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
- 1973-05-03 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 | $37.97 | $81.87 | 75,600 | — | — |
| 2007-12-28 | $37.42 | $80.69 | 54,200 | — | — |
| 2007-12-27 | $38.11 | $82.17 | 60,000 | — | — |
| 2007-12-26 | $39.47 | $85.11 | 78,400 | — | — |
| 2007-12-24 | $39.46 | $85.08 | 37,800 | — | — |
| 2007-12-21 | $39.58 | $85.34 | 240,500 | — | — |
| 2007-12-20 | $39.50 | $85.17 | 100,400 | — | — |
| 2007-12-19 | $39.38 | $84.91 | 95,800 | — | — |
| 2007-12-18 | $39.46 | $85.08 | 139,900 | — | — |
| 2007-12-17 | $38.88 | $83.83 | 95,300 | — | — |
| 2007-12-14 | $39.04 | $84.18 | 90,600 | — | — |
| 2007-12-13 | $40.15 | $86.57 | 227,100 | — | — |
| 2007-12-12 | $40.43 | $87.18 | 158,900 | — | — |
| 2007-12-11 | $40.38 | $87.07 | 99,000 | — | — |
| 2007-12-10 | $40.96 | $88.32 | 113,900 | — | — |
| 2007-12-07 | $40.89 | $88.17 | 131,000 | — | — |
| 2007-12-06 | $42.20 | $90.99 | 109,500 | — | — |
| 2007-12-05 | $42.47 | $91.57 | 130,500 | — | — |
| 2007-12-04 | $41.25 | $88.94 | 274,000 | — | — |
| 2007-12-03 | $40.12 | $86.51 | 114,200 | — | — |
| 2007-11-30 | $39.67 | $85.54 | 114,800 | — | — |
| 2007-11-29 | $39.11 | $84.33 | 66,200 | — | — |
| 2007-11-28 | $39.40 | $84.95 | 145,400 | — | — |
| 2007-11-27 | $38.21 | $82.39 | 65,900 | — | — |
| 2007-11-26 | $38.04 | $82.02 | 76,400 | — | — |
| 2007-11-23 | $39.69 | $85.58 | 14,600 | — | — |
| 2007-11-21 | $38.99 | $84.07 | 59,800 | — | — |
| 2007-11-20 | $39.76 | $85.73 | 68,200 | — | — |
| 2007-11-19 | $39.70 | $85.60 | 63,200 | — | — |
| 2007-11-16 | $39.82 | $85.86 | 124,100 | — | — |
| 2007-11-15 | $40.01 | $86.27 | 88,500 | — | — |
| 2007-11-14 | $40.18 | $86.64 | 212,200 | — | — |
| 2007-11-13 | $39.90 | $86.03 | 250,500 | — | — |
| 2007-11-12 | $39.10 | $84.31 | 109,000 | — | — |
| 2007-11-09 | $37.87 | $81.66 | 72,700 | — | — |
| 2007-11-08 | $37.79 | $81.48 | 105,200 | — | — |
| 2007-11-07 | $37.00 | $79.78 | 72,000 | — | — |
| 2007-11-06 | $38.48 | $82.97 | 64,800 | — | — |
| 2007-11-05 | $38.35 | $82.69 | 62,000 | — | — |
| 2007-11-02 | $38.30 | $82.58 | 79,400 | — | — |
| 2007-11-01 | $37.81 | $81.53 | 119,200 | — | — |
| 2007-10-31 | $39.60 | $85.39 | 162,200 | — | — |
| 2007-10-30 | $38.50 | $83.01 | 61,100 | — | — |
| 2007-10-29 | $38.76 | $83.57 | 138,400 | — | — |
| 2007-10-26 | $39.25 | $84.63 | 135,200 | — | — |
| 2007-10-25 | $39.03 | $84.16 | 191,400 | — | — |
| 2007-10-24 | $39.02 | $84.14 | 163,200 | — | — |
| 2007-10-23 | $38.46 | $82.93 | 118,900 | — | — |
| 2007-10-22 | $38.23 | $82.43 | 156,100 | — | — |
| 2007-10-19 | $37.24 | $80.30 | 204,100 | — | — |
| 2007-10-18 | $38.40 | $82.80 | 323,200 | — | — |
| 2007-10-17 | $36.47 | $78.64 | 131,300 | — | — |
| 2007-10-16 | $36.03 | $77.69 | 72,000 | — | — |
| 2007-10-15 | $36.06 | $77.21 | 78,100 | — | — |
| 2007-10-12 | $36.43 | $78.01 | 70,300 | — | — |
| 2007-10-11 | $36.03 | $77.15 | 135,000 | — | — |
| 2007-10-10 | $36.56 | $78.28 | 74,400 | — | — |
| 2007-10-09 | $36.49 | $78.13 | 87,100 | — | — |
| 2007-10-08 | $35.90 | $76.87 | 118,700 | — | — |
| 2007-10-05 | $35.93 | $76.94 | 136,700 | — | — |
| 2007-10-04 | $36.04 | $77.17 | 110,200 | — | — |
| 2007-10-03 | $35.43 | $75.86 | 114,800 | — | — |
| 2007-10-02 | $35.84 | $76.74 | 152,500 | — | — |
| 2007-10-01 | $35.30 | $75.59 | 256,700 | — | — |
| 2007-09-28 | $34.14 | $73.10 | 203,800 | — | — |
| 2007-09-27 | $34.47 | $73.81 | 139,400 | — | — |
| 2007-09-26 | $34.37 | $73.60 | 163,200 | — | — |
| 2007-09-25 | $34.14 | $73.10 | 115,200 | — | — |
| 2007-09-24 | $34.67 | $74.24 | 134,000 | — | — |
| 2007-09-21 | $35.16 | $75.29 | 215,000 | — | — |
| 2007-09-20 | $34.97 | $74.88 | 143,500 | — | — |
| 2007-09-19 | $35.15 | $75.27 | 163,900 | — | — |
| 2007-09-18 | $35.21 | $75.39 | 157,400 | — | — |
| 2007-09-17 | $34.19 | $73.21 | 137,500 | — | — |
| 2007-09-14 | $34.11 | $73.04 | 62,500 | — | — |
| 2007-09-13 | $34.38 | $73.62 | 40,300 | — | — |
| 2007-09-12 | $34.32 | $73.49 | 55,300 | — | — |
| 2007-09-11 | $34.55 | $73.98 | 82,400 | — | — |
| 2007-09-10 | $34.00 | $72.80 | 52,400 | — | — |
| 2007-09-07 | $34.14 | $73.10 | 46,400 | — | — |
| 2007-09-06 | $35.13 | $75.22 | 36,700 | — | — |
| 2007-09-05 | $34.93 | $74.79 | 108,300 | — | — |
| 2007-09-04 | $34.75 | $74.41 | 83,200 | — | — |
| 2007-08-31 | $34.77 | $74.45 | 75,400 | — | — |
| 2007-08-30 | $34.77 | $74.45 | 63,300 | — | — |
| 2007-08-29 | $35.10 | $75.16 | 146,300 | — | — |
| 2007-08-28 | $34.51 | $73.89 | 64,900 | — | — |
| 2007-08-27 | $34.87 | $74.67 | 56,400 | — | — |
| 2007-08-24 | $34.73 | $74.37 | 78,500 | — | — |
| 2007-08-23 | $34.54 | $73.96 | 74,400 | — | — |
| 2007-08-22 | $35.18 | $75.33 | 64,900 | — | — |
| 2007-08-21 | $35.24 | $75.46 | 45,300 | — | — |
| 2007-08-20 | $35.80 | $76.66 | 51,600 | — | — |
| 2007-08-17 | $35.93 | $76.94 | 152,400 | — | — |
| 2007-08-16 | $35.50 | $76.01 | 156,200 | — | — |
| 2007-08-15 | $34.56 | $74.00 | 66,500 | — | — |
| 2007-08-14 | $34.30 | $73.45 | 118,000 | — | — |
| 2007-08-13 | $35.47 | $75.95 | 185,600 | — | — |
| 2007-08-10 | $37.04 | $79.31 | 177,000 | — | — |
| 2007-08-09 | $36.85 | $78.91 | 418,000 | — | — |
| 2007-08-08 | $36.53 | $78.22 | 527,900 | — | — |
| 2007-08-07 | $36.07 | $77.24 | 296,800 | — | — |
| 2007-08-06 | $35.23 | $75.44 | 268,900 | — | — |
| 2007-08-03 | $33.08 | $70.83 | 180,800 | — | — |
| 2007-08-02 | $34.02 | $72.85 | 99,700 | — | — |
| 2007-08-01 | $33.49 | $71.71 | 119,300 | — | — |
| 2007-07-31 | $33.19 | $71.07 | 141,500 | — | — |
| 2007-07-30 | $33.87 | $72.52 | 123,300 | — | — |
| 2007-07-27 | $33.60 | $71.95 | 158,700 | — | — |
| 2007-07-26 | $34.04 | $72.89 | 302,300 | — | — |
| 2007-07-25 | $34.50 | $73.87 | 197,300 | — | — |
| 2007-07-24 | $34.35 | $73.55 | 198,800 | — | — |
| 2007-07-23 | $34.93 | $74.79 | 173,300 | — | — |
| 2007-07-20 | $34.71 | $74.32 | 174,800 | — | — |
| 2007-07-19 | $35.02 | $74.99 | 187,300 | — | — |
| 2007-07-18 | $34.45 | $73.77 | 189,700 | — | — |
| 2007-07-17 | $34.41 | $73.68 | 191,200 | — | — |
| 2007-07-16 | $34.01 | $72.82 | 194,700 | — | — |
| 2007-07-13 | $34.12 | $73.06 | 250,000 | — | — |
| 2007-07-12 | $34.73 | $73.83 | 502,500 | — | — |
| 2007-07-11 | $33.41 | $71.02 | 321,500 | — | — |
| 2007-07-10 | $33.25 | $70.68 | 1,834,800 | — | — |
| 2007-07-09 | $36.97 | $78.59 | 733,000 | — | — |
| 2007-07-06 | $34.27 | $72.85 | 115,500 | — | — |
| 2007-07-05 | $34.61 | $73.58 | 125,400 | — | — |
| 2007-07-03 | $34.07 | $72.43 | 45,600 | — | — |
| 2007-07-02 | $33.50 | $71.22 | 94,900 | — | — |
| 2007-06-29 | $32.87 | $69.88 | 56,100 | — | — |
| 2007-06-28 | $33.46 | $71.13 | 83,900 | — | — |
| 2007-06-27 | $33.33 | $70.85 | 80,500 | — | — |
| 2007-06-26 | $33.32 | $70.83 | 83,800 | — | — |
| 2007-06-25 | $33.22 | $70.62 | 91,400 | — | — |
| 2007-06-22 | $33.01 | $70.17 | 133,700 | — | — |
| 2007-06-21 | $33.47 | $71.15 | 98,000 | — | — |
| 2007-06-20 | $33.44 | $71.09 | 220,000 | — | — |
| 2007-06-19 | $33.32 | $70.83 | 219,500 | — | — |
| 2007-06-18 | $32.98 | $70.11 | 105,600 | — | — |
| 2007-06-15 | $33.53 | $71.28 | 181,600 | — | — |
| 2007-06-14 | $33.47 | $71.15 | 83,700 | — | — |
| 2007-06-13 | $32.78 | $69.69 | 64,100 | — | — |
| 2007-06-12 | $32.08 | $68.20 | 55,200 | — | — |
| 2007-06-11 | $32.83 | $69.79 | 71,200 | — | — |
| 2007-06-08 | $32.46 | $69.00 | 34,900 | — | — |
| 2007-06-07 | $32.07 | $68.18 | 78,600 | — | — |
| 2007-06-06 | $32.59 | $69.28 | 54,100 | — | — |
| 2007-06-05 | $33.00 | $70.15 | 83,100 | — | — |
| 2007-06-04 | $33.57 | $71.36 | 60,200 | — | — |
| 2007-06-01 | $33.60 | $71.43 | 74,800 | — | — |
| 2007-05-31 | $33.33 | $70.85 | 75,200 | — | — |
| 2007-05-30 | $33.59 | $71.41 | 95,800 | — | — |
| 2007-05-29 | $33.49 | $71.19 | 59,900 | — | — |
| 2007-05-25 | $33.04 | $70.24 | 94,000 | — | — |
| 2007-05-24 | $32.97 | $70.09 | 65,500 | — | — |
| 2007-05-23 | $33.17 | $70.51 | 66,000 | — | — |
| 2007-05-22 | $33.95 | $72.17 | 56,000 | — | — |
| 2007-05-21 | $33.61 | $71.45 | 53,200 | — | — |
| 2007-05-18 | $33.41 | $71.02 | 64,100 | — | — |
| 2007-05-17 | $33.38 | $70.96 | 74,300 | — | — |
| 2007-05-16 | $33.50 | $71.22 | 67,200 | — | — |
| 2007-05-15 | $33.06 | $70.28 | 95,000 | — | — |
| 2007-05-14 | $33.85 | $71.96 | 105,100 | — | — |
| 2007-05-11 | $34.44 | $73.21 | 87,000 | — | — |
| 2007-05-10 | $33.43 | $71.07 | 147,600 | — | — |
| 2007-05-09 | $34.27 | $72.85 | 80,400 | — | — |
| 2007-05-08 | $34.23 | $72.77 | 147,700 | — | — |
| 2007-05-07 | $34.27 | $72.85 | 217,800 | — | — |
| 2007-05-04 | $34.93 | $74.26 | 84,800 | — | — |
| 2007-05-03 | $34.73 | $73.83 | 92,500 | — | — |
| 2007-05-02 | $34.95 | $74.30 | 55,400 | — | — |
| 2007-05-01 | $34.69 | $73.75 | 76,400 | — | — |
| 2007-04-30 | $34.58 | $73.51 | 84,000 | — | — |
| 2007-04-27 | $35.13 | $74.68 | 91,100 | — | — |
| 2007-04-26 | $35.26 | $74.96 | 55,700 | — | — |
| 2007-04-25 | $35.23 | $74.89 | 96,400 | — | — |
| 2007-04-24 | $35.16 | $74.74 | 66,800 | — | — |
| 2007-04-23 | $35.34 | $75.13 | 68,800 | — | — |
| 2007-04-20 | $35.23 | $74.89 | 79,300 | — | — |
| 2007-04-19 | $34.97 | $74.34 | 86,700 | — | — |
| 2007-04-18 | $35.18 | $74.79 | 65,900 | — | — |
| 2007-04-17 | $35.37 | $75.19 | 174,500 | — | — |
| 2007-04-16 | $36.56 | $77.72 | 103,200 | — | — |
| 2007-04-13 | $36.51 | $77.61 | 109,000 | — | — |
| 2007-04-12 | $36.41 | $77.40 | 108,000 | — | — |
| 2007-04-11 | $35.81 | $75.60 | 184,200 | — | — |
| 2007-04-10 | $36.45 | $76.95 | 235,600 | — | — |
| 2007-04-09 | $36.84 | $77.77 | 714,300 | — | — |
| 2007-04-05 | $31.89 | $67.32 | 132,300 | — | — |
| 2007-04-04 | $31.63 | $66.77 | 89,200 | — | — |
| 2007-04-03 | $31.73 | $66.98 | 76,400 | — | — |
| 2007-04-02 | $31.72 | $66.96 | 50,300 | — | — |
| 2007-03-30 | $31.71 | $66.94 | 62,600 | — | — |
| 2007-03-29 | $31.48 | $66.45 | 66,100 | — | — |
| 2007-03-28 | $31.52 | $66.54 | 63,400 | — | — |
| 2007-03-27 | $31.91 | $67.36 | 74,500 | — | — |
| 2007-03-26 | $32.72 | $69.07 | 28,900 | — | — |
| 2007-03-23 | $32.91 | $69.47 | 57,400 | — | — |
| 2007-03-22 | $32.97 | $69.60 | 75,700 | — | — |
| 2007-03-21 | $32.84 | $69.33 | 52,000 | — | — |
| 2007-03-20 | $32.03 | $67.62 | 43,000 | — | — |
| 2007-03-19 | $32.04 | $67.64 | 44,000 | — | — |
| 2007-03-16 | $31.65 | $66.81 | 144,100 | — | — |
| 2007-03-15 | $31.91 | $67.36 | 46,100 | — | — |
| 2007-03-14 | $31.57 | $66.64 | 50,300 | — | — |
| 2007-03-13 | $31.06 | $65.57 | 72,300 | — | — |
| 2007-03-12 | $32.32 | $68.23 | 56,700 | — | — |
| 2007-03-09 | $32.11 | $67.78 | 72,600 | — | — |
| 2007-03-08 | $31.19 | $65.84 | 67,400 | — | — |
| 2007-03-07 | $31.19 | $65.84 | 67,400 | — | — |
| 2007-03-06 | $31.60 | $66.71 | 58,700 | — | — |
| 2007-03-05 | $31.14 | $65.74 | 45,900 | — | — |
| 2007-03-02 | $31.58 | $66.67 | 77,100 | — | — |
| 2007-03-01 | $32.08 | $67.72 | 68,200 | — | — |
| 2007-02-28 | $31.90 | $67.34 | 90,500 | — | — |
| 2007-02-27 | $32.20 | $67.97 | 103,100 | — | — |
| 2007-02-26 | $33.81 | $71.37 | 44,500 | — | — |
| 2007-02-23 | $33.31 | $70.32 | 47,100 | — | — |
| 2007-02-22 | $33.42 | $70.55 | 82,800 | — | — |
| 2007-02-21 | $33.81 | $71.37 | 51,500 | — | — |
| 2007-02-20 | $33.39 | $70.49 | 52,500 | — | — |
| 2007-02-16 | $33.01 | $69.68 | 60,500 | — | — |
| 2007-02-15 | $33.10 | $69.87 | 74,800 | — | — |
| 2007-02-14 | $33.16 | $70.00 | 69,000 | — | — |
| 2007-02-13 | $33.10 | $69.87 | 35,700 | — | — |
| 2007-02-12 | $32.86 | $69.37 | 50,500 | — | — |
| 2007-02-09 | $32.77 | $69.18 | 76,000 | — | — |
| 2007-02-08 | $33.13 | $69.94 | 51,800 | — | — |
| 2007-02-07 | $33.08 | $69.83 | 61,000 | — | — |
| 2007-02-06 | $33.03 | $69.73 | 80,800 | — | — |
| 2007-02-05 | $33.07 | $69.81 | 55,000 | — | — |
| 2007-02-02 | $33.25 | $70.19 | 69,400 | — | — |
| 2007-02-01 | $33.10 | $69.87 | 103,900 | — | — |
| 2007-01-31 | $32.93 | $69.52 | 64,100 | — | — |
| 2007-01-30 | $32.99 | $69.64 | 43,700 | — | — |
| 2007-01-29 | $32.99 | $69.64 | 103,700 | — | — |
| 2007-01-26 | $32.99 | $69.64 | 100,500 | — | — |
| 2007-01-25 | $32.75 | $69.14 | 75,200 | — | — |
| 2007-01-24 | $32.81 | $69.26 | 59,700 | — | — |
| 2007-01-23 | $32.60 | $68.82 | 80,900 | — | — |
| 2007-01-22 | $32.71 | $69.05 | 62,300 | — | — |
| 2007-01-19 | $33.11 | $69.90 | 83,600 | — | — |
| 2007-01-18 | $32.55 | $68.71 | 74,300 | — | — |
| 2007-01-17 | $32.85 | $69.35 | 51,500 | — | — |
| 2007-01-16 | $32.85 | $69.35 | 94,900 | — | — |
| 2007-01-12 | $33.44 | $70.59 | 60,900 | — | — |
| 2007-01-11 | $33.29 | $70.28 | 73,200 | — | — |
| 2007-01-10 | $32.73 | $69.09 | 154,400 | — | — |
| 2007-01-09 | $33.55 | $70.82 | 63,200 | — | — |
| 2007-01-08 | $33.44 | $70.59 | 43,600 | — | — |
| 2007-01-05 | $33.35 | $70.40 | 81,200 | — | — |
| 2007-01-04 | $34.19 | $72.18 | 69,400 | — | — |
| 2007-01-03 | $34.33 | $71.94 | 85,000 | — | — |