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 | $38.36 | $58.94 | 217,600 | — | — |
| 2007-12-28 | $38.65 | $59.38 | 82,000 | — | — |
| 2007-12-27 | $38.71 | $59.48 | 148,300 | — | — |
| 2007-12-26 | $40.05 | $61.53 | 214,900 | — | — |
| 2007-12-24 | $39.53 | $60.74 | 99,200 | — | — |
| 2007-12-21 | $39.50 | $60.69 | 698,500 | — | — |
| 2007-12-20 | $38.94 | $59.83 | 2,685,100 | — | — |
| 2007-12-19 | $38.63 | $59.35 | 330,300 | — | — |
| 2007-12-18 | $37.96 | $58.32 | 420,200 | — | — |
| 2007-12-17 | $36.41 | $55.94 | 203,000 | — | — |
| 2007-12-14 | $36.94 | $56.76 | 212,100 | — | — |
| 2007-12-13 | $37.72 | $57.95 | 459,000 | — | — |
| 2007-12-12 | $35.85 | $55.08 | 121,300 | — | — |
| 2007-12-11 | $35.63 | $54.74 | 297,700 | — | — |
| 2007-12-10 | $37.59 | $57.75 | 175,100 | — | — |
| 2007-12-07 | $36.93 | $56.74 | 208,200 | — | — |
| 2007-12-06 | $37.61 | $57.56 | 302,900 | — | — |
| 2007-12-05 | $37.29 | $57.07 | 114,600 | — | — |
| 2007-12-04 | $36.91 | $56.48 | 200,400 | — | — |
| 2007-12-03 | $37.15 | $56.85 | 268,900 | — | — |
| 2007-11-30 | $37.62 | $57.57 | 333,800 | — | — |
| 2007-11-29 | $38.52 | $58.95 | 107,200 | — | — |
| 2007-11-28 | $39.61 | $60.62 | 189,900 | — | — |
| 2007-11-27 | $37.78 | $57.82 | 199,800 | — | — |
| 2007-11-26 | $37.51 | $57.40 | 186,900 | — | — |
| 2007-11-23 | $39.62 | $60.63 | 62,800 | — | — |
| 2007-11-21 | $38.37 | $58.72 | 204,900 | — | — |
| 2007-11-20 | $39.03 | $59.73 | 210,500 | — | — |
| 2007-11-19 | $38.84 | $59.44 | 122,700 | — | — |
| 2007-11-16 | $40.07 | $61.32 | 158,700 | — | — |
| 2007-11-15 | $39.98 | $61.18 | 107,700 | — | — |
| 2007-11-14 | $41.23 | $63.09 | 98,500 | — | — |
| 2007-11-13 | $41.78 | $63.94 | 130,400 | — | — |
| 2007-11-12 | $40.57 | $62.08 | 121,400 | — | — |
| 2007-11-09 | $40.39 | $61.81 | 120,300 | — | — |
| 2007-11-08 | $39.75 | $60.83 | 257,800 | — | — |
| 2007-11-07 | $38.78 | $59.35 | 279,700 | — | — |
| 2007-11-06 | $40.63 | $62.18 | 139,800 | — | — |
| 2007-11-05 | $39.64 | $60.66 | 288,800 | — | — |
| 2007-11-02 | $40.31 | $61.69 | 165,100 | — | — |
| 2007-11-01 | $39.92 | $61.09 | 286,000 | — | — |
| 2007-10-31 | $42.00 | $64.27 | 228,500 | — | — |
| 2007-10-30 | $42.02 | $64.30 | 384,000 | — | — |
| 2007-10-29 | $42.32 | $64.76 | 191,700 | — | — |
| 2007-10-26 | $42.58 | $65.16 | 185,900 | — | — |
| 2007-10-25 | $42.25 | $64.66 | 238,600 | — | — |
| 2007-10-24 | $43.53 | $66.61 | 185,000 | — | — |
| 2007-10-23 | $43.11 | $65.97 | 207,200 | — | — |
| 2007-10-22 | $43.39 | $66.40 | 140,900 | — | — |
| 2007-10-19 | $42.49 | $65.02 | 153,900 | — | — |
| 2007-10-18 | $43.36 | $66.35 | 181,500 | — | — |
| 2007-10-17 | $43.50 | $66.57 | 136,000 | — | — |
| 2007-10-16 | $43.36 | $66.35 | 156,800 | — | — |
| 2007-10-15 | $43.31 | $66.28 | 96,800 | — | — |
| 2007-10-12 | $44.37 | $67.90 | 73,200 | — | — |
| 2007-10-11 | $44.56 | $68.19 | 127,500 | — | — |
| 2007-10-10 | $44.98 | $68.83 | 89,000 | — | — |
| 2007-10-09 | $45.07 | $68.97 | 111,500 | — | — |
| 2007-10-08 | $45.14 | $69.08 | 109,400 | — | — |
| 2007-10-05 | $45.35 | $69.40 | 164,000 | — | — |
| 2007-10-04 | $44.69 | $68.39 | 115,700 | — | — |
| 2007-10-03 | $44.40 | $67.95 | 142,900 | — | — |
| 2007-10-02 | $45.01 | $68.88 | 117,100 | — | — |
| 2007-10-01 | $43.44 | $66.48 | 230,800 | — | — |
| 2007-09-28 | $42.86 | $65.59 | 161,800 | — | — |
| 2007-09-27 | $44.09 | $67.47 | 83,700 | — | — |
| 2007-09-26 | $43.22 | $66.14 | 99,700 | — | — |
| 2007-09-25 | $43.42 | $66.45 | 101,800 | — | — |
| 2007-09-24 | $43.45 | $66.49 | 106,900 | — | — |
| 2007-09-21 | $44.36 | $67.88 | 288,400 | — | — |
| 2007-09-20 | $44.83 | $68.60 | 203,500 | — | — |
| 2007-09-19 | $46.17 | $70.65 | 170,800 | — | — |
| 2007-09-18 | $45.90 | $70.24 | 270,400 | — | — |
| 2007-09-17 | $43.41 | $66.43 | 169,500 | — | — |
| 2007-09-14 | $44.44 | $68.01 | 88,400 | — | — |
| 2007-09-13 | $43.58 | $66.69 | 101,400 | — | — |
| 2007-09-12 | $43.56 | $66.66 | 209,100 | — | — |
| 2007-09-11 | $43.37 | $66.37 | 77,200 | — | — |
| 2007-09-10 | $42.66 | $65.28 | 74,500 | — | — |
| 2007-09-07 | $42.44 | $64.73 | 90,400 | — | — |
| 2007-09-06 | $43.66 | $66.59 | 95,900 | — | — |
| 2007-09-05 | $43.83 | $66.85 | 165,800 | — | — |
| 2007-09-04 | $43.99 | $67.10 | 113,800 | — | — |
| 2007-08-31 | $44.30 | $67.57 | 155,000 | — | — |
| 2007-08-30 | $43.62 | $66.53 | 129,600 | — | — |
| 2007-08-29 | $43.79 | $66.79 | 118,800 | — | — |
| 2007-08-28 | $43.35 | $66.12 | 176,700 | — | — |
| 2007-08-27 | $44.06 | $67.20 | 84,500 | — | — |
| 2007-08-24 | $44.72 | $68.21 | 84,400 | — | — |
| 2007-08-23 | $43.84 | $66.87 | 95,000 | — | — |
| 2007-08-22 | $44.40 | $67.72 | 261,700 | — | — |
| 2007-08-21 | $44.25 | $67.49 | 157,100 | — | — |
| 2007-08-20 | $43.44 | $66.26 | 195,200 | — | — |
| 2007-08-17 | $43.37 | $66.15 | 473,000 | — | — |
| 2007-08-16 | $42.90 | $65.43 | 534,700 | — | — |
| 2007-08-15 | $39.18 | $59.76 | 220,900 | — | — |
| 2007-08-14 | $38.63 | $58.92 | 168,000 | — | — |
| 2007-08-13 | $38.57 | $58.83 | 281,300 | — | — |
| 2007-08-10 | $38.13 | $58.16 | 507,500 | — | — |
| 2007-08-09 | $41.10 | $62.69 | 471,200 | — | — |
| 2007-08-08 | $40.74 | $62.14 | 487,400 | — | — |
| 2007-08-07 | $40.19 | $61.30 | 342,400 | — | — |
| 2007-08-06 | $38.91 | $59.35 | 319,700 | — | — |
| 2007-08-03 | $36.95 | $56.36 | 221,100 | — | — |
| 2007-08-02 | $38.25 | $58.34 | 139,100 | — | — |
| 2007-08-01 | $38.05 | $58.04 | 168,200 | — | — |
| 2007-07-31 | $37.34 | $56.95 | 255,500 | — | — |
| 2007-07-30 | $37.69 | $57.49 | 276,600 | — | — |
| 2007-07-27 | $37.68 | $57.47 | 175,700 | — | — |
| 2007-07-26 | $38.37 | $58.52 | 229,600 | — | — |
| 2007-07-25 | $39.05 | $59.56 | 314,400 | — | — |
| 2007-07-24 | $38.51 | $58.74 | 384,500 | — | — |
| 2007-07-23 | $37.27 | $56.85 | 107,900 | — | — |
| 2007-07-20 | $37.12 | $56.62 | 214,900 | — | — |
| 2007-07-19 | $37.88 | $57.78 | 114,500 | — | — |
| 2007-07-18 | $37.79 | $57.64 | 218,200 | — | — |
| 2007-07-17 | $38.24 | $58.33 | 185,200 | — | — |
| 2007-07-16 | $37.79 | $57.64 | 109,700 | — | — |
| 2007-07-13 | $37.85 | $57.73 | 111,100 | — | — |
| 2007-07-12 | $37.99 | $57.94 | 125,900 | — | — |
| 2007-07-11 | $36.88 | $56.25 | 129,600 | — | — |
| 2007-07-10 | $36.83 | $56.18 | 152,000 | — | — |
| 2007-07-09 | $37.55 | $57.27 | 114,000 | — | — |
| 2007-07-06 | $37.48 | $57.17 | 35,700 | — | — |
| 2007-07-05 | $37.48 | $57.17 | 98,600 | — | — |
| 2007-07-03 | $37.68 | $57.47 | 42,700 | — | — |
| 2007-07-02 | $37.46 | $57.14 | 132,600 | — | — |
| 2007-06-29 | $36.87 | $56.24 | 154,300 | — | — |
| 2007-06-28 | $37.51 | $57.21 | 76,600 | — | — |
| 2007-06-27 | $37.56 | $57.29 | 101,100 | — | — |
| 2007-06-26 | $36.99 | $56.42 | 102,100 | — | — |
| 2007-06-25 | $36.95 | $56.36 | 171,100 | — | — |
| 2007-06-22 | $37.12 | $56.62 | 354,900 | — | — |
| 2007-06-21 | $37.44 | $57.11 | 109,700 | — | — |
| 2007-06-20 | $37.63 | $57.40 | 89,200 | — | — |
| 2007-06-19 | $38.30 | $58.42 | 83,500 | — | — |
| 2007-06-18 | $38.14 | $58.17 | 95,900 | — | — |
| 2007-06-15 | $38.35 | $58.49 | 234,500 | — | — |
| 2007-06-14 | $38.06 | $58.05 | 111,400 | — | — |
| 2007-06-13 | $38.35 | $58.49 | 159,200 | — | — |
| 2007-06-12 | $37.96 | $57.90 | 130,500 | — | — |
| 2007-06-11 | $38.52 | $58.75 | 91,700 | — | — |
| 2007-06-08 | $38.50 | $58.72 | 145,500 | — | — |
| 2007-06-07 | $38.10 | $58.11 | 165,800 | — | — |
| 2007-06-06 | $38.77 | $58.92 | 145,300 | — | — |
| 2007-06-05 | $38.84 | $59.03 | 119,100 | — | — |
| 2007-06-04 | $39.21 | $59.59 | 115,400 | — | — |
| 2007-06-01 | $39.30 | $59.73 | 166,800 | — | — |
| 2007-05-31 | $38.61 | $58.68 | 202,200 | — | — |
| 2007-05-30 | $38.54 | $58.57 | 206,000 | — | — |
| 2007-05-29 | $38.38 | $58.33 | 153,000 | — | — |
| 2007-05-25 | $38.43 | $58.40 | 138,700 | — | — |
| 2007-05-24 | $38.28 | $58.18 | 319,000 | — | — |
| 2007-05-23 | $38.54 | $58.57 | 301,900 | — | — |
| 2007-05-22 | $39.01 | $59.29 | 148,900 | — | — |
| 2007-05-21 | $39.05 | $59.35 | 138,700 | — | — |
| 2007-05-18 | $39.16 | $59.51 | 93,900 | — | — |
| 2007-05-17 | $39.45 | $59.95 | 110,700 | — | — |
| 2007-05-16 | $39.63 | $60.23 | 252,400 | — | — |
| 2007-05-15 | $39.66 | $60.27 | 121,300 | — | — |
| 2007-05-14 | $39.95 | $60.71 | 131,900 | — | — |
| 2007-05-11 | $40.27 | $61.20 | 69,600 | — | — |
| 2007-05-10 | $39.79 | $60.47 | 164,400 | — | — |
| 2007-05-09 | $40.93 | $62.20 | 108,200 | — | — |
| 2007-05-08 | $41.01 | $62.33 | 219,200 | — | — |
| 2007-05-07 | $40.48 | $61.52 | 77,900 | — | — |
| 2007-05-04 | $40.70 | $61.85 | 157,000 | — | — |
| 2007-05-03 | $40.48 | $61.52 | 303,500 | — | — |
| 2007-05-02 | $39.99 | $60.78 | 133,600 | — | — |
| 2007-05-01 | $39.50 | $60.03 | 106,500 | — | — |
| 2007-04-30 | $39.12 | $59.45 | 255,800 | — | — |
| 2007-04-27 | $39.88 | $60.61 | 160,100 | — | — |
| 2007-04-26 | $39.97 | $60.74 | 168,100 | — | — |
| 2007-04-25 | $39.50 | $60.03 | 169,400 | — | — |
| 2007-04-24 | $38.37 | $58.31 | 105,700 | — | — |
| 2007-04-23 | $38.18 | $58.02 | 43,900 | — | — |
| 2007-04-20 | $38.59 | $58.65 | 102,800 | — | — |
| 2007-04-19 | $38.02 | $57.78 | 153,500 | — | — |
| 2007-04-18 | $38.17 | $58.01 | 71,200 | — | — |
| 2007-04-17 | $38.38 | $58.33 | 127,100 | — | — |
| 2007-04-16 | $38.60 | $58.66 | 190,000 | — | — |
| 2007-04-13 | $37.40 | $56.84 | 294,800 | — | — |
| 2007-04-12 | $37.18 | $56.50 | 60,700 | — | — |
| 2007-04-11 | $37.18 | $56.50 | 140,100 | — | — |
| 2007-04-10 | $37.59 | $57.13 | 79,200 | — | — |
| 2007-04-09 | $37.36 | $56.78 | 83,000 | — | — |
| 2007-04-05 | $37.49 | $56.98 | 172,900 | — | — |
| 2007-04-04 | $37.87 | $57.55 | 115,400 | — | — |
| 2007-04-03 | $38.12 | $57.93 | 173,100 | — | — |
| 2007-04-02 | $37.66 | $57.23 | 91,500 | — | — |
| 2007-03-30 | $37.76 | $57.39 | 156,000 | — | — |
| 2007-03-29 | $37.92 | $57.63 | 59,200 | — | — |
| 2007-03-28 | $37.76 | $57.39 | 65,700 | — | — |
| 2007-03-27 | $38.15 | $57.98 | 118,100 | — | — |
| 2007-03-26 | $38.58 | $58.63 | 49,900 | — | — |
| 2007-03-23 | $38.67 | $58.77 | 66,600 | — | — |
| 2007-03-22 | $38.70 | $58.81 | 83,900 | — | — |
| 2007-03-21 | $38.92 | $59.15 | 86,000 | — | — |
| 2007-03-20 | $38.00 | $57.75 | 55,600 | — | — |
| 2007-03-19 | $37.77 | $57.40 | 130,600 | — | — |
| 2007-03-16 | $37.50 | $56.99 | 252,100 | — | — |
| 2007-03-15 | $37.89 | $57.58 | 102,200 | — | — |
| 2007-03-14 | $37.46 | $56.93 | 178,100 | — | — |
| 2007-03-13 | $37.28 | $56.66 | 406,800 | — | — |
| 2007-03-12 | $37.99 | $57.74 | 117,800 | — | — |
| 2007-03-09 | $37.85 | $57.52 | 279,500 | — | — |
| 2007-03-08 | $37.74 | $57.36 | 309,200 | — | — |
| 2007-03-07 | $37.70 | $57.08 | 349,800 | — | — |
| 2007-03-06 | $37.79 | $57.22 | 219,500 | — | — |
| 2007-03-05 | $36.75 | $55.64 | 227,200 | — | — |
| 2007-03-02 | $37.27 | $56.43 | 118,500 | — | — |
| 2007-03-01 | $37.84 | $57.29 | 164,900 | — | — |
| 2007-02-28 | $37.73 | $57.13 | 175,400 | — | — |
| 2007-02-27 | $37.74 | $57.14 | 149,200 | — | — |
| 2007-02-26 | $38.50 | $58.29 | 125,400 | — | — |
| 2007-02-23 | $38.84 | $58.81 | 116,500 | — | — |
| 2007-02-22 | $38.89 | $58.88 | 173,300 | — | — |
| 2007-02-21 | $38.57 | $58.40 | 109,700 | — | — |
| 2007-02-20 | $38.61 | $58.46 | 95,200 | — | — |
| 2007-02-16 | $38.31 | $58.01 | 128,100 | — | — |
| 2007-02-15 | $38.26 | $57.93 | 140,300 | — | — |
| 2007-02-14 | $38.30 | $57.99 | 211,100 | — | — |
| 2007-02-13 | $38.18 | $57.81 | 147,800 | — | — |
| 2007-02-12 | $37.91 | $57.40 | 188,600 | — | — |
| 2007-02-09 | $37.51 | $56.79 | 150,800 | — | — |
| 2007-02-08 | $37.73 | $57.13 | 148,100 | — | — |
| 2007-02-07 | $37.50 | $56.78 | 111,200 | — | — |
| 2007-02-06 | $37.00 | $56.02 | 88,700 | — | — |
| 2007-02-05 | $36.81 | $55.73 | 137,500 | — | — |
| 2007-02-02 | $36.85 | $55.80 | 86,600 | — | — |
| 2007-02-01 | $36.69 | $55.55 | 105,700 | — | — |
| 2007-01-31 | $36.57 | $55.37 | 128,400 | — | — |
| 2007-01-30 | $36.60 | $55.42 | 112,700 | — | — |
| 2007-01-29 | $36.55 | $55.34 | 230,500 | — | — |
| 2007-01-26 | $36.00 | $54.51 | 177,000 | — | — |
| 2007-01-25 | $35.50 | $53.75 | 132,100 | — | — |
| 2007-01-24 | $36.26 | $54.90 | 74,700 | — | — |
| 2007-01-23 | $35.83 | $54.25 | 130,500 | — | — |
| 2007-01-22 | $35.50 | $53.75 | 81,200 | — | — |
| 2007-01-19 | $36.00 | $54.51 | 81,000 | — | — |
| 2007-01-18 | $35.59 | $53.89 | 86,300 | — | — |
| 2007-01-17 | $35.98 | $54.48 | 122,400 | — | — |
| 2007-01-16 | $36.43 | $55.16 | 79,300 | — | — |
| 2007-01-12 | $36.82 | $55.75 | 43,800 | — | — |
| 2007-01-11 | $36.76 | $55.66 | 73,400 | — | — |
| 2007-01-10 | $36.53 | $55.31 | 64,300 | — | — |
| 2007-01-09 | $36.38 | $55.08 | 71,700 | — | — |
| 2007-01-08 | $36.49 | $55.25 | 67,000 | — | — |
| 2007-01-05 | $36.54 | $55.33 | 144,100 | — | — |
| 2007-01-04 | $37.20 | $56.33 | 109,800 | — | — |
| 2007-01-03 | $37.03 | $56.07 | 167,000 | — | — |