 49,800 | — | — |
| 2007-04-04 | $36.31 | $58.13 | 89,700 | — | — |
| 2007-04-03 | $36.01 | $57.65 | 145,500 | — | — |
| 2007-04-02 | $35.14 | $56.25 | 88,700 | — | — |
| 2007-03-30 | $35.13 | $56.24 | 105,000 | — | — |
| 2007-03-29 | $34.98 | $56.00 | 47,500 | — | — |
| 2007-03-28 | $34.92 | $55.90 | 26,500 | — | — |
| 2007-03-27 | $35.13 | $56.24 | 76,100 | — | — |
| 2007-03-26 | $35.26 | $56.45 | 86,600 | — | — |
| 2007-03-23 | $35.49 | $56.81 | 34,300 | — | — |
| 2007-03-22 | $35.30 | $56.51 | 73,400 | — | — |
| 2007-03-21 | $35.48 | $56.80 | 71,600 | — | — |
| 2007-03-20 | $34.95 | $55.95 | 87,700 | — | — |
| 2007-03-19 | $34.82 | $55.74 | 96,400 | — | — |
| 2007-03-16 | $34.15 | $54.67 | 218,000 | — | — |
| 2007-03-15 | $33.81 | $54.13 | 109,100 | — | — |
| 2007-03-14 | $33.23 | $53.20 | 77,500 | — | — |
| 2007-03-13 | $32.88 | $52.64 | 101,700 | — | — |
| 2007-03-12 | $34.08 | $54.56 | 45,900 | — | — |
| 2007-03-09 | $33.83 | $54.16 | 62,400 | — | — |
| 2007-03-08 | $33.91 | $54.29 | 70,900 | — | — |
| 2007-03-07 | $33.60 | $53.79 | 97,600 | — | — |
| 2007-03-06 | $33.88 | $54.24 | 60,800 | — | — |
| 2007-03-05 | $32.96 | $52.76 | 82,100 | — | — |
| 2007-03-02 | $33.74 | $54.01 | 88,200 | — | — |
| 2007-03-01 | $34.13 | $54.64 | 139,900 | — | — |
| 2007-02-28 | $34.65 | $55.47 | 123,600 | — | — |
| 2007-02-27 | $34.65 | $55.47 | 115,600 | — | — |
| 2007-02-26 | $36.26 | $57.83 | 85,200 | — | — |
| 2007-02-23 | $36.27 | $57.85 | 105,400 | — | — |
| 2007-02-22 | $36.32 | $57.93 | 55,900 | — | — |
| 2007-02-21 | $36.12 | $57.61 | 51,200 | — | — |
| 2007-02-20 | $35.88 | $57.23 | 95,500 | — | — |
| 2007-02-16 | $35.23 | $56.19 | 79,100 | — | — |
| 2007-02-15 | $35.30 | $56.30 | 61,000 | — | — |
| 2007-02-14 | $35.30 | $56.30 | 101,600 | — | — |
| 2007-02-13 | $35.30 | $56.30 | 157,100 | — | — |
| 2007-02-12 | $34.60 | $55.18 | 117,300 | — | — |
| 2007-02-09 | $34.01 | $54.24 | 92,100 | — | — |
| 2007-02-08 | $34.31 | $54.72 | 103,300 | — | — |
| 2007-02-07 | $34.09 | $54.37 | 109,500 | — | — |
| 2007-02-06 | $34.00 | $54.23 | 114,400 | — | — |
| 2007-02-05 | $33.78 | $53.88 | 101,700 | — | — |
| 2007-02-02 | $34.15 | $54.47 | 99,200 | — | — |
| 2007-02-01 | $33.96 | $54.16 | 119,800 | — | — |
| 2007-01-31 | $33.85 | $53.99 | 121,300 | — | — |
| 2007-01-30 | $34.02 | $54.26 | 105,000 | — | — |
| 2007-01-29 | $33.88 | $54.04 | 154,300 | — | — |
| 2007-01-26 | $34.35 | $54.79 | 127,300 | — | — |
| 2007-01-25 | $34.01 | $54.24 | 108,700 | — | — |
| 2007-01-24 | $34.89 | $55.65 | 168,900 | — | — |
| 2007-01-23 | $34.99 | $55.81 | 174,700 | — | — |
| 2007-01-22 | $34.99 | $55.81 | 155,300 | — | — |
| 2007-01-19 | $35.15 | $56.06 | 142,000 | — | — |
| 2007-01-18 | $35.28 | $56.27 | 70,300 | — | — |
| 2007-01-17 | $35.54 | $56.68 | 116,100 | — | — |
| 2007-01-16 | $35.82 | $57.13 | 114,500 | — | — |
| 2007-01-12 | $35.69 | $56.92 | 94,000 | — | — |
| 2007-01-11 | $35.68 | $56.91 | 159,700 | — | — |
| 2007-01-10 | $35.48 | $56.59 | 112,100 | — | — |
| 2007-01-09 | $35.42 | $56.49 | 113,700 | — | — |
| 2007-01-08 | $35.04 | $55.89 | 119,400 | — | — |
| 2007-01-05 | $35.08 | $55.95 | 112,900 | — | — |
| 2007-01-04 | $35.16 | $56.08 | 69,600 | — | — |
| 2007-01-03 | $35.18 | $56.11 | 108,100 | — | — |