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
- 1984-01-16 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 | $38.00 | $43.97 | 50,900 | — | — |
| 2007-12-28 | $39.18 | $45.33 | 64,200 | — | — |
| 2007-12-27 | $39.58 | $45.80 | 59,200 | — | — |
| 2007-12-26 | $41.53 | $48.05 | 60,400 | — | — |
| 2007-12-24 | $39.60 | $45.82 | 30,000 | — | — |
| 2007-12-21 | $39.37 | $45.55 | 176,100 | — | — |
| 2007-12-20 | $36.59 | $42.34 | 110,900 | — | — |
| 2007-12-19 | $36.43 | $42.15 | 102,800 | — | — |
| 2007-12-18 | $38.24 | $44.25 | 76,400 | — | — |
| 2007-12-17 | $35.97 | $41.62 | 99,000 | — | — |
| 2007-12-14 | $37.10 | $42.93 | 57,000 | — | — |
| 2007-12-13 | $37.53 | $43.42 | 52,500 | — | — |
| 2007-12-12 | $37.81 | $43.75 | 80,300 | — | — |
| 2007-12-11 | $37.10 | $42.93 | 69,400 | — | — |
| 2007-12-10 | $38.44 | $44.48 | 68,900 | — | — |
| 2007-12-07 | $37.97 | $43.93 | 39,900 | — | — |
| 2007-12-06 | $38.37 | $44.40 | 59,500 | — | — |
| 2007-12-05 | $37.21 | $43.01 | 87,400 | — | — |
| 2007-12-04 | $37.05 | $42.83 | 65,100 | — | — |
| 2007-12-03 | $37.03 | $42.80 | 79,100 | — | — |
| 2007-11-30 | $37.37 | $43.20 | 100,900 | — | — |
| 2007-11-29 | $36.88 | $42.63 | 55,700 | — | — |
| 2007-11-28 | $38.13 | $44.07 | 61,100 | — | — |
| 2007-11-27 | $36.83 | $42.57 | 52,200 | — | — |
| 2007-11-26 | $36.37 | $42.04 | 40,800 | — | — |
| 2007-11-23 | $37.93 | $43.84 | 25,000 | — | — |
| 2007-11-21 | $36.37 | $42.04 | 73,600 | — | — |
| 2007-11-20 | $37.12 | $42.91 | 169,700 | — | — |
| 2007-11-19 | $37.26 | $43.07 | 96,100 | — | — |
| 2007-11-16 | $38.25 | $44.21 | 116,100 | — | — |
| 2007-11-15 | $38.00 | $43.92 | 90,800 | — | — |
| 2007-11-14 | $38.52 | $44.52 | 92,800 | — | — |
| 2007-11-13 | $39.90 | $46.12 | 79,400 | — | — |
| 2007-11-12 | $38.32 | $44.29 | 74,600 | — | — |
| 2007-11-09 | $37.79 | $43.68 | 95,200 | — | — |
| 2007-11-08 | $37.86 | $43.76 | 92,100 | — | — |
| 2007-11-07 | $37.01 | $42.78 | 128,700 | — | — |
| 2007-11-06 | $37.92 | $43.83 | 77,500 | — | — |
| 2007-11-05 | $37.33 | $43.15 | 62,700 | — | — |
| 2007-11-02 | $37.17 | $42.96 | 98,400 | — | — |
| 2007-11-01 | $37.00 | $42.77 | 127,200 | — | — |
| 2007-10-31 | $37.63 | $43.50 | 61,900 | — | — |
| 2007-10-30 | $37.26 | $43.07 | 171,200 | — | — |
| 2007-10-29 | $37.06 | $42.84 | 93,700 | — | — |
| 2007-10-26 | $38.53 | $44.54 | 100,000 | — | — |
| 2007-10-25 | $37.05 | $42.83 | 119,100 | — | — |
| 2007-10-24 | $37.50 | $43.35 | 207,800 | — | — |
| 2007-10-23 | $37.12 | $42.91 | 151,100 | — | — |
| 2007-10-22 | $38.60 | $44.62 | 71,900 | — | — |
| 2007-10-19 | $36.29 | $41.95 | 101,300 | — | — |
| 2007-10-18 | $37.95 | $43.87 | 76,100 | — | — |
| 2007-10-17 | $37.95 | $43.87 | 130,500 | — | — |
| 2007-10-16 | $37.92 | $43.83 | 78,900 | — | — |
| 2007-10-15 | $37.90 | $43.81 | 97,900 | — | — |
| 2007-10-12 | $38.54 | $44.55 | 64,200 | — | — |
| 2007-10-11 | $38.20 | $44.15 | 115,100 | — | — |
| 2007-10-10 | $39.22 | $45.33 | 105,100 | — | — |
| 2007-10-09 | $38.40 | $44.39 | 120,700 | — | — |
| 2007-10-08 | $39.00 | $45.08 | 79,700 | — | — |
| 2007-10-05 | $39.65 | $45.83 | 101,000 | — | — |
| 2007-10-04 | $38.28 | $44.25 | 80,200 | — | — |
| 2007-10-03 | $38.48 | $44.48 | 73,300 | — | — |
| 2007-10-02 | $39.84 | $46.05 | 78,500 | — | — |
| 2007-10-01 | $39.65 | $45.83 | 80,000 | — | — |
| 2007-09-28 | $37.46 | $43.30 | 88,000 | — | — |
| 2007-09-27 | $40.00 | $46.24 | 71,100 | — | — |
| 2007-09-26 | $40.30 | $46.58 | 69,300 | — | — |
| 2007-09-25 | $41.97 | $48.51 | 89,500 | — | — |
| 2007-09-24 | $40.01 | $46.25 | 59,900 | — | — |
| 2007-09-21 | $40.93 | $47.31 | 84,300 | — | — |
| 2007-09-20 | $41.16 | $47.58 | 72,300 | — | — |
| 2007-09-19 | $42.30 | $48.89 | 95,500 | — | — |
| 2007-09-18 | $40.03 | $46.27 | 82,000 | — | — |
| 2007-09-17 | $38.66 | $44.69 | 50,700 | — | — |
| 2007-09-14 | $39.20 | $45.31 | 71,900 | — | — |
| 2007-09-13 | $39.50 | $45.66 | 74,300 | — | — |
| 2007-09-12 | $38.80 | $44.85 | 55,400 | — | — |
| 2007-09-11 | $39.28 | $45.40 | 67,000 | — | — |
| 2007-09-10 | $38.88 | $44.94 | 51,300 | — | — |
| 2007-09-07 | $39.00 | $45.04 | 71,800 | — | — |
| 2007-09-06 | $40.13 | $46.34 | 44,200 | — | — |
| 2007-09-05 | $39.63 | $45.76 | 62,300 | — | — |
| 2007-09-04 | $41.72 | $48.18 | 58,000 | — | — |
| 2007-08-31 | $41.38 | $47.78 | 28,800 | — | — |
| 2007-08-30 | $40.48 | $46.74 | 16,900 | — | — |
| 2007-08-29 | $41.34 | $47.74 | 30,300 | — | — |
| 2007-08-28 | $39.89 | $46.06 | 62,600 | — | — |
| 2007-08-27 | $42.07 | $48.58 | 32,400 | — | — |
| 2007-08-24 | $43.08 | $49.75 | 29,700 | — | — |
| 2007-08-23 | $42.02 | $48.52 | 46,600 | — | — |
| 2007-08-22 | $43.54 | $50.28 | 55,300 | — | — |
| 2007-08-21 | $43.35 | $50.06 | 27,300 | — | — |
| 2007-08-20 | $43.56 | $50.30 | 48,700 | — | — |
| 2007-08-17 | $44.14 | $50.97 | 137,600 | — | — |
| 2007-08-16 | $43.98 | $50.79 | 98,600 | — | — |
| 2007-08-15 | $39.71 | $45.86 | 73,500 | — | — |
| 2007-08-14 | $41.88 | $48.36 | 93,300 | — | — |
| 2007-08-13 | $41.85 | $48.33 | 134,200 | — | — |
| 2007-08-10 | $44.00 | $50.81 | 174,500 | — | — |
| 2007-08-09 | $43.75 | $50.52 | 136,600 | — | — |
| 2007-08-08 | $42.62 | $49.22 | 240,300 | — | — |
| 2007-08-07 | $39.50 | $45.61 | 124,500 | — | — |
| 2007-08-06 | $38.76 | $44.76 | 151,900 | — | — |
| 2007-08-03 | $37.40 | $43.19 | 91,600 | — | — |
| 2007-08-02 | $38.56 | $44.53 | 132,700 | — | — |
| 2007-08-01 | $38.23 | $44.15 | 142,800 | — | — |
| 2007-07-31 | $37.56 | $43.37 | 136,100 | — | — |
| 2007-07-30 | $39.02 | $45.06 | 160,200 | — | — |
| 2007-07-27 | $38.37 | $44.31 | 172,900 | — | — |
| 2007-07-26 | $40.91 | $47.24 | 150,200 | — | — |
| 2007-07-25 | $41.75 | $48.21 | 187,100 | — | — |
| 2007-07-24 | $40.70 | $47.00 | 94,200 | — | — |
| 2007-07-23 | $43.17 | $49.85 | 73,000 | — | — |
| 2007-07-20 | $43.46 | $50.19 | 135,400 | — | — |
| 2007-07-19 | $44.97 | $51.93 | 68,600 | — | — |
| 2007-07-18 | $44.96 | $51.92 | 58,500 | — | — |
| 2007-07-17 | $45.78 | $52.86 | 86,800 | — | — |
| 2007-07-16 | $45.22 | $52.22 | 79,900 | — | — |
| 2007-07-13 | $45.80 | $52.89 | 87,400 | — | — |
| 2007-07-12 | $47.00 | $54.27 | 77,500 | — | — |
| 2007-07-11 | $46.20 | $53.35 | 66,200 | — | — |
| 2007-07-10 | $46.01 | $53.13 | 107,700 | — | — |
| 2007-07-09 | $46.72 | $53.95 | 80,700 | — | — |
| 2007-07-06 | $47.05 | $54.33 | 124,000 | — | — |
| 2007-07-05 | $46.73 | $53.96 | 230,100 | — | — |
| 2007-07-03 | $44.81 | $51.74 | 43,600 | — | — |
| 2007-07-02 | $45.69 | $52.76 | 166,000 | — | — |
| 2007-06-29 | $44.05 | $50.87 | 119,400 | — | — |
| 2007-06-28 | $45.02 | $51.99 | 215,500 | — | — |
| 2007-06-27 | $46.25 | $53.41 | 433,900 | — | — |
| 2007-06-26 | $40.50 | $46.77 | 75,600 | — | — |
| 2007-06-25 | $40.88 | $47.21 | 144,500 | — | — |
| 2007-06-22 | $40.84 | $47.16 | 278,700 | — | — |
| 2007-06-21 | $42.93 | $49.57 | 73,800 | — | — |
| 2007-06-20 | $43.30 | $50.00 | 75,600 | — | — |
| 2007-06-19 | $43.81 | $50.59 | 108,100 | — | — |
| 2007-06-18 | $43.04 | $49.70 | 53,100 | — | — |
| 2007-06-15 | $42.30 | $48.85 | 107,400 | — | — |
| 2007-06-14 | $41.20 | $47.58 | 34,800 | — | — |
| 2007-06-13 | $41.45 | $47.86 | 28,700 | — | — |
| 2007-06-12 | $40.50 | $46.77 | 43,000 | — | — |
| 2007-06-11 | $41.33 | $47.73 | 22,800 | — | — |
| 2007-06-08 | $42.14 | $48.66 | 27,700 | — | — |
| 2007-06-07 | $41.30 | $47.65 | 45,200 | — | — |
| 2007-06-06 | $41.61 | $48.01 | 37,600 | — | — |
| 2007-06-05 | $41.66 | $48.06 | 49,000 | — | — |
| 2007-06-04 | $43.04 | $49.66 | 37,300 | — | — |
| 2007-06-01 | $43.11 | $49.74 | 83,100 | — | — |
| 2007-05-31 | $41.76 | $48.18 | 97,200 | — | — |
| 2007-05-30 | $42.08 | $48.55 | 31,000 | — | — |
| 2007-05-29 | $42.12 | $48.59 | 58,400 | — | — |
| 2007-05-25 | $41.58 | $47.97 | 54,800 | — | — |
| 2007-05-24 | $41.18 | $47.51 | 80,000 | — | — |
| 2007-05-23 | $41.40 | $47.76 | 67,200 | — | — |
| 2007-05-22 | $41.20 | $47.53 | 96,100 | — | — |
| 2007-05-21 | $40.30 | $46.49 | 39,900 | — | — |
| 2007-05-18 | $40.17 | $46.34 | 48,900 | — | — |
| 2007-05-17 | $40.12 | $46.29 | 34,600 | — | — |
| 2007-05-16 | $40.59 | $46.83 | 52,200 | — | — |
| 2007-05-15 | $39.77 | $45.88 | 41,500 | — | — |
| 2007-05-14 | $40.72 | $46.98 | 47,000 | — | — |
| 2007-05-11 | $42.07 | $48.54 | 43,000 | — | — |
| 2007-05-10 | $41.56 | $47.95 | 63,400 | — | — |
| 2007-05-09 | $43.06 | $49.68 | 55,400 | — | — |
| 2007-05-08 | $42.18 | $48.66 | 71,500 | — | — |
| 2007-05-07 | $42.89 | $49.48 | 46,000 | — | — |
| 2007-05-04 | $42.74 | $49.31 | 78,100 | — | — |
| 2007-05-03 | $43.02 | $49.63 | 72,100 | — | — |
| 2007-05-02 | $43.33 | $49.99 | 75,500 | — | — |
| 2007-05-01 | $43.53 | $50.22 | 100,000 | — | — |
| 2007-04-30 | $42.08 | $48.55 | 74,700 | — | — |
| 2007-04-27 | $43.77 | $50.50 | 26,500 | — | — |
| 2007-04-26 | $44.25 | $51.05 | 81,700 | — | — |
| 2007-04-25 | $44.59 | $51.44 | 81,500 | — | — |
| 2007-04-24 | $43.35 | $50.01 | 68,900 | — | — |
| 2007-04-23 | $43.19 | $49.83 | 43,100 | — | — |
| 2007-04-20 | $43.05 | $49.67 | 71,300 | — | — |
| 2007-04-19 | $42.60 | $49.15 | 94,900 | — | — |
| 2007-04-18 | $42.45 | $48.97 | 44,000 | — | — |
| 2007-04-17 | $43.08 | $49.70 | 56,100 | — | — |
| 2007-04-16 | $43.00 | $49.61 | 34,700 | — | — |
| 2007-04-13 | $42.90 | $49.49 | 48,300 | — | — |
| 2007-04-12 | $43.05 | $49.67 | 64,200 | — | — |
| 2007-04-11 | $42.13 | $48.61 | 61,300 | — | — |
| 2007-04-10 | $42.14 | $48.62 | 35,200 | — | — |
| 2007-04-09 | $41.46 | $47.83 | 90,600 | — | — |
| 2007-04-05 | $41.00 | $47.30 | 44,600 | — | — |
| 2007-04-04 | $41.16 | $47.49 | 57,800 | — | — |
| 2007-04-03 | $40.78 | $47.05 | 123,400 | — | — |
| 2007-04-02 | $39.83 | $45.95 | 133,700 | — | — |
| 2007-03-30 | $38.37 | $44.27 | 139,000 | — | — |
| 2007-03-29 | $39.50 | $45.57 | 84,600 | — | — |
| 2007-03-28 | $39.27 | $45.31 | 139,500 | — | — |
| 2007-03-27 | $39.53 | $45.61 | 87,300 | — | — |
| 2007-03-26 | $40.37 | $46.57 | 55,400 | — | — |
| 2007-03-23 | $40.06 | $46.22 | 42,000 | — | — |
| 2007-03-22 | $39.20 | $45.22 | 107,600 | — | — |
| 2007-03-21 | $39.23 | $45.26 | 149,100 | — | — |
| 2007-03-20 | $40.25 | $46.44 | 60,000 | — | — |
| 2007-03-19 | $39.90 | $46.03 | 35,500 | — | — |
| 2007-03-16 | $39.15 | $45.17 | 97,000 | — | — |
| 2007-03-15 | $39.18 | $45.20 | 117,400 | — | — |
| 2007-03-14 | $39.87 | $46.00 | 46,300 | — | — |
| 2007-03-13 | $40.11 | $46.27 | 58,400 | — | — |
| 2007-03-12 | $40.79 | $47.06 | 44,700 | — | — |
| 2007-03-09 | $40.79 | $47.06 | 68,100 | — | — |
| 2007-03-08 | $40.62 | $46.82 | 121,000 | — | — |
| 2007-03-07 | $39.74 | $45.81 | 50,700 | — | — |
| 2007-03-06 | $40.34 | $46.50 | 120,500 | — | — |
| 2007-03-05 | $39.35 | $45.36 | 94,800 | — | — |
| 2007-03-02 | $40.45 | $46.62 | 67,400 | — | — |
| 2007-03-01 | $41.26 | $47.56 | 69,500 | — | — |
| 2007-02-28 | $41.56 | $47.90 | 129,100 | — | — |
| 2007-02-27 | $41.51 | $47.85 | 76,400 | — | — |
| 2007-02-26 | $43.29 | $49.90 | 71,600 | — | — |
| 2007-02-23 | $43.60 | $50.25 | 43,500 | — | — |
| 2007-02-22 | $44.03 | $50.75 | 63,700 | — | — |
| 2007-02-21 | $44.20 | $50.95 | 42,000 | — | — |
| 2007-02-20 | $44.19 | $50.93 | 55,500 | — | — |
| 2007-02-16 | $44.48 | $51.27 | 65,700 | — | — |
| 2007-02-15 | $44.06 | $50.78 | 46,000 | — | — |
| 2007-02-14 | $44.59 | $51.40 | 75,000 | — | — |
| 2007-02-13 | $43.96 | $50.67 | 105,700 | — | — |
| 2007-02-12 | $43.88 | $50.58 | 34,000 | — | — |
| 2007-02-09 | $43.88 | $50.58 | 79,800 | — | — |
| 2007-02-08 | $43.95 | $50.66 | 123,700 | — | — |
| 2007-02-07 | $43.90 | $50.60 | 1,352,800 | — | — |
| 2007-02-06 | $43.98 | $50.69 | 207,900 | — | — |
| 2007-02-05 | $43.93 | $50.63 | 126,000 | — | — |
| 2007-02-02 | $44.00 | $50.72 | 100,000 | — | — |
| 2007-02-01 | $43.85 | $50.54 | 412,700 | — | — |
| 2007-01-31 | $41.53 | $47.87 | 73,700 | — | — |
| 2007-01-30 | $41.97 | $48.38 | 30,500 | — | — |
| 2007-01-29 | $41.18 | $47.46 | 81,800 | — | — |
| 2007-01-26 | $41.05 | $47.32 | 29,100 | — | — |
| 2007-01-25 | $40.39 | $46.55 | 49,500 | — | — |
| 2007-01-24 | $40.71 | $46.92 | 71,500 | — | — |
| 2007-01-23 | $39.82 | $45.90 | 88,100 | — | — |
| 2007-01-22 | $39.74 | $45.81 | 25,300 | — | — |
| 2007-01-19 | $40.09 | $46.21 | 62,000 | — | — |
| 2007-01-18 | $40.37 | $46.53 | 76,700 | — | — |
| 2007-01-17 | $41.97 | $48.38 | 39,500 | — | — |
| 2007-01-16 | $41.62 | $47.97 | 54,300 | — | — |
| 2007-01-12 | $42.21 | $48.65 | 35,200 | — | — |
| 2007-01-11 | $42.27 | $48.72 | 89,500 | — | — |
| 2007-01-10 | $40.97 | $47.22 | 114,400 | — | — |
| 2007-01-09 | $42.45 | $48.93 | 140,000 | — | — |
| 2007-01-08 | $42.63 | $49.14 | 50,800 | — | — |
| 2007-01-05 | $42.76 | $49.29 | 88,400 | — | — |
| 2007-01-04 | $43.22 | $49.82 | 166,400 | — | — |
| 2007-01-03 | $42.75 | $49.27 | 316,300 | — | — |