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
- 1980-03-25 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 | $42.14 | $77.66 | 542,035 | — | — |
| 2007-12-28 | $42.74 | $78.76 | 399,156 | — | — |
| 2007-12-27 | $42.64 | $78.57 | 306,094 | — | — |
| 2007-12-26 | $42.57 | $78.44 | 422,777 | — | — |
| 2007-12-24 | $42.57 | $78.44 | 205,039 | — | — |
| 2007-12-21 | $41.99 | $77.39 | 469,574 | — | — |
| 2007-12-20 | $40.24 | $74.15 | 504,828 | — | — |
| 2007-12-19 | $39.88 | $73.49 | 447,641 | — | — |
| 2007-12-18 | $40.36 | $74.38 | 907,358 | — | — |
| 2007-12-17 | $39.84 | $73.42 | 438,761 | — | — |
| 2007-12-14 | $39.49 | $72.78 | 666,888 | — | — |
| 2007-12-13 | $40.30 | $74.27 | 401,909 | — | — |
| 2007-12-12 | $40.87 | $75.31 | 540,082 | — | — |
| 2007-12-11 | $40.27 | $74.21 | 319,502 | — | — |
| 2007-12-10 | $41.24 | $76.00 | 271,994 | — | — |
| 2007-12-07 | $41.11 | $75.77 | 328,915 | — | — |
| 2007-12-06 | $41.42 | $76.33 | 357,775 | — | — |
| 2007-12-05 | $41.32 | $76.14 | 559,618 | — | — |
| 2007-12-04 | $41.08 | $75.71 | 1,020,046 | — | — |
| 2007-12-03 | $40.69 | $74.98 | 647,263 | — | — |
| 2007-11-30 | $41.09 | $75.73 | 1,499,477 | — | — |
| 2007-11-29 | $41.06 | $75.66 | 618,936 | — | — |
| 2007-11-28 | $41.62 | $76.70 | 829,925 | — | — |
| 2007-11-27 | $41.08 | $75.71 | 567,254 | — | — |
| 2007-11-26 | $40.47 | $74.58 | 595,493 | — | — |
| 2007-11-23 | $41.06 | $75.66 | 318,526 | — | — |
| 2007-11-21 | $40.87 | $75.31 | 685,092 | — | — |
| 2007-11-20 | $41.34 | $76.18 | 697,524 | — | — |
| 2007-11-19 | $41.31 | $76.12 | 1,537,306 | — | — |
| 2007-11-16 | $41.43 | $76.35 | 864,557 | — | — |
| 2007-11-15 | $40.53 | $74.69 | 742,457 | — | — |
| 2007-11-14 | $40.74 | $75.08 | 2,133,953 | — | — |
| 2007-11-13 | $40.54 | $74.71 | 1,061,959 | — | — |
| 2007-11-12 | $38.81 | $71.51 | 446,131 | — | — |
| 2007-11-09 | $39.31 | $72.45 | 519,746 | — | — |
| 2007-11-08 | $40.17 | $74.02 | 587,146 | — | — |
| 2007-11-07 | $39.77 | $73.30 | 691,308 | — | — |
| 2007-11-06 | $40.55 | $74.00 | 460,428 | — | — |
| 2007-11-05 | $40.64 | $74.16 | 489,821 | — | — |
| 2007-11-02 | $40.74 | $74.35 | 694,416 | — | — |
| 2007-11-01 | $39.32 | $71.76 | 1,399,310 | — | — |
| 2007-10-31 | $38.13 | $69.58 | 752,491 | — | — |
| 2007-10-30 | $38.39 | $70.05 | 335,753 | — | — |
| 2007-10-29 | $38.63 | $70.48 | 442,224 | — | — |
| 2007-10-26 | $38.09 | $69.50 | 295,082 | — | — |
| 2007-10-25 | $37.88 | $69.13 | 449,594 | — | — |
| 2007-10-24 | $37.40 | $68.24 | 616,805 | — | — |
| 2007-10-23 | $37.51 | $68.45 | 373,404 | — | — |
| 2007-10-22 | $37.04 | $67.59 | 301,032 | — | — |
| 2007-10-19 | $37.05 | $67.61 | 458,119 | — | — |
| 2007-10-18 | $37.52 | $68.47 | 331,757 | — | — |
| 2007-10-17 | $36.94 | $67.40 | 565,212 | — | — |
| 2007-10-16 | $36.10 | $65.88 | 514,330 | — | — |
| 2007-10-15 | $36.28 | $66.21 | 413,275 | — | — |
| 2007-10-12 | $36.81 | $67.18 | 357,775 | — | — |
| 2007-10-11 | $36.94 | $67.40 | 861,449 | — | — |
| 2007-10-10 | $36.34 | $66.31 | 451,104 | — | — |
| 2007-10-09 | $35.93 | $65.57 | 303,607 | — | — |
| 2007-10-08 | $35.62 | $65.00 | 183,461 | — | — |
| 2007-10-05 | $35.81 | $65.35 | 441,158 | — | — |
| 2007-10-04 | $35.26 | $64.34 | 318,348 | — | — |
| 2007-10-03 | $35.16 | $64.15 | 257,875 | — | — |
| 2007-10-02 | $35.62 | $65.00 | 628,882 | — | — |
| 2007-10-01 | $36.22 | $66.09 | 916,682 | — | — |
| 2007-09-28 | $35.66 | $65.08 | 1,472,482 | — | — |
| 2007-09-27 | $36.48 | $66.56 | 552,425 | — | — |
| 2007-09-26 | $36.11 | $65.90 | 316,572 | — | — |
| 2007-09-25 | $36.13 | $65.92 | 314,441 | — | — |
| 2007-09-24 | $36.25 | $66.15 | 421,001 | — | — |
| 2007-09-21 | $36.79 | $67.13 | 384,593 | — | — |
| 2007-09-20 | $36.43 | $66.48 | 373,670 | — | — |
| 2007-09-19 | $36.82 | $67.20 | 284,426 | — | — |
| 2007-09-18 | $36.66 | $66.89 | 540,703 | — | — |
| 2007-09-17 | $35.79 | $65.31 | 359,374 | — | — |
| 2007-09-14 | $36.37 | $66.37 | 356,443 | — | — |
| 2007-09-13 | $36.75 | $67.05 | 389,033 | — | — |
| 2007-09-12 | $36.26 | $66.17 | 480,319 | — | — |
| 2007-09-11 | $36.15 | $65.96 | 965,611 | — | — |
| 2007-09-10 | $35.37 | $64.54 | 367,277 | — | — |
| 2007-09-07 | $35.69 | $65.12 | 382,462 | — | — |
| 2007-09-06 | $35.39 | $64.59 | 735,264 | — | — |
| 2007-09-05 | $35.60 | $64.96 | 409,723 | — | — |
| 2007-09-04 | $35.65 | $65.06 | 271,817 | — | — |
| 2007-08-31 | $35.45 | $64.69 | 329,270 | — | — |
| 2007-08-30 | $34.70 | $63.31 | 210,456 | — | — |
| 2007-08-29 | $34.88 | $63.64 | 268,531 | — | — |
| 2007-08-28 | $33.93 | $61.91 | 331,135 | — | — |
| 2007-08-27 | $34.81 | $63.52 | 264,890 | — | — |
| 2007-08-24 | $34.97 | $63.81 | 510,067 | — | — |
| 2007-08-23 | $34.66 | $63.25 | 464,246 | — | — |
| 2007-08-22 | $34.67 | $63.27 | 342,235 | — | — |
| 2007-08-21 | $33.66 | $61.42 | 376,956 | — | — |
| 2007-08-20 | $34.07 | $62.16 | 273,770 | — | — |
| 2007-08-17 | $33.92 | $61.89 | 604,994 | — | — |
| 2007-08-16 | $33.30 | $60.76 | 765,367 | — | — |
| 2007-08-15 | $33.47 | $61.07 | 565,922 | — | — |
| 2007-08-14 | $33.36 | $60.87 | 723,365 | — | — |
| 2007-08-13 | $34.07 | $62.16 | 442,934 | — | — |
| 2007-08-10 | $33.82 | $61.71 | 804,084 | — | — |
| 2007-08-09 | $33.89 | $61.83 | 1,535,263 | — | — |
| 2007-08-08 | $35.63 | $65.02 | 940,747 | — | — |
| 2007-08-07 | $35.41 | $64.61 | 962,592 | — | — |
| 2007-08-06 | $35.53 | $64.83 | 932,844 | — | — |
| 2007-08-03 | $35.23 | $64.28 | 914,285 | — | — |
| 2007-08-02 | $35.90 | $65.51 | 1,332,799 | — | — |
| 2007-08-01 | $34.81 | $63.52 | 1,156,886 | — | — |
| 2007-07-31 | $35.12 | $64.09 | 1,049,350 | — | — |
| 2007-07-30 | $35.34 | $64.48 | 899,722 | — | — |
| 2007-07-27 | $35.41 | $64.61 | 681,274 | — | — |
| 2007-07-26 | $35.91 | $65.53 | 877,255 | — | — |
| 2007-07-25 | $37.25 | $67.98 | 733,399 | — | — |
| 2007-07-24 | $37.07 | $67.65 | 610,855 | — | — |
| 2007-07-23 | $37.95 | $69.25 | 342,679 | — | — |
| 2007-07-20 | $37.84 | $69.05 | 847,063 | — | — |
| 2007-07-19 | $38.29 | $69.87 | 1,103,695 | — | — |
| 2007-07-18 | $37.78 | $68.94 | 662,537 | — | — |
| 2007-07-17 | $37.79 | $68.96 | 537,062 | — | — |
| 2007-07-16 | $37.83 | $69.02 | 965,256 | — | — |
| 2007-07-13 | $38.10 | $69.52 | 2,136,617 | — | — |
| 2007-07-12 | $38.22 | $69.74 | 2,283,670 | — | — |
| 2007-07-11 | $38.27 | $69.83 | 2,802,262 | — | — |
| 2007-07-10 | $37.29 | $68.04 | 2,217,514 | — | — |
| 2007-07-09 | $36.59 | $66.76 | 429,970 | — | — |
| 2007-07-06 | $36.16 | $65.98 | 287,801 | — | — |
| 2007-07-05 | $36.14 | $65.94 | 321,101 | — | — |
| 2007-07-03 | $36.64 | $66.87 | 183,283 | — | — |
| 2007-07-02 | $36.62 | $66.83 | 364,702 | — | — |
| 2007-06-29 | $36.33 | $66.29 | 630,214 | — | — |
| 2007-06-28 | $36.18 | $66.02 | 675,768 | — | — |
| 2007-06-27 | $36.23 | $66.11 | 999,178 | — | — |
| 2007-06-26 | $35.75 | $65.24 | 683,671 | — | — |
| 2007-06-25 | $35.16 | $64.15 | 637,406 | — | — |
| 2007-06-22 | $35.03 | $63.93 | 625,596 | — | — |
| 2007-06-21 | $34.66 | $63.25 | 677,366 | — | — |
| 2007-06-20 | $34.37 | $62.72 | 349,428 | — | — |
| 2007-06-19 | $34.81 | $63.52 | 537,329 | — | — |
| 2007-06-18 | $35.21 | $64.26 | 719,813 | — | — |
| 2007-06-15 | $35.19 | $64.22 | 1,338,749 | — | — |
| 2007-06-14 | $34.43 | $62.82 | 1,769,873 | — | — |
| 2007-06-13 | $34.12 | $62.26 | 549,228 | — | — |
| 2007-06-12 | $34.12 | $62.26 | 644,599 | — | — |
| 2007-06-11 | $33.93 | $61.91 | 256,277 | — | — |
| 2007-06-08 | $33.72 | $61.52 | 528,893 | — | — |
| 2007-06-07 | $33.47 | $61.07 | 745,298 | — | — |
| 2007-06-06 | $34.01 | $62.06 | 344,011 | — | — |
| 2007-06-05 | $34.50 | $62.96 | 557,930 | — | — |
| 2007-06-04 | $35.03 | $63.93 | 393,118 | — | — |
| 2007-06-01 | $34.88 | $63.64 | 390,809 | — | — |
| 2007-05-31 | $34.67 | $63.27 | 341,525 | — | — |
| 2007-05-30 | $34.71 | $63.33 | 383,172 | — | — |
| 2007-05-29 | $34.56 | $63.07 | 378,377 | — | — |
| 2007-05-25 | $34.46 | $62.88 | 1,402,241 | — | — |
| 2007-05-24 | $34.54 | $63.02 | 699,744 | — | — |
| 2007-05-23 | $34.65 | $63.23 | 967,920 | — | — |
| 2007-05-22 | $35.09 | $62.73 | 990,120 | — | — |
| 2007-05-21 | $34.92 | $62.43 | 1,892,950 | — | — |
| 2007-05-18 | $35.46 | $63.40 | 923,431 | — | — |
| 2007-05-17 | $35.42 | $63.32 | 1,033,188 | — | — |
| 2007-05-16 | $35.65 | $63.74 | 1,051,836 | — | — |
| 2007-05-15 | $36.01 | $64.38 | 837,650 | — | — |
| 2007-05-14 | $36.45 | $65.17 | 282,739 | — | — |
| 2007-05-11 | $36.63 | $65.49 | 597,091 | — | — |
| 2007-05-10 | $36.33 | $64.95 | 606,326 | — | — |
| 2007-05-09 | $37.45 | $66.96 | 877,344 | — | — |
| 2007-05-08 | $37.22 | $66.54 | 1,501,519 | — | — |
| 2007-05-07 | $36.41 | $65.09 | 412,387 | — | — |
| 2007-05-04 | $36.31 | $64.91 | 1,184,770 | — | — |
| 2007-05-03 | $36.10 | $64.54 | 1,379,419 | — | — |
| 2007-05-02 | $34.92 | $62.43 | 1,108,490 | — | — |
| 2007-05-01 | $34.91 | $62.41 | 1,241,069 | — | — |
| 2007-04-30 | $35.26 | $63.03 | 454,478 | — | — |
| 2007-04-27 | $35.38 | $63.26 | 322,166 | — | — |
| 2007-04-26 | $35.77 | $63.94 | 384,326 | — | — |
| 2007-04-25 | $35.74 | $63.90 | 406,615 | — | — |
| 2007-04-24 | $35.26 | $63.03 | 349,162 | — | — |
| 2007-04-23 | $35.15 | $62.83 | 189,854 | — | — |
| 2007-04-20 | $35.24 | $62.99 | 331,224 | — | — |
| 2007-04-19 | $34.75 | $62.13 | 211,255 | — | — |
| 2007-04-18 | $34.76 | $62.15 | 387,168 | — | — |
| 2007-04-17 | $35.01 | $62.59 | 407,503 | — | — |
| 2007-04-16 | $34.86 | $62.33 | 246,864 | — | — |
| 2007-04-13 | $34.68 | $62.01 | 272,794 | — | — |
| 2007-04-12 | $34.08 | $60.92 | 312,043 | — | — |
| 2007-04-11 | $33.96 | $60.72 | 361,416 | — | — |
| 2007-04-10 | $34.21 | $61.16 | 682,694 | — | — |
| 2007-04-09 | $33.89 | $60.58 | 265,956 | — | — |
| 2007-04-05 | $34.09 | $60.94 | 275,014 | — | — |
| 2007-04-04 | $34.08 | $60.92 | 240,826 | — | — |
| 2007-04-03 | $34.04 | $60.86 | 275,813 | — | — |
| 2007-04-02 | $33.91 | $60.62 | 511,222 | — | — |
| 2007-03-30 | $33.86 | $60.54 | 789,610 | — | — |
| 2007-03-29 | $33.51 | $59.91 | 667,154 | — | — |
| 2007-03-28 | $33.00 | $58.99 | 1,761,614 | — | — |
| 2007-03-27 | $33.16 | $59.29 | 2,371,226 | — | — |
| 2007-03-26 | $33.01 | $59.01 | 2,078,630 | — | — |
| 2007-03-23 | $33.49 | $59.87 | 3,126,914 | — | — |
| 2007-03-22 | $33.18 | $59.31 | 995,182 | — | — |
| 2007-03-21 | $33.29 | $59.51 | 2,506,558 | — | — |
| 2007-03-20 | $32.71 | $58.48 | 3,647,016 | — | — |
| 2007-03-19 | $32.89 | $58.81 | 1,379,686 | — | — |
| 2007-03-16 | $33.04 | $59.07 | 3,337,015 | — | — |
| 2007-03-15 | $32.33 | $57.80 | 1,080,074 | — | — |
| 2007-03-14 | $30.99 | $55.40 | 525,874 | — | — |
| 2007-03-13 | $30.43 | $54.40 | 524,186 | — | — |
| 2007-03-12 | $30.91 | $55.26 | 584,748 | — | — |
| 2007-03-09 | $30.18 | $53.95 | 1,620,866 | — | — |
| 2007-03-08 | $29.73 | $53.15 | 1,691,285 | — | — |
| 2007-03-07 | $29.95 | $53.55 | 602,508 | — | — |
| 2007-03-06 | $29.68 | $53.07 | 610,855 | — | — |
| 2007-03-05 | $29.05 | $51.94 | 1,833,720 | — | — |
| 2007-03-02 | $29.44 | $52.63 | 530,225 | — | — |
| 2007-03-01 | $29.85 | $53.37 | 689,798 | — | — |
| 2007-02-28 | $30.28 | $54.14 | 512,998 | — | — |
| 2007-02-27 | $30.14 | $53.87 | 608,546 | — | — |
| 2007-02-26 | $30.83 | $55.12 | 252,103 | — | — |
| 2007-02-23 | $30.79 | $55.04 | 292,862 | — | — |
| 2007-02-22 | $30.52 | $54.56 | 324,209 | — | — |
| 2007-02-21 | $30.55 | $54.62 | 415,850 | — | — |
| 2007-02-20 | $31.10 | $55.61 | 295,970 | — | — |
| 2007-02-16 | $30.77 | $55.00 | 290,820 | — | — |
| 2007-02-15 | $31.10 | $55.61 | 234,698 | — | — |
| 2007-02-14 | $31.06 | $55.53 | 597,890 | — | — |
| 2007-02-13 | $30.37 | $54.30 | 367,721 | — | — |
| 2007-02-12 | $30.02 | $53.67 | 479,342 | — | — |
| 2007-02-09 | $30.44 | $54.42 | 422,688 | — | — |
| 2007-02-08 | $30.69 | $54.86 | 932,311 | — | — |
| 2007-02-07 | $31.41 | $56.15 | 233,455 | — | — |
| 2007-02-06 | $31.55 | $56.41 | 699,566 | — | — |
| 2007-02-05 | $31.15 | $55.69 | 235,142 | — | — |
| 2007-02-02 | $31.31 | $55.97 | 365,590 | — | — |
| 2007-02-01 | $31.17 | $55.73 | 373,493 | — | — |
| 2007-01-31 | $30.75 | $54.98 | 318,526 | — | — |
| 2007-01-30 | $30.96 | $55.34 | 280,164 | — | — |
| 2007-01-29 | $30.71 | $54.90 | 243,845 | — | — |
| 2007-01-26 | $30.53 | $54.58 | 288,422 | — | — |
| 2007-01-25 | $30.74 | $54.96 | 228,838 | — | — |
| 2007-01-24 | $31.15 | $55.69 | 282,206 | — | — |
| 2007-01-23 | $30.97 | $55.36 | 378,821 | — | — |
| 2007-01-22 | $31.17 | $55.73 | 264,802 | — | — |
| 2007-01-19 | $31.50 | $56.31 | 548,606 | — | — |
| 2007-01-18 | $31.32 | $55.99 | 268,265 | — | — |
| 2007-01-17 | $31.54 | $56.39 | 367,898 | — | — |
| 2007-01-16 | $31.27 | $55.91 | 283,450 | — | — |
| 2007-01-12 | $31.15 | $55.69 | 320,035 | — | — |
| 2007-01-11 | $30.48 | $54.50 | 254,767 | — | — |
| 2007-01-10 | $30.34 | $54.24 | 349,339 | — | — |
| 2007-01-09 | $30.62 | $54.74 | 299,434 | — | — |
| 2007-01-08 | $30.72 | $54.92 | 340,637 | — | — |
| 2007-01-05 | $30.93 | $55.30 | 278,654 | — | — |
| 2007-01-04 | $31.43 | $56.19 | 321,190 | — | — |
| 2007-01-03 | $31.60 | $56.49 | 491,064 | — | — |