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
- 1986-08-21 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 | $29.80 | $36.94 | 468,000 | — | — |
| 2007-12-28 | $30.77 | $38.14 | 509,900 | — | — |
| 2007-12-27 | $29.83 | $36.97 | 365,900 | — | — |
| 2007-12-26 | $30.55 | $37.87 | 268,700 | — | — |
| 2007-12-24 | $30.00 | $37.18 | 182,000 | — | — |
| 2007-12-21 | $29.76 | $36.89 | 704,300 | — | — |
| 2007-12-20 | $28.68 | $35.55 | 403,400 | — | — |
| 2007-12-19 | $27.92 | $34.61 | 383,500 | — | — |
| 2007-12-18 | $28.09 | $34.82 | 552,100 | — | — |
| 2007-12-17 | $28.25 | $35.02 | 324,000 | — | — |
| 2007-12-14 | $28.82 | $35.72 | 330,600 | — | — |
| 2007-12-13 | $29.68 | $36.79 | 344,000 | — | — |
| 2007-12-12 | $29.91 | $37.07 | 252,500 | — | — |
| 2007-12-11 | $29.76 | $36.89 | 415,100 | — | — |
| 2007-12-10 | $31.11 | $38.56 | 402,100 | — | — |
| 2007-12-07 | $30.00 | $37.18 | 365,600 | — | — |
| 2007-12-06 | $30.32 | $37.58 | 499,800 | — | — |
| 2007-12-05 | $28.59 | $35.44 | 294,200 | — | — |
| 2007-12-04 | $28.64 | $35.50 | 341,500 | — | — |
| 2007-12-03 | $28.94 | $35.87 | 365,000 | — | — |
| 2007-11-30 | $29.26 | $36.27 | 521,000 | — | — |
| 2007-11-29 | $29.00 | $35.95 | 259,100 | — | — |
| 2007-11-28 | $28.82 | $35.72 | 376,600 | — | — |
| 2007-11-27 | $27.59 | $34.20 | 535,000 | — | — |
| 2007-11-26 | $27.80 | $34.46 | 392,900 | — | — |
| 2007-11-23 | $28.50 | $35.33 | 267,500 | — | — |
| 2007-11-21 | $28.08 | $34.80 | 643,500 | — | — |
| 2007-11-20 | $28.00 | $34.58 | 698,500 | — | — |
| 2007-11-19 | $27.45 | $33.90 | 403,600 | — | — |
| 2007-11-16 | $28.27 | $34.92 | 626,400 | — | — |
| 2007-11-15 | $28.72 | $35.47 | 559,400 | — | — |
| 2007-11-14 | $29.56 | $36.51 | 564,000 | — | — |
| 2007-11-13 | $29.88 | $36.90 | 698,500 | — | — |
| 2007-11-12 | $28.20 | $34.83 | 1,025,200 | — | — |
| 2007-11-09 | $28.32 | $34.98 | 1,358,300 | — | — |
| 2007-11-08 | $27.80 | $34.33 | 768,000 | — | — |
| 2007-11-07 | $26.72 | $33.00 | 692,800 | — | — |
| 2007-11-06 | $26.98 | $33.32 | 868,800 | — | — |
| 2007-11-05 | $26.46 | $32.68 | 815,800 | — | — |
| 2007-11-02 | $26.80 | $33.10 | 1,115,800 | — | — |
| 2007-11-01 | $27.40 | $33.84 | 1,429,700 | — | — |
| 2007-10-31 | $28.43 | $35.11 | 3,401,000 | — | — |
| 2007-10-30 | $31.37 | $38.74 | 1,457,300 | — | — |
| 2007-10-29 | $30.20 | $37.30 | 896,500 | — | — |
| 2007-10-26 | $30.03 | $37.09 | 511,300 | — | — |
| 2007-10-25 | $29.72 | $36.71 | 506,700 | — | — |
| 2007-10-24 | $30.31 | $37.43 | 736,500 | — | — |
| 2007-10-23 | $30.37 | $37.51 | 671,300 | — | — |
| 2007-10-22 | $30.50 | $37.67 | 1,019,300 | — | — |
| 2007-10-19 | $29.53 | $36.47 | 625,700 | — | — |
| 2007-10-18 | $30.05 | $37.11 | 859,600 | — | — |
| 2007-10-17 | $31.16 | $38.48 | 506,000 | — | — |
| 2007-10-16 | $31.20 | $38.53 | 440,500 | — | — |
| 2007-10-15 | $31.66 | $39.10 | 418,500 | — | — |
| 2007-10-12 | $32.13 | $39.68 | 391,200 | — | — |
| 2007-10-11 | $32.04 | $39.57 | 566,200 | — | — |
| 2007-10-10 | $32.00 | $39.52 | 450,100 | — | — |
| 2007-10-09 | $32.57 | $40.23 | 459,000 | — | — |
| 2007-10-08 | $32.53 | $40.18 | 651,300 | — | — |
| 2007-10-05 | $32.42 | $40.04 | 730,800 | — | — |
| 2007-10-04 | $32.00 | $39.52 | 462,200 | — | — |
| 2007-10-03 | $31.36 | $38.73 | 804,100 | — | — |
| 2007-10-02 | $32.07 | $39.61 | 952,900 | — | — |
| 2007-10-01 | $31.20 | $38.53 | 670,000 | — | — |
| 2007-09-28 | $30.70 | $37.92 | 689,200 | — | — |
| 2007-09-27 | $31.12 | $38.44 | 1,060,900 | — | — |
| 2007-09-26 | $30.95 | $38.23 | 706,000 | — | — |
| 2007-09-25 | $30.74 | $37.97 | 1,115,700 | — | — |
| 2007-09-24 | $32.11 | $39.66 | 986,700 | — | — |
| 2007-09-21 | $32.94 | $40.68 | 660,500 | — | — |
| 2007-09-20 | $33.25 | $41.07 | 432,200 | — | — |
| 2007-09-19 | $33.21 | $41.02 | 897,600 | — | — |
| 2007-09-18 | $33.91 | $41.88 | 712,900 | — | — |
| 2007-09-17 | $32.49 | $40.13 | 746,100 | — | — |
| 2007-09-14 | $33.82 | $41.77 | 394,300 | — | — |
| 2007-09-13 | $33.86 | $41.82 | 569,400 | — | — |
| 2007-09-12 | $33.59 | $41.49 | 524,500 | — | — |
| 2007-09-11 | $34.53 | $42.65 | 539,300 | — | — |
| 2007-09-10 | $34.51 | $42.62 | 479,200 | — | — |
| 2007-09-07 | $34.79 | $42.97 | 574,300 | — | — |
| 2007-09-06 | $35.27 | $43.56 | 378,400 | — | — |
| 2007-09-05 | $35.29 | $43.59 | 582,600 | — | — |
| 2007-09-04 | $35.43 | $43.76 | 391,000 | — | — |
| 2007-08-31 | $35.42 | $43.75 | 528,300 | — | — |
| 2007-08-30 | $34.96 | $43.18 | 679,100 | — | — |
| 2007-08-29 | $34.21 | $42.25 | 485,300 | — | — |
| 2007-08-28 | $33.01 | $40.77 | 376,600 | — | — |
| 2007-08-27 | $33.65 | $41.56 | 398,400 | — | — |
| 2007-08-24 | $34.34 | $42.41 | 1,009,300 | — | — |
| 2007-08-23 | $34.33 | $42.40 | 452,100 | — | — |
| 2007-08-22 | $34.74 | $42.78 | 663,700 | — | — |
| 2007-08-21 | $34.22 | $42.14 | 589,000 | — | — |
| 2007-08-20 | $34.99 | $43.09 | 547,100 | — | — |
| 2007-08-17 | $34.95 | $43.04 | 590,200 | — | — |
| 2007-08-16 | $34.15 | $42.06 | 1,245,300 | — | — |
| 2007-08-15 | $33.51 | $41.27 | 655,200 | — | — |
| 2007-08-14 | $34.42 | $42.39 | 748,400 | — | — |
| 2007-08-13 | $36.21 | $44.59 | 962,700 | — | — |
| 2007-08-10 | $35.75 | $44.03 | 1,245,100 | — | — |
| 2007-08-09 | $37.10 | $45.69 | 1,828,200 | — | — |
| 2007-08-08 | $38.00 | $46.80 | 1,514,500 | — | — |
| 2007-08-07 | $35.42 | $43.62 | 839,800 | — | — |
| 2007-08-06 | $34.76 | $42.81 | 749,200 | — | — |
| 2007-08-03 | $33.36 | $41.08 | 662,400 | — | — |
| 2007-08-02 | $34.54 | $42.54 | 617,400 | — | — |
| 2007-08-01 | $34.08 | $41.97 | 1,835,100 | — | — |
| 2007-07-31 | $34.91 | $42.99 | 739,800 | — | — |
| 2007-07-30 | $35.61 | $43.85 | 764,300 | — | — |
| 2007-07-27 | $35.19 | $43.34 | 825,800 | — | — |
| 2007-07-26 | $36.48 | $44.93 | 1,225,800 | — | — |
| 2007-07-25 | $37.85 | $46.61 | 790,600 | — | — |
| 2007-07-24 | $37.95 | $46.74 | 745,400 | — | — |
| 2007-07-23 | $38.41 | $47.30 | 612,500 | — | — |
| 2007-07-20 | $38.40 | $47.29 | 584,500 | — | — |
| 2007-07-19 | $39.43 | $48.56 | 657,800 | — | — |
| 2007-07-18 | $38.83 | $47.82 | 761,300 | — | — |
| 2007-07-17 | $38.65 | $47.60 | 489,600 | — | — |
| 2007-07-16 | $38.69 | $47.65 | 481,100 | — | — |
| 2007-07-13 | $38.88 | $47.88 | 288,300 | — | — |
| 2007-07-12 | $38.86 | $47.86 | 496,900 | — | — |
| 2007-07-11 | $38.34 | $47.22 | 512,200 | — | — |
| 2007-07-10 | $38.01 | $46.81 | 541,600 | — | — |
| 2007-07-09 | $39.06 | $48.10 | 255,500 | — | — |
| 2007-07-06 | $38.86 | $47.86 | 253,300 | — | — |
| 2007-07-05 | $38.67 | $47.62 | 404,900 | — | — |
| 2007-07-03 | $38.69 | $47.65 | 311,900 | — | — |
| 2007-07-02 | $37.90 | $46.67 | 390,600 | — | — |
| 2007-06-29 | $37.47 | $46.14 | 523,400 | — | — |
| 2007-06-28 | $37.74 | $46.48 | 657,400 | — | — |
| 2007-06-27 | $37.61 | $46.32 | 554,900 | — | — |
| 2007-06-26 | $37.43 | $46.10 | 437,200 | — | — |
| 2007-06-25 | $37.27 | $45.90 | 758,200 | — | — |
| 2007-06-22 | $38.25 | $47.11 | 707,500 | — | — |
| 2007-06-21 | $38.65 | $47.60 | 325,000 | — | — |
| 2007-06-20 | $38.76 | $47.73 | 337,100 | — | — |
| 2007-06-19 | $39.13 | $48.19 | 464,000 | — | — |
| 2007-06-18 | $39.42 | $48.55 | 521,100 | — | — |
| 2007-06-15 | $38.88 | $47.88 | 513,500 | — | — |
| 2007-06-14 | $38.62 | $47.56 | 752,800 | — | — |
| 2007-06-13 | $37.98 | $46.77 | 1,081,500 | — | — |
| 2007-06-12 | $37.42 | $46.08 | 446,300 | — | — |
| 2007-06-11 | $37.83 | $46.59 | 385,500 | — | — |
| 2007-06-08 | $37.42 | $46.08 | 436,900 | — | — |
| 2007-06-07 | $37.31 | $45.95 | 610,400 | — | — |
| 2007-06-06 | $37.76 | $46.50 | 562,000 | — | — |
| 2007-06-05 | $38.29 | $47.15 | 555,500 | — | — |
| 2007-06-04 | $38.32 | $47.19 | 510,300 | — | — |
| 2007-06-01 | $37.79 | $46.54 | 824,900 | — | — |
| 2007-05-31 | $37.90 | $46.67 | 560,200 | — | — |
| 2007-05-30 | $37.79 | $46.54 | 431,800 | — | — |
| 2007-05-29 | $37.62 | $46.33 | 502,200 | — | — |
| 2007-05-25 | $36.71 | $45.21 | 483,200 | — | — |
| 2007-05-24 | $37.05 | $45.63 | 452,600 | — | — |
| 2007-05-23 | $36.90 | $45.44 | 485,600 | — | — |
| 2007-05-22 | $37.52 | $46.08 | 460,100 | — | — |
| 2007-05-21 | $37.42 | $45.96 | 705,000 | — | — |
| 2007-05-18 | $37.68 | $46.28 | 838,800 | — | — |
| 2007-05-17 | $37.30 | $45.81 | 1,403,200 | — | — |
| 2007-05-16 | $36.72 | $45.10 | 429,100 | — | — |
| 2007-05-15 | $36.44 | $44.76 | 642,600 | — | — |
| 2007-05-14 | $36.85 | $45.26 | 1,697,300 | — | — |
| 2007-05-11 | $36.94 | $45.37 | 536,400 | — | — |
| 2007-05-10 | $37.47 | $46.02 | 920,600 | — | — |
| 2007-05-09 | $37.45 | $46.00 | 387,100 | — | — |
| 2007-05-08 | $37.49 | $46.05 | 685,100 | — | — |
| 2007-05-07 | $37.46 | $46.01 | 486,300 | — | — |
| 2007-05-04 | $37.70 | $46.30 | 765,100 | — | — |
| 2007-05-03 | $38.10 | $46.80 | 1,251,400 | — | — |
| 2007-05-02 | $38.48 | $47.26 | 1,485,700 | — | — |
| 2007-05-01 | $40.63 | $49.90 | 558,900 | — | — |
| 2007-04-30 | $40.50 | $49.74 | 450,000 | — | — |
| 2007-04-27 | $40.95 | $50.30 | 270,600 | — | — |
| 2007-04-26 | $41.07 | $50.44 | 373,300 | — | — |
| 2007-04-25 | $40.45 | $49.68 | 381,600 | — | — |
| 2007-04-24 | $39.94 | $49.06 | 587,400 | — | — |
| 2007-04-23 | $40.23 | $49.41 | 533,300 | — | — |
| 2007-04-20 | $39.79 | $48.87 | 499,900 | — | — |
| 2007-04-19 | $40.41 | $49.63 | 372,600 | — | — |
| 2007-04-18 | $40.62 | $49.89 | 572,800 | — | — |
| 2007-04-17 | $40.78 | $50.09 | 338,300 | — | — |
| 2007-04-16 | $40.59 | $49.85 | 548,300 | — | — |
| 2007-04-13 | $39.37 | $48.36 | 565,900 | — | — |
| 2007-04-12 | $38.81 | $47.67 | 375,800 | — | — |
| 2007-04-11 | $38.96 | $47.85 | 358,000 | — | — |
| 2007-04-10 | $39.13 | $48.06 | 239,600 | — | — |
| 2007-04-09 | $39.07 | $47.99 | 428,400 | — | — |
| 2007-04-05 | $38.59 | $47.40 | 331,000 | — | — |
| 2007-04-04 | $38.61 | $47.42 | 467,500 | — | — |
| 2007-04-03 | $38.50 | $47.29 | 506,700 | — | — |
| 2007-04-02 | $37.89 | $46.54 | 424,900 | — | — |
| 2007-03-30 | $38.03 | $46.71 | 517,000 | — | — |
| 2007-03-29 | $37.33 | $45.85 | 541,500 | — | — |
| 2007-03-28 | $38.30 | $47.04 | 613,600 | — | — |
| 2007-03-27 | $38.30 | $47.04 | 288,500 | — | — |
| 2007-03-26 | $38.72 | $47.56 | 308,300 | — | — |
| 2007-03-23 | $38.58 | $47.39 | 499,800 | — | — |
| 2007-03-22 | $38.57 | $47.37 | 429,200 | — | — |
| 2007-03-21 | $39.28 | $48.24 | 228,400 | — | — |
| 2007-03-20 | $38.82 | $47.68 | 349,800 | — | — |
| 2007-03-19 | $38.51 | $47.30 | 653,200 | — | — |
| 2007-03-16 | $37.07 | $45.53 | 447,500 | — | — |
| 2007-03-15 | $37.15 | $45.63 | 407,300 | — | — |
| 2007-03-14 | $36.24 | $44.51 | 411,300 | — | — |
| 2007-03-13 | $36.38 | $44.68 | 596,200 | — | — |
| 2007-03-12 | $37.25 | $45.75 | 502,300 | — | — |
| 2007-03-09 | $36.84 | $45.25 | 441,000 | — | — |
| 2007-03-08 | $36.78 | $45.17 | 755,300 | — | — |
| 2007-03-07 | $37.18 | $45.67 | 641,700 | — | — |
| 2007-03-06 | $36.70 | $45.08 | 696,500 | — | — |
| 2007-03-05 | $35.48 | $43.58 | 834,900 | — | — |
| 2007-03-02 | $36.55 | $44.89 | 1,008,200 | — | — |
| 2007-03-01 | $36.46 | $44.78 | 1,340,100 | — | — |
| 2007-02-28 | $37.66 | $46.26 | 800,200 | — | — |
| 2007-02-27 | $38.02 | $46.70 | 709,400 | — | — |
| 2007-02-26 | $39.49 | $48.50 | 463,900 | — | — |
| 2007-02-23 | $39.02 | $47.93 | 305,900 | — | — |
| 2007-02-22 | $39.34 | $48.32 | 404,800 | — | — |
| 2007-02-21 | $39.57 | $48.48 | 919,500 | — | — |
| 2007-02-20 | $38.97 | $47.74 | 706,500 | — | — |
| 2007-02-16 | $38.40 | $47.04 | 584,400 | — | — |
| 2007-02-15 | $38.53 | $47.20 | 985,800 | — | — |
| 2007-02-14 | $38.41 | $47.06 | 3,191,300 | — | — |
| 2007-02-13 | $43.35 | $53.11 | 322,900 | — | — |
| 2007-02-12 | $43.12 | $52.83 | 281,400 | — | — |
| 2007-02-09 | $43.18 | $52.90 | 555,900 | — | — |
| 2007-02-08 | $43.27 | $53.01 | 374,600 | — | — |
| 2007-02-07 | $43.95 | $53.84 | 715,300 | — | — |
| 2007-02-06 | $45.50 | $55.74 | 650,100 | — | — |
| 2007-02-05 | $44.26 | $54.22 | 409,700 | — | — |
| 2007-02-02 | $44.54 | $54.57 | 342,800 | — | — |
| 2007-02-01 | $44.71 | $54.78 | 444,700 | — | — |
| 2007-01-31 | $43.97 | $53.87 | 483,500 | — | — |
| 2007-01-30 | $43.03 | $52.72 | 350,900 | — | — |
| 2007-01-29 | $42.56 | $52.14 | 334,500 | — | — |
| 2007-01-26 | $42.24 | $51.75 | 428,900 | — | — |
| 2007-01-25 | $41.86 | $51.28 | 495,900 | — | — |
| 2007-01-24 | $41.74 | $51.14 | 199,800 | — | — |
| 2007-01-23 | $41.19 | $50.46 | 257,700 | — | — |
| 2007-01-22 | $40.50 | $49.62 | 246,300 | — | — |
| 2007-01-19 | $40.68 | $49.84 | 160,200 | — | — |
| 2007-01-18 | $40.26 | $49.32 | 229,800 | — | — |
| 2007-01-17 | $40.39 | $49.48 | 326,100 | — | — |
| 2007-01-16 | $40.03 | $49.04 | 362,700 | — | — |
| 2007-01-12 | $39.76 | $48.71 | 248,800 | — | — |
| 2007-01-11 | $39.37 | $48.23 | 356,700 | — | — |
| 2007-01-10 | $39.34 | $48.20 | 323,100 | — | — |
| 2007-01-09 | $39.29 | $48.14 | 322,400 | — | — |
| 2007-01-08 | $39.14 | $47.95 | 251,300 | — | — |
| 2007-01-05 | $39.39 | $48.26 | 329,000 | — | — |
| 2007-01-04 | $39.92 | $48.91 | 504,100 | — | — |
| 2007-01-03 | $39.98 | $48.98 | 680,500 | — | — |