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
- 1986-12-12 to 2026-08-20
- 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 | $31.97 | $57.42 | 364,532 | — | — |
| 2007-12-28 | $32.18 | $57.79 | 279,200 | — | — |
| 2007-12-27 | $32.50 | $58.37 | 330,384 | — | — |
| 2007-12-26 | $33.59 | $60.33 | 425,664 | — | — |
| 2007-12-24 | $33.96 | $60.99 | 205,201 | — | — |
| 2007-12-21 | $33.63 | $60.40 | 472,402 | — | — |
| 2007-12-20 | $32.83 | $58.96 | 335,203 | — | — |
| 2007-12-19 | $32.39 | $58.17 | 468,499 | — | — |
| 2007-12-18 | $32.51 | $58.39 | 595,900 | — | — |
| 2007-12-17 | $32.03 | $57.52 | 459,500 | — | — |
| 2007-12-14 | $32.28 | $57.97 | 455,500 | — | — |
| 2007-12-13 | $32.75 | $58.82 | 476,200 | — | — |
| 2007-12-12 | $32.62 | $58.58 | 609,793 | — | — |
| 2007-12-11 | $33.71 | $60.54 | 830,275 | — | — |
| 2007-12-10 | $35.04 | $62.93 | 480,036 | — | — |
| 2007-12-07 | $33.86 | $60.81 | 443,426 | — | — |
| 2007-12-06 | $33.93 | $60.94 | 584,164 | — | — |
| 2007-12-05 | $32.75 | $58.82 | 412,460 | — | — |
| 2007-12-04 | $32.58 | $58.51 | 276,567 | — | — |
| 2007-12-03 | $33.38 | $59.95 | 533,024 | — | — |
| 2007-11-30 | $33.69 | $60.51 | 465,495 | — | — |
| 2007-11-29 | $32.76 | $58.84 | 415,548 | — | — |
| 2007-11-28 | $33.34 | $59.88 | 487,186 | — | — |
| 2007-11-27 | $31.71 | $56.95 | 656,032 | — | — |
| 2007-11-26 | $30.93 | $55.55 | 540,100 | — | — |
| 2007-11-23 | $32.58 | $58.51 | 208,093 | — | — |
| 2007-11-21 | $31.57 | $56.70 | 461,454 | — | — |
| 2007-11-20 | $31.66 | $56.86 | 502,905 | — | — |
| 2007-11-19 | $31.95 | $57.38 | 462,996 | — | — |
| 2007-11-16 | $32.82 | $58.94 | 516,594 | — | — |
| 2007-11-15 | $33.42 | $60.02 | 499,889 | — | — |
| 2007-11-14 | $34.29 | $61.58 | 689,363 | — | — |
| 2007-11-13 | $34.58 | $62.10 | 1,086,700 | — | — |
| 2007-11-12 | $32.92 | $59.12 | 803,308 | — | — |
| 2007-11-09 | $32.59 | $58.53 | 1,746,118 | — | — |
| 2007-11-08 | $31.60 | $56.75 | 1,569,317 | — | — |
| 2007-11-07 | $31.23 | $56.09 | 721,500 | — | — |
| 2007-11-06 | $32.64 | $58.62 | 692,500 | — | — |
| 2007-11-05 | $32.63 | $58.60 | 819,598 | — | — |
| 2007-11-02 | $33.02 | $59.30 | 928,600 | — | — |
| 2007-11-01 | $34.02 | $61.10 | 747,100 | — | — |
| 2007-10-31 | $36.24 | $64.55 | 781,000 | — | — |
| 2007-10-30 | $35.42 | $63.09 | 533,900 | — | — |
| 2007-10-29 | $35.72 | $63.62 | 560,900 | — | — |
| 2007-10-26 | $36.29 | $64.64 | 580,200 | — | — |
| 2007-10-25 | $35.75 | $63.67 | 1,127,600 | — | — |
| 2007-10-24 | $35.89 | $63.92 | 1,364,500 | — | — |
| 2007-10-23 | $36.42 | $64.87 | 2,385,000 | — | — |
| 2007-10-22 | $39.92 | $71.10 | 679,300 | — | — |
| 2007-10-19 | $39.48 | $70.32 | 338,100 | — | — |
| 2007-10-18 | $40.51 | $72.15 | 418,300 | — | — |
| 2007-10-17 | $41.25 | $73.47 | 602,200 | — | — |
| 2007-10-16 | $41.20 | $73.38 | 462,800 | — | — |
| 2007-10-15 | $41.81 | $74.47 | 266,000 | — | — |
| 2007-10-12 | $42.29 | $75.32 | 262,700 | — | — |
| 2007-10-11 | $43.54 | $77.55 | 235,300 | — | — |
| 2007-10-10 | $43.73 | $77.89 | 166,100 | — | — |
| 2007-10-09 | $44.53 | $79.31 | 319,800 | — | — |
| 2007-10-08 | $43.92 | $78.23 | 232,300 | — | — |
| 2007-10-05 | $43.91 | $78.21 | 229,600 | — | — |
| 2007-10-04 | $43.62 | $77.69 | 352,600 | — | — |
| 2007-10-03 | $43.29 | $77.10 | 244,300 | — | — |
| 2007-10-02 | $43.14 | $76.84 | 230,600 | — | — |
| 2007-10-01 | $42.61 | $75.89 | 350,300 | — | — |
| 2007-09-28 | $42.12 | $75.02 | 560,500 | — | — |
| 2007-09-27 | $42.83 | $76.28 | 474,200 | — | — |
| 2007-09-26 | $42.37 | $75.46 | 562,800 | — | — |
| 2007-09-25 | $42.82 | $76.27 | 298,000 | — | — |
| 2007-09-24 | $43.19 | $76.92 | 293,200 | — | — |
| 2007-09-21 | $44.10 | $78.55 | 565,600 | — | — |
| 2007-09-20 | $44.70 | $79.61 | 462,800 | — | — |
| 2007-09-19 | $45.35 | $80.77 | 912,400 | — | — |
| 2007-09-18 | $44.55 | $79.35 | 534,700 | — | — |
| 2007-09-17 | $43.26 | $77.05 | 273,900 | — | — |
| 2007-09-14 | $43.42 | $77.33 | 349,000 | — | — |
| 2007-09-13 | $43.72 | $77.87 | 307,800 | — | — |
| 2007-09-12 | $43.30 | $77.12 | 284,900 | — | — |
| 2007-09-11 | $43.45 | $77.39 | 331,600 | — | — |
| 2007-09-10 | $43.46 | $77.41 | 841,400 | — | — |
| 2007-09-07 | $42.52 | $75.73 | 314,800 | — | — |
| 2007-09-06 | $43.13 | $76.82 | 397,300 | — | — |
| 2007-09-05 | $42.68 | $76.02 | 353,500 | — | — |
| 2007-09-04 | $42.67 | $76.00 | 274,800 | — | — |
| 2007-08-31 | $42.46 | $75.62 | 433,000 | — | — |
| 2007-08-30 | $41.94 | $74.70 | 361,100 | — | — |
| 2007-08-29 | $42.48 | $75.66 | 358,800 | — | — |
| 2007-08-28 | $41.94 | $74.70 | 328,900 | — | — |
| 2007-08-27 | $42.87 | $76.35 | 250,200 | — | — |
| 2007-08-24 | $43.34 | $77.19 | 496,100 | — | — |
| 2007-08-23 | $43.42 | $77.33 | 348,200 | — | — |
| 2007-08-22 | $43.74 | $77.90 | 764,200 | — | — |
| 2007-08-21 | $44.01 | $78.39 | 406,900 | — | — |
| 2007-08-20 | $43.33 | $77.17 | 557,200 | — | — |
| 2007-08-17 | $43.50 | $77.48 | 704,400 | — | — |
| 2007-08-16 | $41.82 | $74.48 | 806,600 | — | — |
| 2007-08-15 | $40.46 | $72.06 | 306,300 | — | — |
| 2007-08-14 | $41.01 | $73.04 | 547,900 | — | — |
| 2007-08-13 | $40.99 | $73.01 | 606,400 | — | — |
| 2007-08-10 | $41.17 | $73.33 | 701,600 | — | — |
| 2007-08-09 | $40.30 | $71.78 | 1,027,600 | — | — |
| 2007-08-08 | $43.11 | $76.78 | 1,004,500 | — | — |
| 2007-08-07 | $43.17 | $76.89 | 877,600 | — | — |
| 2007-08-06 | $43.00 | $76.59 | 840,700 | — | — |
| 2007-08-03 | $41.90 | $74.63 | 830,800 | — | — |
| 2007-08-02 | $43.57 | $77.60 | 530,900 | — | — |
| 2007-08-01 | $43.51 | $76.96 | 733,200 | — | — |
| 2007-07-31 | $43.46 | $76.87 | 963,900 | — | — |
| 2007-07-30 | $43.51 | $76.96 | 673,600 | — | — |
| 2007-07-27 | $43.07 | $76.18 | 772,000 | — | — |
| 2007-07-26 | $43.10 | $76.24 | 773,500 | — | — |
| 2007-07-25 | $43.69 | $77.28 | 1,041,500 | — | — |
| 2007-07-24 | $41.05 | $72.61 | 592,900 | — | — |
| 2007-07-23 | $40.34 | $71.35 | 219,100 | — | — |
| 2007-07-20 | $40.63 | $71.87 | 276,800 | — | — |
| 2007-07-19 | $41.13 | $72.75 | 196,500 | — | — |
| 2007-07-18 | $41.34 | $73.12 | 312,500 | — | — |
| 2007-07-17 | $42.25 | $74.73 | 201,600 | — | — |
| 2007-07-16 | $42.50 | $75.17 | 158,200 | — | — |
| 2007-07-13 | $42.81 | $75.72 | 172,100 | — | — |
| 2007-07-12 | $42.74 | $75.60 | 329,200 | — | — |
| 2007-07-11 | $41.76 | $73.87 | 190,100 | — | — |
| 2007-07-10 | $41.50 | $73.41 | 353,100 | — | — |
| 2007-07-09 | $42.12 | $74.50 | 209,700 | — | — |
| 2007-07-06 | $42.75 | $75.62 | 149,800 | — | — |
| 2007-07-05 | $42.67 | $75.47 | 219,300 | — | — |
| 2007-07-03 | $43.02 | $76.09 | 162,400 | — | — |
| 2007-07-02 | $42.88 | $75.85 | 225,900 | — | — |
| 2007-06-29 | $42.67 | $75.47 | 295,800 | — | — |
| 2007-06-28 | $42.91 | $75.90 | 288,900 | — | — |
| 2007-06-27 | $43.22 | $76.45 | 509,900 | — | — |
| 2007-06-26 | $43.00 | $76.06 | 335,900 | — | — |
| 2007-06-25 | $42.70 | $75.53 | 230,900 | — | — |
| 2007-06-22 | $42.68 | $75.49 | 298,800 | — | — |
| 2007-06-21 | $42.92 | $75.92 | 272,900 | — | — |
| 2007-06-20 | $42.98 | $76.02 | 186,500 | — | — |
| 2007-06-19 | $43.41 | $76.78 | 176,400 | — | — |
| 2007-06-18 | $43.87 | $77.60 | 230,900 | — | — |
| 2007-06-15 | $43.63 | $77.17 | 269,600 | — | — |
| 2007-06-14 | $43.53 | $77.00 | 315,200 | — | — |
| 2007-06-13 | $42.93 | $75.93 | 580,200 | — | — |
| 2007-06-12 | $43.01 | $76.08 | 560,600 | — | — |
| 2007-06-11 | $43.91 | $77.67 | 138,600 | — | — |
| 2007-06-08 | $44.09 | $77.99 | 190,100 | — | — |
| 2007-06-07 | $43.57 | $77.07 | 221,100 | — | — |
| 2007-06-06 | $44.38 | $78.50 | 296,000 | — | — |
| 2007-06-05 | $44.92 | $79.45 | 448,100 | — | — |
| 2007-06-04 | $45.06 | $79.70 | 427,700 | — | — |
| 2007-06-01 | $45.28 | $80.09 | 299,400 | — | — |
| 2007-05-31 | $44.99 | $79.58 | 354,300 | — | — |
| 2007-05-30 | $45.13 | $79.83 | 255,200 | — | — |
| 2007-05-29 | $44.99 | $79.58 | 116,100 | — | — |
| 2007-05-25 | $44.94 | $79.49 | 137,100 | — | — |
| 2007-05-24 | $45.01 | $79.61 | 296,400 | — | — |
| 2007-05-23 | $45.49 | $80.46 | 231,400 | — | — |
| 2007-05-22 | $45.84 | $81.08 | 510,400 | — | — |
| 2007-05-21 | $45.19 | $79.93 | 252,589 | — | — |
| 2007-05-18 | $44.96 | $79.53 | 140,000 | — | — |
| 2007-05-17 | $44.94 | $79.49 | 283,600 | — | — |
| 2007-05-16 | $44.93 | $79.47 | 186,000 | — | — |
| 2007-05-15 | $44.65 | $78.98 | 278,800 | — | — |
| 2007-05-14 | $44.70 | $79.07 | 332,000 | — | — |
| 2007-05-11 | $45.00 | $79.60 | 168,000 | — | — |
| 2007-05-10 | $44.49 | $78.69 | 392,000 | — | — |
| 2007-05-09 | $45.14 | $79.84 | 133,400 | — | — |
| 2007-05-08 | $45.02 | $79.63 | 275,700 | — | — |
| 2007-05-07 | $45.16 | $79.88 | 125,900 | — | — |
| 2007-05-04 | $45.19 | $79.93 | 263,600 | — | — |
| 2007-05-03 | $45.07 | $79.72 | 205,500 | — | — |
| 2007-05-02 | $44.92 | $79.45 | 228,000 | — | — |
| 2007-05-01 | $44.54 | $78.78 | 437,210 | — | — |
| 2007-04-30 | $44.45 | $78.62 | 400,910 | — | — |
| 2007-04-27 | $44.98 | $79.03 | 487,400 | — | — |
| 2007-04-26 | $45.19 | $79.40 | 457,100 | — | — |
| 2007-04-25 | $45.55 | $80.03 | 533,200 | — | — |
| 2007-04-24 | $45.81 | $80.49 | 407,300 | — | — |
| 2007-04-23 | $46.05 | $80.91 | 493,500 | — | — |
| 2007-04-20 | $47.00 | $82.58 | 312,100 | — | — |
| 2007-04-19 | $46.96 | $82.51 | 307,300 | — | — |
| 2007-04-18 | $47.39 | $83.26 | 299,800 | — | — |
| 2007-04-17 | $47.14 | $82.83 | 272,400 | — | — |
| 2007-04-16 | $47.37 | $83.23 | 336,200 | — | — |
| 2007-04-13 | $46.11 | $81.02 | 236,600 | — | — |
| 2007-04-12 | $45.89 | $80.63 | 277,300 | — | — |
| 2007-04-11 | $45.75 | $80.38 | 350,500 | — | — |
| 2007-04-10 | $46.39 | $81.51 | 284,200 | — | — |
| 2007-04-09 | $46.40 | $81.52 | 374,500 | — | — |
| 2007-04-05 | $46.71 | $82.07 | 644,400 | — | — |
| 2007-04-04 | $47.26 | $83.04 | 240,300 | — | — |
| 2007-04-03 | $47.76 | $83.91 | 178,400 | — | — |
| 2007-04-02 | $48.01 | $84.35 | 312,000 | — | — |
| 2007-03-30 | $48.01 | $84.35 | 237,400 | — | — |
| 2007-03-29 | $48.15 | $84.60 | 249,800 | — | — |
| 2007-03-28 | $47.76 | $83.91 | 407,400 | — | — |
| 2007-03-27 | $47.81 | $84.00 | 475,700 | — | — |
| 2007-03-26 | $49.27 | $86.57 | 115,800 | — | — |
| 2007-03-23 | $49.23 | $86.50 | 256,400 | — | — |
| 2007-03-22 | $48.86 | $85.85 | 161,900 | — | — |
| 2007-03-21 | $48.97 | $86.04 | 159,000 | — | — |
| 2007-03-20 | $47.98 | $84.30 | 466,100 | — | — |
| 2007-03-19 | $47.91 | $84.18 | 79,700 | — | — |
| 2007-03-16 | $47.70 | $83.81 | 165,900 | — | — |
| 2007-03-15 | $47.90 | $84.16 | 164,900 | — | — |
| 2007-03-14 | $47.51 | $83.48 | 265,700 | — | — |
| 2007-03-13 | $47.39 | $83.26 | 247,700 | — | — |
| 2007-03-12 | $48.87 | $85.86 | 182,100 | — | — |
| 2007-03-09 | $48.56 | $85.32 | 127,500 | — | — |
| 2007-03-08 | $48.43 | $85.09 | 214,100 | — | — |
| 2007-03-07 | $47.94 | $84.23 | 268,500 | — | — |
| 2007-03-06 | $48.19 | $84.67 | 224,400 | — | — |
| 2007-03-05 | $47.84 | $84.06 | 338,705 | — | — |
| 2007-03-02 | $48.74 | $85.64 | 149,600 | — | — |
| 2007-03-01 | $49.38 | $86.76 | 251,800 | — | — |
| 2007-02-28 | $49.39 | $86.78 | 206,500 | — | — |
| 2007-02-27 | $49.16 | $86.37 | 222,000 | — | — |
| 2007-02-26 | $50.27 | $88.32 | 148,300 | — | — |
| 2007-02-23 | $50.46 | $88.66 | 106,600 | — | — |
| 2007-02-22 | $50.73 | $89.13 | 95,200 | — | — |
| 2007-02-21 | $50.85 | $89.34 | 135,600 | — | — |
| 2007-02-20 | $51.13 | $89.84 | 141,400 | — | — |
| 2007-02-16 | $50.93 | $89.48 | 119,000 | — | — |
| 2007-02-15 | $50.94 | $89.50 | 193,700 | — | — |
| 2007-02-14 | $50.80 | $89.26 | 148,231 | — | — |
| 2007-02-13 | $50.37 | $88.50 | 140,229 | — | — |
| 2007-02-12 | $49.93 | $87.73 | 257,388 | — | — |
| 2007-02-09 | $49.80 | $87.50 | 320,100 | — | — |
| 2007-02-08 | $50.40 | $88.55 | 251,600 | — | — |
| 2007-02-07 | $51.03 | $89.19 | 260,900 | — | — |
| 2007-02-06 | $50.74 | $88.68 | 138,500 | — | — |
| 2007-02-05 | $50.52 | $88.29 | 168,700 | — | — |
| 2007-02-02 | $50.63 | $88.49 | 463,300 | — | — |
| 2007-02-01 | $50.15 | $87.65 | 340,600 | — | — |
| 2007-01-31 | $49.82 | $87.07 | 170,200 | — | — |
| 2007-01-30 | $49.91 | $87.23 | 177,600 | — | — |
| 2007-01-29 | $49.65 | $86.77 | 243,100 | — | — |
| 2007-01-26 | $49.29 | $86.14 | 259,400 | — | — |
| 2007-01-25 | $49.58 | $86.65 | 353,700 | — | — |
| 2007-01-24 | $50.24 | $87.80 | 373,200 | — | — |
| 2007-01-23 | $49.81 | $87.05 | 407,300 | — | — |
| 2007-01-22 | $49.22 | $86.02 | 710,300 | — | — |
| 2007-01-19 | $48.85 | $85.38 | 665,800 | — | — |
| 2007-01-18 | $48.09 | $84.05 | 924,500 | — | — |
| 2007-01-17 | $46.85 | $81.88 | 229,700 | — | — |
| 2007-01-16 | $47.06 | $82.25 | 175,600 | — | — |
| 2007-01-12 | $47.46 | $82.95 | 440,600 | — | — |
| 2007-01-11 | $47.60 | $83.19 | 245,900 | — | — |
| 2007-01-10 | $47.50 | $83.02 | 539,400 | — | — |
| 2007-01-09 | $47.53 | $83.07 | 133,400 | — | — |
| 2007-01-08 | $47.68 | $83.33 | 221,800 | — | — |
| 2007-01-05 | $48.21 | $84.26 | 151,900 | — | — |
| 2007-01-04 | $48.76 | $85.22 | 106,100 | — | — |
| 2007-01-03 | $48.76 | $85.22 | 228,600 | — | — |