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
- 1984-06-07 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 | $36.76 | $44.92 | 296,300 | — | — |
| 2007-12-28 | $36.87 | $45.06 | 214,000 | — | — |
| 2007-12-27 | $37.87 | $46.28 | 202,100 | — | — |
| 2007-12-26 | $39.44 | $48.20 | 202,200 | — | — |
| 2007-12-24 | $39.80 | $48.64 | 119,700 | — | — |
| 2007-12-21 | $39.57 | $48.36 | 982,900 | — | — |
| 2007-12-20 | $37.87 | $46.28 | 673,200 | — | — |
| 2007-12-19 | $38.61 | $47.18 | 572,700 | — | — |
| 2007-12-18 | $37.49 | $45.81 | 290,400 | — | — |
| 2007-12-17 | $35.99 | $43.98 | 319,400 | — | — |
| 2007-12-14 | $36.33 | $44.40 | 377,800 | — | — |
| 2007-12-13 | $36.69 | $44.84 | 237,400 | — | — |
| 2007-12-12 | $37.20 | $45.46 | 437,000 | — | — |
| 2007-12-11 | $38.01 | $46.45 | 420,400 | — | — |
| 2007-12-10 | $39.69 | $48.50 | 382,100 | — | — |
| 2007-12-07 | $38.65 | $47.23 | 476,700 | — | — |
| 2007-12-06 | $38.28 | $46.78 | 452,500 | — | — |
| 2007-12-05 | $35.84 | $43.80 | 244,100 | — | — |
| 2007-12-04 | $35.54 | $43.43 | 398,500 | — | — |
| 2007-12-03 | $35.61 | $43.52 | 402,700 | — | — |
| 2007-11-30 | $36.25 | $44.30 | 834,100 | — | — |
| 2007-11-29 | $38.12 | $46.58 | 146,200 | — | — |
| 2007-11-28 | $39.11 | $47.79 | 316,000 | — | — |
| 2007-11-27 | $36.91 | $45.11 | 229,100 | — | — |
| 2007-11-26 | $36.43 | $44.52 | 370,800 | — | — |
| 2007-11-23 | $37.27 | $45.54 | 60,600 | — | — |
| 2007-11-21 | $36.71 | $44.86 | 294,300 | — | — |
| 2007-11-20 | $36.93 | $45.13 | 352,600 | — | — |
| 2007-11-19 | $37.52 | $45.85 | 642,700 | — | — |
| 2007-11-16 | $38.03 | $46.47 | 587,900 | — | — |
| 2007-11-15 | $37.39 | $45.69 | 563,500 | — | — |
| 2007-11-14 | $38.48 | $47.02 | 285,300 | — | — |
| 2007-11-13 | $39.23 | $47.94 | 389,600 | — | — |
| 2007-11-12 | $39.23 | $47.94 | 407,400 | — | — |
| 2007-11-09 | $39.29 | $48.01 | 409,600 | — | — |
| 2007-11-08 | $38.55 | $47.11 | 401,500 | — | — |
| 2007-11-07 | $39.67 | $48.48 | 183,700 | — | — |
| 2007-11-06 | $41.70 | $50.96 | 244,500 | — | — |
| 2007-11-05 | $40.38 | $49.35 | 242,100 | — | — |
| 2007-11-02 | $40.77 | $49.82 | 252,100 | — | — |
| 2007-11-01 | $40.14 | $49.05 | 336,600 | — | — |
| 2007-10-31 | $41.64 | $50.89 | 269,700 | — | — |
| 2007-10-30 | $40.67 | $49.70 | 192,200 | — | — |
| 2007-10-29 | $40.79 | $49.85 | 186,700 | — | — |
| 2007-10-26 | $41.23 | $50.38 | 234,800 | — | — |
| 2007-10-25 | $40.59 | $49.60 | 204,300 | — | — |
| 2007-10-24 | $40.91 | $49.99 | 348,200 | — | — |
| 2007-10-23 | $40.96 | $50.05 | 699,500 | — | — |
| 2007-10-22 | $39.40 | $48.15 | 617,300 | — | — |
| 2007-10-19 | $40.12 | $49.03 | 606,700 | — | — |
| 2007-10-18 | $40.70 | $49.74 | 780,600 | — | — |
| 2007-10-17 | $41.64 | $50.89 | 262,800 | — | — |
| 2007-10-16 | $42.00 | $51.33 | 246,500 | — | — |
| 2007-10-15 | $42.88 | $52.40 | 221,300 | — | — |
| 2007-10-12 | $44.54 | $54.43 | 262,700 | — | — |
| 2007-10-11 | $44.06 | $53.84 | 532,300 | — | — |
| 2007-10-10 | $44.25 | $53.59 | 252,400 | — | — |
| 2007-10-09 | $44.57 | $53.97 | 252,700 | — | — |
| 2007-10-08 | $44.47 | $53.85 | 151,400 | — | — |
| 2007-10-05 | $45.11 | $54.63 | 400,500 | — | — |
| 2007-10-04 | $44.27 | $53.61 | 217,300 | — | — |
| 2007-10-03 | $44.13 | $53.44 | 360,700 | — | — |
| 2007-10-02 | $44.76 | $54.20 | 370,200 | — | — |
| 2007-10-01 | $45.37 | $54.94 | 423,400 | — | — |
| 2007-09-28 | $46.43 | $56.23 | 346,800 | — | — |
| 2007-09-27 | $48.15 | $58.31 | 214,600 | — | — |
| 2007-09-26 | $48.17 | $58.33 | 195,400 | — | — |
| 2007-09-25 | $47.21 | $57.17 | 673,900 | — | — |
| 2007-09-24 | $48.84 | $59.14 | 179,600 | — | — |
| 2007-09-21 | $49.72 | $60.21 | 268,500 | — | — |
| 2007-09-20 | $49.48 | $59.92 | 338,000 | — | — |
| 2007-09-19 | $50.35 | $60.97 | 315,400 | — | — |
| 2007-09-18 | $49.71 | $60.20 | 200,400 | — | — |
| 2007-09-17 | $47.47 | $57.49 | 242,900 | — | — |
| 2007-09-14 | $47.91 | $58.02 | 155,500 | — | — |
| 2007-09-13 | $47.05 | $56.98 | 216,900 | — | — |
| 2007-09-12 | $46.67 | $56.52 | 264,200 | — | — |
| 2007-09-11 | $46.46 | $56.26 | 450,900 | — | — |
| 2007-09-10 | $46.97 | $56.88 | 200,400 | — | — |
| 2007-09-07 | $47.67 | $57.73 | 246,800 | — | — |
| 2007-09-06 | $48.02 | $58.15 | 112,100 | — | — |
| 2007-09-05 | $48.49 | $58.72 | 224,000 | — | — |
| 2007-09-04 | $48.67 | $58.94 | 151,400 | — | — |
| 2007-08-31 | $48.12 | $58.27 | 97,700 | — | — |
| 2007-08-30 | $47.42 | $57.42 | 97,000 | — | — |
| 2007-08-29 | $47.25 | $57.22 | 92,000 | — | — |
| 2007-08-28 | $46.51 | $56.32 | 158,200 | — | — |
| 2007-08-27 | $48.00 | $58.13 | 141,000 | — | — |
| 2007-08-24 | $48.88 | $59.19 | 135,700 | — | — |
| 2007-08-23 | $47.76 | $57.84 | 251,800 | — | — |
| 2007-08-22 | $48.00 | $58.13 | 244,100 | — | — |
| 2007-08-21 | $47.83 | $57.92 | 148,800 | — | — |
| 2007-08-20 | $48.00 | $58.13 | 228,800 | — | — |
| 2007-08-17 | $47.64 | $57.69 | 417,900 | — | — |
| 2007-08-16 | $46.58 | $56.41 | 610,000 | — | — |
| 2007-08-15 | $45.50 | $55.10 | 257,800 | — | — |
| 2007-08-14 | $46.53 | $56.35 | 225,900 | — | — |
| 2007-08-13 | $48.66 | $58.93 | 856,100 | — | — |
| 2007-08-10 | $47.85 | $57.95 | 811,200 | — | — |
| 2007-08-09 | $52.31 | $63.35 | 620,000 | — | — |
| 2007-08-08 | $50.93 | $61.68 | 540,900 | — | — |
| 2007-08-07 | $48.66 | $58.93 | 352,100 | — | — |
| 2007-08-06 | $48.33 | $58.53 | 427,200 | — | — |
| 2007-08-03 | $48.27 | $58.45 | 287,600 | — | — |
| 2007-08-02 | $50.04 | $60.60 | 228,800 | — | — |
| 2007-08-01 | $50.07 | $60.63 | 475,200 | — | — |
| 2007-07-31 | $49.91 | $60.44 | 466,600 | — | — |
| 2007-07-30 | $50.78 | $61.49 | 371,000 | — | — |
| 2007-07-27 | $50.00 | $60.55 | 459,400 | — | — |
| 2007-07-26 | $49.94 | $60.48 | 540,900 | — | — |
| 2007-07-25 | $51.32 | $62.15 | 659,700 | — | — |
| 2007-07-24 | $51.20 | $62.00 | 601,100 | — | — |
| 2007-07-23 | $52.06 | $63.04 | 637,800 | — | — |
| 2007-07-20 | $52.48 | $63.55 | 2,180,100 | — | — |
| 2007-07-19 | $54.42 | $65.90 | 426,700 | — | — |
| 2007-07-18 | $55.30 | $66.97 | 539,800 | — | — |
| 2007-07-17 | $56.56 | $68.49 | 473,400 | — | — |
| 2007-07-16 | $57.56 | $69.70 | 318,000 | — | — |
| 2007-07-13 | $58.26 | $70.55 | 200,200 | — | — |
| 2007-07-12 | $57.75 | $69.93 | 272,100 | — | — |
| 2007-07-11 | $56.85 | $68.84 | 221,400 | — | — |
| 2007-07-10 | $57.05 | $68.69 | 383,600 | — | — |
| 2007-07-09 | $57.88 | $69.69 | 600,400 | — | — |
| 2007-07-06 | $58.21 | $70.08 | 484,900 | — | — |
| 2007-07-05 | $57.84 | $69.64 | 541,700 | — | — |
| 2007-07-03 | $55.52 | $66.84 | 213,000 | — | — |
| 2007-07-02 | $55.28 | $66.56 | 592,700 | — | — |
| 2007-06-29 | $54.40 | $65.50 | 320,100 | — | — |
| 2007-06-28 | $54.75 | $65.92 | 497,300 | — | — |
| 2007-06-27 | $54.74 | $65.91 | 459,800 | — | — |
| 2007-06-26 | $53.88 | $64.87 | 455,400 | — | — |
| 2007-06-25 | $54.30 | $65.38 | 460,100 | — | — |
| 2007-06-22 | $55.50 | $66.82 | 859,000 | — | — |
| 2007-06-21 | $56.42 | $67.93 | 753,200 | — | — |
| 2007-06-20 | $56.36 | $67.86 | 686,400 | — | — |
| 2007-06-19 | $57.08 | $68.72 | 826,500 | — | — |
| 2007-06-18 | $59.00 | $71.03 | 883,300 | — | — |
| 2007-06-15 | $58.62 | $70.58 | 1,175,500 | — | — |
| 2007-06-14 | $59.90 | $72.12 | 412,500 | — | — |
| 2007-06-13 | $60.60 | $72.96 | 358,000 | — | — |
| 2007-06-12 | $59.72 | $71.90 | 278,400 | — | — |
| 2007-06-11 | $61.20 | $73.68 | 451,400 | — | — |
| 2007-06-08 | $60.17 | $72.44 | 501,500 | — | — |
| 2007-06-07 | $60.50 | $72.84 | 523,200 | — | — |
| 2007-06-06 | $62.23 | $74.92 | 411,700 | — | — |
| 2007-06-05 | $62.68 | $75.47 | 364,700 | — | — |
| 2007-06-04 | $63.20 | $76.09 | 254,300 | — | — |
| 2007-06-01 | $63.50 | $76.45 | 692,700 | — | — |
| 2007-05-31 | $63.21 | $76.10 | 621,900 | — | — |
| 2007-05-30 | $62.38 | $75.10 | 729,100 | — | — |
| 2007-05-29 | $59.78 | $71.97 | 209,100 | — | — |
| 2007-05-25 | $58.87 | $70.88 | 190,200 | — | — |
| 2007-05-24 | $57.73 | $69.51 | 550,200 | — | — |
| 2007-05-23 | $57.69 | $69.46 | 427,700 | — | — |
| 2007-05-22 | $57.93 | $69.75 | 446,300 | — | — |
| 2007-05-21 | $56.76 | $68.34 | 157,500 | — | — |
| 2007-05-18 | $55.66 | $67.01 | 194,500 | — | — |
| 2007-05-17 | $55.04 | $66.27 | 306,000 | — | — |
| 2007-05-16 | $55.58 | $66.92 | 269,400 | — | — |
| 2007-05-15 | $55.70 | $67.06 | 382,800 | — | — |
| 2007-05-14 | $56.47 | $67.99 | 331,000 | — | — |
| 2007-05-11 | $56.75 | $68.33 | 206,000 | — | — |
| 2007-05-10 | $56.58 | $68.12 | 586,400 | — | — |
| 2007-05-09 | $57.00 | $68.63 | 152,400 | — | — |
| 2007-05-08 | $56.24 | $67.71 | 252,200 | — | — |
| 2007-05-07 | $55.75 | $67.12 | 202,800 | — | — |
| 2007-05-04 | $55.73 | $67.10 | 450,400 | — | — |
| 2007-05-03 | $54.31 | $65.39 | 451,500 | — | — |
| 2007-05-02 | $54.15 | $65.20 | 249,200 | — | — |
| 2007-05-01 | $53.53 | $64.45 | 226,900 | — | — |
| 2007-04-30 | $53.17 | $64.02 | 388,300 | — | — |
| 2007-04-27 | $54.38 | $65.47 | 199,800 | — | — |
| 2007-04-26 | $54.35 | $65.44 | 257,000 | — | — |
| 2007-04-25 | $54.05 | $65.07 | 259,700 | — | — |
| 2007-04-24 | $53.28 | $64.15 | 276,200 | — | — |
| 2007-04-23 | $52.94 | $63.74 | 237,600 | — | — |
| 2007-04-20 | $52.48 | $63.18 | 568,000 | — | — |
| 2007-04-19 | $52.60 | $63.33 | 2,228,200 | — | — |
| 2007-04-18 | $48.97 | $58.96 | 988,000 | — | — |
| 2007-04-17 | $50.33 | $60.60 | 817,500 | — | — |
| 2007-04-16 | $49.90 | $60.08 | 471,200 | — | — |
| 2007-04-13 | $50.30 | $60.56 | 446,200 | — | — |
| 2007-04-12 | $50.46 | $60.75 | 189,400 | — | — |
| 2007-04-11 | $50.21 | $60.45 | 623,100 | — | — |
| 2007-04-10 | $50.70 | $60.64 | 649,500 | — | — |
| 2007-04-09 | $51.96 | $62.15 | 122,600 | — | — |
| 2007-04-05 | $52.10 | $62.32 | 89,500 | — | — |
| 2007-04-04 | $51.60 | $61.72 | 224,700 | — | — |
| 2007-04-03 | $52.06 | $62.27 | 318,100 | — | — |
| 2007-04-02 | $51.48 | $61.58 | 243,900 | — | — |
| 2007-03-30 | $51.07 | $61.09 | 349,800 | — | — |
| 2007-03-29 | $51.13 | $61.16 | 293,800 | — | — |
| 2007-03-28 | $51.36 | $61.43 | 459,000 | — | — |
| 2007-03-27 | $52.29 | $62.55 | 334,000 | — | — |
| 2007-03-26 | $51.94 | $62.13 | 298,100 | — | — |
| 2007-03-23 | $52.14 | $62.37 | 217,200 | — | — |
| 2007-03-22 | $51.66 | $61.79 | 291,800 | — | — |
| 2007-03-21 | $51.02 | $61.03 | 451,300 | — | — |
| 2007-03-20 | $51.39 | $61.47 | 151,300 | — | — |
| 2007-03-19 | $50.94 | $60.93 | 244,700 | — | — |
| 2007-03-16 | $49.47 | $59.17 | 481,100 | — | — |
| 2007-03-15 | $49.55 | $59.27 | 220,800 | — | — |
| 2007-03-14 | $49.44 | $59.14 | 344,100 | — | — |
| 2007-03-13 | $48.65 | $58.19 | 395,300 | — | — |
| 2007-03-12 | $49.56 | $59.28 | 235,900 | — | — |
| 2007-03-09 | $49.74 | $59.50 | 197,300 | — | — |
| 2007-03-08 | $49.45 | $59.15 | 337,700 | — | — |
| 2007-03-07 | $49.55 | $59.27 | 333,400 | — | — |
| 2007-03-06 | $49.95 | $59.75 | 344,200 | — | — |
| 2007-03-05 | $48.84 | $58.42 | 453,100 | — | — |
| 2007-03-02 | $49.14 | $58.78 | 477,600 | — | — |
| 2007-03-01 | $49.74 | $59.50 | 807,600 | — | — |
| 2007-02-28 | $50.34 | $60.21 | 336,300 | — | — |
| 2007-02-27 | $50.78 | $60.74 | 408,400 | — | — |
| 2007-02-26 | $51.74 | $61.89 | 244,600 | — | — |
| 2007-02-23 | $52.19 | $62.43 | 285,400 | — | — |
| 2007-02-22 | $52.71 | $63.05 | 233,500 | — | — |
| 2007-02-21 | $52.84 | $63.20 | 252,300 | — | — |
| 2007-02-20 | $52.77 | $63.12 | 295,100 | — | — |
| 2007-02-16 | $52.57 | $62.88 | 501,700 | — | — |
| 2007-02-15 | $51.85 | $62.02 | 522,100 | — | — |
| 2007-02-14 | $51.80 | $61.96 | 650,900 | — | — |
| 2007-02-13 | $52.21 | $62.45 | 847,200 | — | — |
| 2007-02-12 | $54.15 | $64.77 | 651,100 | — | — |
| 2007-02-09 | $53.84 | $64.40 | 643,700 | — | — |
| 2007-02-08 | $53.05 | $63.46 | 679,300 | — | — |
| 2007-02-07 | $52.68 | $63.01 | 223,600 | — | — |
| 2007-02-06 | $52.77 | $63.12 | 304,500 | — | — |
| 2007-02-05 | $52.53 | $62.83 | 392,000 | — | — |
| 2007-02-02 | $53.60 | $64.11 | 488,200 | — | — |
| 2007-02-01 | $52.92 | $63.30 | 607,400 | — | — |
| 2007-01-31 | $51.02 | $61.03 | 461,700 | — | — |
| 2007-01-30 | $50.50 | $60.41 | 335,900 | — | — |
| 2007-01-29 | $50.64 | $60.57 | 264,100 | — | — |
| 2007-01-26 | $50.64 | $60.57 | 313,700 | — | — |
| 2007-01-25 | $50.55 | $60.46 | 480,100 | — | — |
| 2007-01-24 | $50.18 | $60.02 | 613,600 | — | — |
| 2007-01-23 | $50.05 | $59.87 | 604,500 | — | — |
| 2007-01-22 | $48.25 | $57.71 | 481,400 | — | — |
| 2007-01-19 | $48.90 | $58.49 | 324,000 | — | — |
| 2007-01-18 | $48.43 | $57.93 | 462,700 | — | — |
| 2007-01-17 | $48.37 | $57.86 | 502,400 | — | — |
| 2007-01-16 | $48.01 | $57.43 | 1,038,700 | — | — |
| 2007-01-12 | $46.82 | $56.00 | 338,600 | — | — |
| 2007-01-11 | $47.02 | $56.24 | 232,200 | — | — |
| 2007-01-10 | $45.76 | $54.74 | 162,800 | — | — |
| 2007-01-09 | $46.08 | $54.82 | 226,400 | — | — |
| 2007-01-08 | $46.01 | $54.74 | 194,300 | — | — |
| 2007-01-05 | $46.21 | $54.97 | 213,500 | — | — |
| 2007-01-04 | $47.03 | $55.95 | 250,300 | — | — |
| 2007-01-03 | $47.54 | $56.56 | 328,200 | — | — |