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
- 1996-12-03 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 | $34.43 | $34.43 | 94,300 | — | — |
| 2007-12-28 | $34.76 | $34.76 | 192,600 | — | — |
| 2007-12-27 | $34.58 | $34.58 | 124,300 | — | — |
| 2007-12-26 | $36.16 | $36.16 | 168,800 | — | — |
| 2007-12-24 | $35.99 | $35.99 | 39,800 | — | — |
| 2007-12-21 | $35.71 | $35.71 | 521,900 | — | — |
| 2007-12-20 | $34.16 | $34.16 | 221,100 | — | — |
| 2007-12-19 | $33.38 | $33.38 | 291,800 | — | — |
| 2007-12-18 | $31.59 | $31.59 | 159,600 | — | — |
| 2007-12-17 | $31.41 | $31.41 | 95,300 | — | — |
| 2007-12-14 | $32.28 | $32.28 | 63,700 | — | — |
| 2007-12-13 | $33.25 | $33.25 | 110,800 | — | — |
| 2007-12-12 | $33.36 | $33.36 | 78,300 | — | — |
| 2007-12-11 | $33.17 | $33.17 | 124,800 | — | — |
| 2007-12-10 | $33.83 | $33.83 | 102,600 | — | — |
| 2007-12-07 | $34.28 | $34.28 | 88,800 | — | — |
| 2007-12-06 | $34.08 | $34.08 | 106,100 | — | — |
| 2007-12-05 | $33.02 | $33.02 | 126,600 | — | — |
| 2007-12-04 | $32.17 | $32.17 | 110,600 | — | — |
| 2007-12-03 | $32.84 | $32.84 | 160,900 | — | — |
| 2007-11-30 | $33.35 | $33.35 | 213,800 | — | — |
| 2007-11-29 | $32.67 | $32.67 | 85,500 | — | — |
| 2007-11-28 | $32.95 | $32.95 | 115,200 | — | — |
| 2007-11-27 | $31.77 | $31.77 | 184,400 | — | — |
| 2007-11-26 | $31.12 | $31.12 | 116,100 | — | — |
| 2007-11-23 | $31.27 | $31.27 | 38,200 | — | — |
| 2007-11-21 | $31.11 | $31.11 | 73,100 | — | — |
| 2007-11-20 | $31.68 | $31.68 | 158,900 | — | — |
| 2007-11-19 | $32.09 | $32.09 | 100,300 | — | — |
| 2007-11-16 | $32.84 | $32.84 | 150,200 | — | — |
| 2007-11-15 | $32.42 | $32.42 | 178,100 | — | — |
| 2007-11-14 | $32.91 | $32.91 | 126,100 | — | — |
| 2007-11-13 | $32.36 | $32.36 | 227,100 | — | — |
| 2007-11-12 | $31.91 | $31.91 | 167,900 | — | — |
| 2007-11-09 | $31.92 | $31.92 | 164,900 | — | — |
| 2007-11-08 | $33.38 | $33.38 | 199,200 | — | — |
| 2007-11-07 | $32.74 | $32.74 | 183,800 | — | — |
| 2007-11-06 | $33.47 | $33.47 | 183,400 | — | — |
| 2007-11-05 | $32.91 | $32.91 | 303,200 | — | — |
| 2007-11-02 | $32.24 | $32.24 | 392,000 | — | — |
| 2007-11-01 | $29.10 | $29.10 | 263,200 | — | — |
| 2007-10-31 | $30.50 | $30.50 | 153,000 | — | — |
| 2007-10-30 | $30.39 | $30.39 | 102,300 | — | — |
| 2007-10-29 | $30.92 | $30.92 | 92,300 | — | — |
| 2007-10-26 | $30.82 | $30.82 | 89,200 | — | — |
| 2007-10-25 | $29.81 | $29.81 | 216,100 | — | — |
| 2007-10-24 | $30.65 | $30.65 | 196,100 | — | — |
| 2007-10-23 | $31.51 | $31.51 | 135,100 | — | — |
| 2007-10-22 | $31.00 | $31.00 | 276,400 | — | — |
| 2007-10-19 | $30.50 | $30.50 | 237,000 | — | — |
| 2007-10-18 | $31.26 | $31.26 | 178,100 | — | — |
| 2007-10-17 | $31.37 | $31.37 | 274,800 | — | — |
| 2007-10-16 | $30.07 | $30.07 | 92,200 | — | — |
| 2007-10-15 | $30.12 | $30.12 | 261,200 | — | — |
| 2007-10-12 | $30.48 | $30.48 | 431,500 | — | — |
| 2007-10-11 | $31.08 | $31.08 | 165,400 | — | — |
| 2007-10-10 | $32.06 | $32.06 | 105,600 | — | — |
| 2007-10-09 | $32.53 | $32.53 | 129,700 | — | — |
| 2007-10-08 | $32.38 | $32.38 | 165,400 | — | — |
| 2007-10-05 | $33.02 | $33.02 | 184,600 | — | — |
| 2007-10-04 | $32.33 | $32.33 | 174,200 | — | — |
| 2007-10-03 | $31.67 | $31.67 | 197,600 | — | — |
| 2007-10-02 | $31.50 | $31.50 | 150,700 | — | — |
| 2007-10-01 | $31.39 | $31.39 | 236,100 | — | — |
| 2007-09-28 | $30.83 | $30.83 | 178,300 | — | — |
| 2007-09-27 | $31.09 | $31.09 | 294,800 | — | — |
| 2007-09-26 | $31.11 | $31.11 | 216,100 | — | — |
| 2007-09-25 | $31.35 | $31.35 | 229,800 | — | — |
| 2007-09-24 | $31.52 | $31.52 | 235,100 | — | — |
| 2007-09-21 | $32.54 | $32.54 | 296,800 | — | — |
| 2007-09-20 | $32.50 | $32.50 | 211,800 | — | — |
| 2007-09-19 | $32.56 | $32.56 | 242,900 | — | — |
| 2007-09-18 | $30.86 | $30.86 | 211,600 | — | — |
| 2007-09-17 | $29.22 | $29.22 | 192,400 | — | — |
| 2007-09-14 | $29.70 | $29.70 | 195,900 | — | — |
| 2007-09-13 | $29.23 | $29.23 | 96,800 | — | — |
| 2007-09-12 | $29.29 | $29.29 | 98,000 | — | — |
| 2007-09-11 | $29.63 | $29.63 | 94,700 | — | — |
| 2007-09-10 | $28.33 | $28.33 | 93,400 | — | — |
| 2007-09-07 | $28.62 | $28.62 | 143,900 | — | — |
| 2007-09-06 | $29.93 | $29.93 | 108,100 | — | — |
| 2007-09-05 | $29.20 | $29.20 | 184,500 | — | — |
| 2007-09-04 | $30.30 | $30.30 | 148,100 | — | — |
| 2007-08-31 | $30.52 | $30.52 | 78,500 | — | — |
| 2007-08-30 | $30.01 | $30.01 | 70,900 | — | — |
| 2007-08-29 | $30.11 | $30.11 | 114,300 | — | — |
| 2007-08-28 | $29.46 | $29.46 | 118,200 | — | — |
| 2007-08-27 | $30.59 | $30.59 | 59,300 | — | — |
| 2007-08-24 | $31.03 | $31.03 | 94,700 | — | — |
| 2007-08-23 | $30.74 | $30.74 | 90,800 | — | — |
| 2007-08-22 | $30.78 | $30.78 | 129,600 | — | — |
| 2007-08-21 | $31.24 | $31.24 | 63,700 | — | — |
| 2007-08-20 | $31.38 | $31.38 | 100,800 | — | — |
| 2007-08-17 | $32.14 | $32.14 | 214,700 | — | — |
| 2007-08-16 | $31.76 | $31.76 | 256,300 | — | — |
| 2007-08-15 | $30.19 | $30.19 | 159,800 | — | — |
| 2007-08-14 | $30.52 | $30.52 | 222,000 | — | — |
| 2007-08-13 | $31.60 | $31.60 | 288,600 | — | — |
| 2007-08-10 | $31.73 | $31.73 | 369,200 | — | — |
| 2007-08-09 | $29.27 | $29.27 | 596,200 | — | — |
| 2007-08-08 | $27.22 | $27.22 | 360,400 | — | — |
| 2007-08-07 | $28.19 | $28.19 | 260,200 | — | — |
| 2007-08-06 | $28.93 | $28.93 | 151,100 | — | — |
| 2007-08-03 | $29.05 | $29.05 | 189,200 | — | — |
| 2007-08-02 | $30.20 | $30.20 | 244,700 | — | — |
| 2007-08-01 | $29.19 | $29.19 | 189,100 | — | — |
| 2007-07-31 | $28.63 | $28.63 | 136,300 | — | — |
| 2007-07-30 | $28.96 | $28.96 | 99,200 | — | — |
| 2007-07-27 | $28.59 | $28.59 | 140,600 | — | — |
| 2007-07-26 | $29.32 | $29.32 | 155,100 | — | — |
| 2007-07-25 | $30.58 | $30.58 | 166,700 | — | — |
| 2007-07-24 | $30.27 | $30.27 | 139,100 | — | — |
| 2007-07-23 | $32.10 | $32.10 | 101,800 | — | — |
| 2007-07-20 | $31.99 | $31.99 | 148,000 | — | — |
| 2007-07-19 | $32.60 | $32.60 | 124,400 | — | — |
| 2007-07-18 | $31.75 | $31.75 | 121,800 | — | — |
| 2007-07-17 | $31.78 | $31.78 | 96,400 | — | — |
| 2007-07-16 | $31.46 | $31.46 | 135,600 | — | — |
| 2007-07-13 | $32.31 | $32.31 | 64,500 | — | — |
| 2007-07-12 | $32.25 | $32.25 | 156,400 | — | — |
| 2007-07-11 | $31.65 | $31.65 | 166,100 | — | — |
| 2007-07-10 | $31.31 | $31.31 | 142,500 | — | — |
| 2007-07-09 | $32.10 | $32.10 | 57,500 | — | — |
| 2007-07-06 | $32.01 | $32.01 | 67,800 | — | — |
| 2007-07-05 | $32.16 | $32.16 | 83,500 | — | — |
| 2007-07-03 | $32.05 | $32.05 | 102,100 | — | — |
| 2007-07-02 | $32.43 | $32.43 | 218,900 | — | — |
| 2007-06-29 | $32.10 | $32.10 | 302,400 | — | — |
| 2007-06-28 | $31.46 | $31.46 | 173,100 | — | — |
| 2007-06-27 | $31.19 | $31.19 | 198,800 | — | — |
| 2007-06-26 | $29.74 | $29.74 | 199,800 | — | — |
| 2007-06-25 | $30.10 | $30.10 | 212,600 | — | — |
| 2007-06-22 | $30.07 | $30.07 | 159,200 | — | — |
| 2007-06-21 | $30.82 | $30.82 | 81,300 | — | — |
| 2007-06-20 | $30.93 | $30.93 | 154,100 | — | — |
| 2007-06-19 | $31.25 | $31.25 | 160,500 | — | — |
| 2007-06-18 | $30.93 | $30.93 | 94,700 | — | — |
| 2007-06-15 | $31.25 | $31.25 | 245,000 | — | — |
| 2007-06-14 | $31.38 | $31.38 | 114,900 | — | — |
| 2007-06-13 | $31.23 | $31.23 | 105,000 | — | — |
| 2007-06-12 | $30.56 | $30.56 | 117,000 | — | — |
| 2007-06-11 | $31.25 | $31.25 | 159,900 | — | — |
| 2007-06-08 | $31.34 | $31.34 | 86,000 | — | — |
| 2007-06-07 | $31.06 | $31.06 | 149,900 | — | — |
| 2007-06-06 | $31.67 | $31.67 | 104,800 | — | — |
| 2007-06-05 | $31.74 | $31.74 | 70,200 | — | — |
| 2007-06-04 | $32.10 | $32.10 | 92,300 | — | — |
| 2007-06-01 | $32.23 | $32.23 | 173,800 | — | — |
| 2007-05-31 | $32.39 | $32.39 | 93,200 | — | — |
| 2007-05-30 | $32.59 | $32.59 | 117,200 | — | — |
| 2007-05-29 | $32.04 | $32.04 | 110,100 | — | — |
| 2007-05-25 | $31.64 | $31.64 | 117,000 | — | — |
| 2007-05-24 | $31.53 | $31.53 | 186,100 | — | — |
| 2007-05-23 | $32.53 | $32.53 | 179,900 | — | — |
| 2007-05-22 | $32.45 | $32.45 | 169,300 | — | — |
| 2007-05-21 | $31.94 | $31.94 | 157,600 | — | — |
| 2007-05-18 | $31.48 | $31.48 | 247,700 | — | — |
| 2007-05-17 | $30.37 | $30.37 | 248,000 | — | — |
| 2007-05-16 | $30.90 | $30.90 | 344,700 | — | — |
| 2007-05-15 | $30.76 | $30.76 | 893,900 | — | — |
| 2007-05-14 | $33.94 | $33.94 | 138,300 | — | — |
| 2007-05-11 | $34.18 | $34.18 | 61,500 | — | — |
| 2007-05-10 | $33.47 | $33.47 | 152,400 | — | — |
| 2007-05-09 | $34.25 | $34.25 | 85,500 | — | — |
| 2007-05-08 | $34.35 | $34.35 | 96,000 | — | — |
| 2007-05-07 | $34.90 | $34.90 | 113,200 | — | — |
| 2007-05-04 | $34.72 | $34.72 | 109,900 | — | — |
| 2007-05-03 | $34.79 | $34.79 | 73,700 | — | — |
| 2007-05-02 | $34.51 | $34.51 | 92,800 | — | — |
| 2007-05-01 | $34.19 | $34.19 | 99,100 | — | — |
| 2007-04-30 | $34.30 | $34.30 | 182,100 | — | — |
| 2007-04-27 | $34.71 | $34.71 | 121,000 | — | — |
| 2007-04-26 | $34.83 | $34.83 | 410,000 | — | — |
| 2007-04-25 | $34.16 | $34.16 | 261,700 | — | — |
| 2007-04-24 | $33.26 | $33.26 | 100,700 | — | — |
| 2007-04-23 | $32.94 | $32.94 | 125,000 | — | — |
| 2007-04-20 | $33.05 | $33.05 | 131,500 | — | — |
| 2007-04-19 | $32.37 | $32.37 | 92,500 | — | — |
| 2007-04-18 | $32.62 | $32.62 | 108,400 | — | — |
| 2007-04-17 | $32.65 | $32.65 | 122,200 | — | — |
| 2007-04-16 | $33.06 | $33.06 | 137,800 | — | — |
| 2007-04-13 | $32.13 | $32.13 | 353,500 | — | — |
| 2007-04-12 | $31.07 | $31.07 | 399,100 | — | — |
| 2007-04-11 | $32.59 | $32.59 | 132,000 | — | — |
| 2007-04-10 | $32.35 | $32.35 | 176,900 | — | — |
| 2007-04-09 | $32.81 | $32.81 | 98,200 | — | — |
| 2007-04-05 | $33.26 | $33.26 | 53,200 | — | — |
| 2007-04-04 | $32.97 | $32.97 | 98,700 | — | — |
| 2007-04-03 | $33.22 | $33.22 | 71,300 | — | — |
| 2007-04-02 | $32.96 | $32.96 | 89,300 | — | — |
| 2007-03-30 | $32.97 | $32.97 | 107,400 | — | — |
| 2007-03-29 | $32.84 | $32.84 | 381,200 | — | — |
| 2007-03-28 | $32.56 | $32.56 | 220,400 | — | — |
| 2007-03-27 | $32.80 | $32.80 | 165,400 | — | — |
| 2007-03-26 | $33.47 | $33.47 | 142,300 | — | — |
| 2007-03-23 | $33.48 | $33.48 | 110,200 | — | — |
| 2007-03-22 | $34.00 | $34.00 | 72,100 | — | — |
| 2007-03-21 | $34.11 | $34.11 | 105,100 | — | — |
| 2007-03-20 | $33.52 | $33.52 | 149,600 | — | — |
| 2007-03-19 | $33.47 | $33.47 | 90,800 | — | — |
| 2007-03-16 | $33.67 | $33.67 | 303,300 | — | — |
| 2007-03-15 | $33.47 | $33.47 | 179,300 | — | — |
| 2007-03-14 | $33.19 | $33.19 | 113,400 | — | — |
| 2007-03-13 | $32.52 | $32.52 | 118,200 | — | — |
| 2007-03-12 | $33.56 | $33.56 | 89,300 | — | — |
| 2007-03-09 | $33.27 | $33.27 | 88,400 | — | — |
| 2007-03-08 | $33.16 | $33.16 | 107,800 | — | — |
| 2007-03-07 | $32.79 | $32.79 | 112,300 | — | — |
| 2007-03-06 | $33.05 | $33.05 | 125,900 | — | — |
| 2007-03-05 | $31.88 | $31.88 | 177,000 | — | — |
| 2007-03-02 | $32.62 | $32.62 | 182,700 | — | — |
| 2007-03-01 | $33.61 | $33.61 | 205,500 | — | — |
| 2007-02-28 | $34.16 | $34.16 | 379,100 | — | — |
| 2007-02-27 | $33.71 | $33.71 | 211,000 | — | — |
| 2007-02-26 | $35.40 | $35.40 | 144,400 | — | — |
| 2007-02-23 | $35.60 | $35.60 | 177,000 | — | — |
| 2007-02-22 | $35.18 | $35.18 | 170,200 | — | — |
| 2007-02-21 | $35.54 | $35.54 | 410,700 | — | — |
| 2007-02-20 | $35.30 | $35.30 | 318,800 | — | — |
| 2007-02-16 | $33.68 | $33.68 | 132,800 | — | — |
| 2007-02-15 | $33.90 | $33.90 | 156,500 | — | — |
| 2007-02-14 | $33.78 | $33.78 | 401,700 | — | — |
| 2007-02-13 | $32.90 | $32.90 | 195,100 | — | — |
| 2007-02-12 | $32.92 | $32.92 | 134,700 | — | — |
| 2007-02-09 | $33.31 | $33.31 | 387,900 | — | — |
| 2007-02-08 | $32.92 | $32.92 | 112,700 | — | — |
| 2007-02-07 | $33.15 | $33.15 | 211,400 | — | — |
| 2007-02-06 | $32.34 | $32.34 | 298,200 | — | — |
| 2007-02-05 | $32.04 | $32.04 | 474,800 | — | — |
| 2007-02-02 | $31.85 | $31.85 | 443,300 | — | — |
| 2007-02-01 | $32.67 | $32.67 | 151,500 | — | — |
| 2007-01-31 | $32.97 | $32.97 | 282,100 | — | — |
| 2007-01-30 | $33.24 | $33.24 | 558,500 | — | — |
| 2007-01-29 | $32.75 | $32.75 | 276,600 | — | — |
| 2007-01-26 | $32.40 | $32.40 | 406,400 | — | — |
| 2007-01-25 | $31.03 | $31.03 | 312,400 | — | — |
| 2007-01-24 | $30.39 | $30.39 | 79,100 | — | — |
| 2007-01-23 | $29.38 | $29.38 | 63,800 | — | — |
| 2007-01-22 | $29.35 | $29.35 | 88,700 | — | — |
| 2007-01-19 | $29.79 | $29.79 | 58,300 | — | — |
| 2007-01-18 | $29.67 | $29.67 | 86,700 | — | — |
| 2007-01-17 | $30.03 | $30.03 | 55,600 | — | — |
| 2007-01-16 | $30.55 | $30.55 | 199,200 | — | — |
| 2007-01-12 | $30.63 | $30.63 | 156,900 | — | — |
| 2007-01-11 | $30.40 | $30.40 | 256,700 | — | — |
| 2007-01-10 | $29.49 | $29.49 | 56,400 | — | — |
| 2007-01-09 | $29.67 | $29.67 | 108,500 | — | — |
| 2007-01-08 | $29.73 | $29.73 | 180,600 | — | — |
| 2007-01-05 | $29.54 | $29.54 | 159,900 | — | — |
| 2007-01-04 | $29.79 | $29.79 | 181,000 | — | — |
| 2007-01-03 | $29.73 | $29.73 | 181,200 | — | — |