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
- 1991-08-15 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 | $34.70 | $34.70 | 360,900 | — | — |
| 2007-12-28 | $34.75 | $34.75 | 226,700 | — | — |
| 2007-12-27 | $34.27 | $34.27 | 293,200 | — | — |
| 2007-12-26 | $35.22 | $35.22 | 255,500 | — | — |
| 2007-12-24 | $35.15 | $35.15 | 202,500 | — | — |
| 2007-12-21 | $34.64 | $34.64 | 1,084,500 | — | — |
| 2007-12-20 | $34.79 | $34.79 | 758,800 | — | — |
| 2007-12-19 | $34.06 | $34.06 | 916,300 | — | — |
| 2007-12-18 | $33.55 | $33.55 | 1,003,800 | — | — |
| 2007-12-17 | $34.89 | $34.89 | 501,000 | — | — |
| 2007-12-14 | $35.70 | $35.70 | 464,700 | — | — |
| 2007-12-13 | $36.01 | $36.01 | 705,700 | — | — |
| 2007-12-12 | $35.19 | $35.19 | 1,134,300 | — | — |
| 2007-12-11 | $35.90 | $35.90 | 552,100 | — | — |
| 2007-12-10 | $36.98 | $36.98 | 559,600 | — | — |
| 2007-12-07 | $37.39 | $37.39 | 446,100 | — | — |
| 2007-12-06 | $37.75 | $37.75 | 661,800 | — | — |
| 2007-12-05 | $37.54 | $37.54 | 393,700 | — | — |
| 2007-12-04 | $37.67 | $37.67 | 510,400 | — | — |
| 2007-12-03 | $37.40 | $37.40 | 527,900 | — | — |
| 2007-11-30 | $38.57 | $38.57 | 447,800 | — | — |
| 2007-11-29 | $38.74 | $38.74 | 440,500 | — | — |
| 2007-11-28 | $37.97 | $37.97 | 336,800 | — | — |
| 2007-11-27 | $37.38 | $37.38 | 644,300 | — | — |
| 2007-11-26 | $36.72 | $36.72 | 320,000 | — | — |
| 2007-11-23 | $36.79 | $36.79 | 109,200 | — | — |
| 2007-11-21 | $36.61 | $36.61 | 419,000 | — | — |
| 2007-11-20 | $36.94 | $36.94 | 529,800 | — | — |
| 2007-11-19 | $36.90 | $36.90 | 397,600 | — | — |
| 2007-11-16 | $37.17 | $37.17 | 354,100 | — | — |
| 2007-11-15 | $37.15 | $37.15 | 617,100 | — | — |
| 2007-11-14 | $37.55 | $37.55 | 436,100 | — | — |
| 2007-11-13 | $38.39 | $38.39 | 503,600 | — | — |
| 2007-11-12 | $37.23 | $37.23 | 612,100 | — | — |
| 2007-11-09 | $36.31 | $36.31 | 1,090,400 | — | — |
| 2007-11-08 | $37.57 | $37.57 | 704,100 | — | — |
| 2007-11-07 | $37.30 | $37.30 | 548,800 | — | — |
| 2007-11-06 | $38.57 | $38.57 | 504,500 | — | — |
| 2007-11-05 | $37.90 | $37.90 | 493,800 | — | — |
| 2007-11-02 | $37.70 | $37.70 | 600,200 | — | — |
| 2007-11-01 | $38.55 | $38.55 | 665,700 | — | — |
| 2007-10-31 | $39.09 | $39.09 | 951,300 | — | — |
| 2007-10-30 | $37.65 | $37.65 | 647,200 | — | — |
| 2007-10-29 | $37.04 | $37.04 | 691,000 | — | — |
| 2007-10-26 | $36.55 | $36.55 | 483,200 | — | — |
| 2007-10-25 | $36.58 | $36.58 | 704,000 | — | — |
| 2007-10-24 | $37.02 | $37.02 | 675,900 | — | — |
| 2007-10-23 | $36.98 | $36.98 | 767,400 | — | — |
| 2007-10-22 | $37.35 | $37.35 | 2,433,700 | — | — |
| 2007-10-19 | $33.92 | $33.92 | 451,100 | — | — |
| 2007-10-18 | $34.45 | $34.45 | 448,000 | — | — |
| 2007-10-17 | $34.62 | $34.62 | 412,400 | — | — |
| 2007-10-16 | $34.17 | $34.17 | 928,100 | — | — |
| 2007-10-15 | $33.98 | $33.98 | 553,000 | — | — |
| 2007-10-12 | $33.57 | $33.57 | 496,200 | — | — |
| 2007-10-11 | $33.52 | $33.52 | 394,900 | — | — |
| 2007-10-10 | $34.17 | $34.17 | 554,700 | — | — |
| 2007-10-09 | $33.59 | $33.59 | 465,500 | — | — |
| 2007-10-08 | $33.24 | $33.24 | 424,600 | — | — |
| 2007-10-05 | $34.00 | $34.00 | 438,100 | — | — |
| 2007-10-04 | $33.33 | $33.33 | 659,000 | — | — |
| 2007-10-03 | $34.62 | $34.62 | 600,400 | — | — |
| 2007-10-02 | $34.77 | $34.77 | 858,500 | — | — |
| 2007-10-01 | $36.95 | $36.95 | 193,700 | — | — |
| 2007-09-28 | $36.49 | $36.49 | 210,200 | — | — |
| 2007-09-27 | $36.76 | $36.76 | 272,200 | — | — |
| 2007-09-26 | $35.96 | $35.96 | 410,600 | — | — |
| 2007-09-25 | $35.56 | $35.56 | 299,900 | — | — |
| 2007-09-24 | $35.49 | $35.49 | 297,700 | — | — |
| 2007-09-21 | $36.25 | $36.25 | 418,100 | — | — |
| 2007-09-20 | $36.65 | $36.65 | 475,300 | — | — |
| 2007-09-19 | $36.81 | $36.81 | 458,700 | — | — |
| 2007-09-18 | $35.90 | $35.90 | 529,000 | — | — |
| 2007-09-17 | $35.54 | $35.54 | 258,100 | — | — |
| 2007-09-14 | $35.78 | $35.78 | 337,200 | — | — |
| 2007-09-13 | $36.01 | $36.01 | 259,200 | — | — |
| 2007-09-12 | $35.99 | $35.99 | 252,300 | — | — |
| 2007-09-11 | $36.07 | $36.07 | 338,000 | — | — |
| 2007-09-10 | $36.03 | $36.03 | 373,200 | — | — |
| 2007-09-07 | $36.81 | $36.81 | 362,200 | — | — |
| 2007-09-06 | $36.84 | $36.84 | 257,800 | — | — |
| 2007-09-05 | $36.75 | $36.75 | 362,300 | — | — |
| 2007-09-04 | $36.80 | $36.80 | 227,500 | — | — |
| 2007-08-31 | $36.30 | $36.30 | 217,700 | — | — |
| 2007-08-30 | $36.31 | $36.31 | 317,500 | — | — |
| 2007-08-29 | $35.71 | $35.71 | 288,700 | — | — |
| 2007-08-28 | $34.55 | $34.55 | 366,600 | — | — |
| 2007-08-27 | $35.17 | $35.17 | 237,300 | — | — |
| 2007-08-24 | $35.39 | $35.39 | 234,000 | — | — |
| 2007-08-23 | $34.91 | $34.91 | 265,400 | — | — |
| 2007-08-22 | $35.42 | $35.42 | 381,500 | — | — |
| 2007-08-21 | $35.00 | $35.00 | 571,400 | — | — |
| 2007-08-20 | $34.86 | $34.86 | 429,000 | — | — |
| 2007-08-17 | $35.27 | $35.27 | 616,100 | — | — |
| 2007-08-16 | $33.95 | $33.95 | 1,062,500 | — | — |
| 2007-08-15 | $34.66 | $34.66 | 515,600 | — | — |
| 2007-08-14 | $34.80 | $34.80 | 574,500 | — | — |
| 2007-08-13 | $35.11 | $35.11 | 731,900 | — | — |
| 2007-08-10 | $35.74 | $35.74 | 1,329,600 | — | — |
| 2007-08-09 | $35.84 | $35.84 | 1,329,500 | — | — |
| 2007-08-08 | $36.17 | $36.17 | 1,443,700 | — | — |
| 2007-08-07 | $36.00 | $36.00 | 994,400 | — | — |
| 2007-08-06 | $36.00 | $36.00 | 1,163,800 | — | — |
| 2007-08-03 | $36.52 | $36.52 | 566,400 | — | — |
| 2007-08-02 | $36.62 | $36.62 | 489,800 | — | — |
| 2007-08-01 | $36.41 | $36.41 | 676,600 | — | — |
| 2007-07-31 | $36.23 | $36.23 | 842,500 | — | — |
| 2007-07-30 | $36.70 | $36.70 | 791,600 | — | — |
| 2007-07-27 | $36.33 | $36.33 | 1,421,600 | — | — |
| 2007-07-26 | $36.50 | $36.50 | 2,038,400 | — | — |
| 2007-07-25 | $36.58 | $36.58 | 4,822,100 | — | — |
| 2007-07-24 | $40.34 | $40.34 | 651,000 | — | — |
| 2007-07-23 | $41.04 | $41.04 | 545,300 | — | — |
| 2007-07-20 | $41.72 | $41.72 | 393,400 | — | — |
| 2007-07-19 | $42.28 | $42.28 | 541,500 | — | — |
| 2007-07-18 | $41.93 | $41.93 | 378,200 | — | — |
| 2007-07-17 | $41.88 | $41.88 | 315,100 | — | — |
| 2007-07-16 | $42.08 | $42.08 | 323,700 | — | — |
| 2007-07-13 | $42.01 | $42.01 | 809,000 | — | — |
| 2007-07-12 | $39.87 | $39.87 | 284,400 | — | — |
| 2007-07-11 | $39.31 | $39.31 | 286,300 | — | — |
| 2007-07-10 | $39.50 | $39.50 | 366,200 | — | — |
| 2007-07-09 | $39.16 | $39.16 | 180,100 | — | — |
| 2007-07-06 | $39.51 | $39.51 | 252,800 | — | — |
| 2007-07-05 | $39.55 | $39.55 | 238,200 | — | — |
| 2007-07-03 | $39.45 | $39.45 | 160,100 | — | — |
| 2007-07-02 | $39.02 | $39.02 | 387,400 | — | — |
| 2007-06-29 | $38.74 | $38.74 | 658,400 | — | — |
| 2007-06-28 | $38.89 | $38.89 | 723,600 | — | — |
| 2007-06-27 | $39.29 | $39.29 | 330,000 | — | — |
| 2007-06-26 | $39.08 | $39.08 | 457,200 | — | — |
| 2007-06-25 | $38.94 | $38.94 | 582,600 | — | — |
| 2007-06-22 | $38.85 | $38.85 | 829,200 | — | — |
| 2007-06-21 | $39.09 | $39.09 | 633,400 | — | — |
| 2007-06-20 | $39.40 | $39.40 | 759,100 | — | — |
| 2007-06-19 | $39.85 | $39.85 | 1,001,000 | — | — |
| 2007-06-18 | $40.18 | $40.18 | 320,100 | — | — |
| 2007-06-15 | $40.21 | $40.21 | 251,400 | — | — |
| 2007-06-14 | $40.31 | $40.31 | 301,600 | — | — |
| 2007-06-13 | $39.75 | $39.75 | 402,900 | — | — |
| 2007-06-12 | $39.45 | $39.45 | 376,800 | — | — |
| 2007-06-11 | $39.97 | $39.97 | 371,300 | — | — |
| 2007-06-08 | $40.13 | $40.13 | 466,000 | — | — |
| 2007-06-07 | $40.04 | $40.04 | 331,800 | — | — |
| 2007-06-06 | $41.21 | $41.21 | 581,600 | — | — |
| 2007-06-05 | $40.49 | $40.49 | 202,000 | — | — |
| 2007-06-04 | $40.66 | $40.66 | 261,200 | — | — |
| 2007-06-01 | $40.25 | $40.25 | 161,800 | — | — |
| 2007-05-31 | $40.11 | $40.11 | 336,300 | — | — |
| 2007-05-30 | $39.78 | $39.78 | 419,500 | — | — |
| 2007-05-29 | $40.12 | $40.12 | 445,600 | — | — |
| 2007-05-25 | $39.95 | $39.95 | 329,200 | — | — |
| 2007-05-24 | $39.71 | $39.71 | 718,300 | — | — |
| 2007-05-23 | $39.66 | $39.66 | 374,400 | — | — |
| 2007-05-22 | $39.71 | $39.71 | 551,500 | — | — |
| 2007-05-21 | $38.88 | $38.88 | 400,200 | — | — |
| 2007-05-18 | $38.22 | $38.22 | 267,100 | — | — |
| 2007-05-17 | $38.26 | $38.26 | 273,300 | — | — |
| 2007-05-16 | $38.43 | $38.43 | 1,069,200 | — | — |
| 2007-05-15 | $38.03 | $38.03 | 409,200 | — | — |
| 2007-05-14 | $38.35 | $38.35 | 327,200 | — | — |
| 2007-05-11 | $38.48 | $38.48 | 365,100 | — | — |
| 2007-05-10 | $38.10 | $38.10 | 777,100 | — | — |
| 2007-05-09 | $39.65 | $39.65 | 502,500 | — | — |
| 2007-05-08 | $39.48 | $39.48 | 336,000 | — | — |
| 2007-05-07 | $39.35 | $39.35 | 178,400 | — | — |
| 2007-05-04 | $39.52 | $39.52 | 408,000 | — | — |
| 2007-05-03 | $39.16 | $39.16 | 370,200 | — | — |
| 2007-05-02 | $39.42 | $39.42 | 477,600 | — | — |
| 2007-05-01 | $38.90 | $38.90 | 713,100 | — | — |
| 2007-04-30 | $39.79 | $39.79 | 1,147,100 | — | — |
| 2007-04-27 | $40.82 | $40.82 | 503,400 | — | — |
| 2007-04-26 | $40.99 | $40.99 | 354,000 | — | — |
| 2007-04-25 | $41.25 | $41.25 | 372,400 | — | — |
| 2007-04-24 | $40.67 | $40.67 | 329,900 | — | — |
| 2007-04-23 | $41.11 | $41.11 | 192,600 | — | — |
| 2007-04-20 | $41.36 | $41.36 | 348,800 | — | — |
| 2007-04-19 | $41.32 | $41.32 | 296,900 | — | — |
| 2007-04-18 | $40.95 | $40.95 | 213,300 | — | — |
| 2007-04-17 | $40.82 | $40.82 | 183,900 | — | — |
| 2007-04-16 | $40.66 | $40.66 | 256,000 | — | — |
| 2007-04-13 | $40.12 | $40.12 | 162,600 | — | — |
| 2007-04-12 | $39.94 | $39.94 | 412,400 | — | — |
| 2007-04-11 | $39.33 | $39.33 | 449,700 | — | — |
| 2007-04-10 | $40.10 | $40.10 | 475,400 | — | — |
| 2007-04-09 | $39.69 | $39.69 | 190,900 | — | — |
| 2007-04-05 | $39.80 | $39.80 | 352,400 | — | — |
| 2007-04-04 | $39.55 | $39.55 | 294,900 | — | — |
| 2007-04-03 | $39.27 | $39.27 | 240,700 | — | — |
| 2007-04-02 | $38.78 | $38.78 | 318,900 | — | — |
| 2007-03-30 | $38.61 | $38.61 | 295,300 | — | — |
| 2007-03-29 | $38.48 | $38.48 | 337,100 | — | — |
| 2007-03-28 | $38.50 | $38.50 | 361,300 | — | — |
| 2007-03-27 | $39.13 | $39.13 | 441,200 | — | — |
| 2007-03-26 | $38.80 | $38.80 | 249,600 | — | — |
| 2007-03-23 | $38.69 | $38.69 | 301,200 | — | — |
| 2007-03-22 | $38.88 | $38.88 | 447,300 | — | — |
| 2007-03-21 | $38.49 | $38.49 | 619,600 | — | — |
| 2007-03-20 | $38.11 | $38.11 | 616,600 | — | — |
| 2007-03-19 | $37.47 | $37.47 | 497,000 | — | — |
| 2007-03-16 | $37.22 | $37.22 | 714,200 | — | — |
| 2007-03-15 | $37.60 | $37.60 | 746,300 | — | — |
| 2007-03-14 | $37.55 | $37.55 | 525,800 | — | — |
| 2007-03-13 | $37.36 | $37.36 | 831,800 | — | — |
| 2007-03-12 | $38.30 | $38.30 | 973,800 | — | — |
| 2007-03-09 | $38.61 | $38.61 | 608,800 | — | — |
| 2007-03-08 | $38.91 | $38.91 | 521,700 | — | — |
| 2007-03-07 | $39.07 | $39.07 | 642,600 | — | — |
| 2007-03-06 | $39.10 | $39.10 | 666,600 | — | — |
| 2007-03-05 | $38.85 | $38.85 | 777,700 | — | — |
| 2007-03-02 | $39.23 | $39.23 | 524,200 | — | — |
| 2007-03-01 | $40.10 | $40.10 | 723,100 | — | — |
| 2007-02-28 | $39.61 | $39.61 | 881,200 | — | — |
| 2007-02-27 | $40.01 | $40.01 | 668,800 | — | — |
| 2007-02-26 | $41.79 | $41.79 | 544,200 | — | — |
| 2007-02-23 | $42.18 | $42.18 | 601,500 | — | — |
| 2007-02-22 | $41.65 | $41.65 | 528,600 | — | — |
| 2007-02-21 | $41.60 | $41.60 | 915,800 | — | — |
| 2007-02-20 | $41.08 | $41.08 | 611,300 | — | — |
| 2007-02-16 | $40.83 | $40.83 | 1,662,300 | — | — |
| 2007-02-15 | $39.99 | $39.99 | 2,847,700 | — | — |
| 2007-02-14 | $37.97 | $37.97 | 3,030,200 | — | — |
| 2007-02-13 | $36.55 | $36.55 | 632,700 | — | — |
| 2007-02-12 | $36.23 | $36.23 | 365,900 | — | — |
| 2007-02-09 | $35.70 | $35.70 | 577,000 | — | — |
| 2007-02-08 | $36.08 | $36.08 | 360,700 | — | — |
| 2007-02-07 | $36.48 | $36.48 | 453,600 | — | — |
| 2007-02-06 | $36.29 | $36.29 | 592,100 | — | — |
| 2007-02-05 | $35.60 | $35.60 | 430,900 | — | — |
| 2007-02-02 | $35.36 | $35.36 | 691,000 | — | — |
| 2007-02-01 | $34.75 | $34.75 | 277,300 | — | — |
| 2007-01-31 | $34.67 | $34.67 | 360,000 | — | — |
| 2007-01-30 | $34.70 | $34.70 | 206,500 | — | — |
| 2007-01-29 | $34.70 | $34.70 | 329,200 | — | — |
| 2007-01-26 | $34.74 | $34.74 | 534,900 | — | — |
| 2007-01-25 | $34.59 | $34.59 | 407,700 | — | — |
| 2007-01-24 | $35.00 | $35.00 | 375,900 | — | — |
| 2007-01-23 | $34.83 | $34.83 | 610,600 | — | — |
| 2007-01-22 | $34.81 | $34.81 | 263,800 | — | — |
| 2007-01-19 | $34.80 | $34.80 | 532,300 | — | — |
| 2007-01-18 | $34.81 | $34.81 | 792,000 | — | — |
| 2007-01-17 | $35.52 | $35.52 | 424,600 | — | — |
| 2007-01-16 | $35.55 | $35.55 | 609,700 | — | — |
| 2007-01-12 | $35.50 | $35.50 | 895,200 | — | — |
| 2007-01-11 | $34.44 | $34.44 | 623,700 | — | — |
| 2007-01-10 | $34.37 | $34.37 | 229,600 | — | — |
| 2007-01-09 | $34.34 | $34.34 | 518,900 | — | — |
| 2007-01-08 | $34.40 | $34.40 | 318,300 | — | — |
| 2007-01-05 | $34.33 | $34.33 | 645,400 | — | — |
| 2007-01-04 | $34.68 | $34.68 | 355,600 | — | — |
| 2007-01-03 | $34.88 | $34.88 | 561,400 | — | — |