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
- 1999-03-10 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 | $51.22 | $52.22 | 70,135,600 | — | — |
| 2007-12-28 | $51.82 | $52.83 | 67,545,400 | — | — |
| 2007-12-27 | $51.87 | $52.89 | 65,778,900 | — | — |
| 2007-12-26 | $52.50 | $53.53 | 58,492,100 | — | — |
| 2007-12-24 | $52.24 | $53.26 | 34,499,800 | — | — |
| 2007-12-21 | $51.85 | $52.87 | 107,573,500 | — | — |
| 2007-12-20 | $50.90 | $51.84 | 167,341,700 | — | — |
| 2007-12-19 | $49.88 | $50.80 | 137,970,900 | — | — |
| 2007-12-18 | $49.89 | $50.81 | 154,251,700 | — | — |
| 2007-12-17 | $49.73 | $50.65 | 134,377,000 | — | — |
| 2007-12-14 | $50.97 | $51.91 | 128,396,700 | — | — |
| 2007-12-13 | $51.50 | $52.45 | 153,476,200 | — | — |
| 2007-12-12 | $51.78 | $52.74 | 162,975,200 | — | — |
| 2007-12-11 | $51.32 | $52.27 | 167,064,300 | — | — |
| 2007-12-10 | $52.54 | $53.51 | 75,657,900 | — | — |
| 2007-12-07 | $52.33 | $53.30 | 88,992,300 | — | — |
| 2007-12-06 | $52.32 | $53.29 | 99,724,500 | — | — |
| 2007-12-05 | $51.58 | $52.54 | 137,614,200 | — | — |
| 2007-12-04 | $50.67 | $51.61 | 113,374,100 | — | — |
| 2007-12-03 | $50.88 | $51.82 | 108,625,700 | — | — |
| 2007-11-30 | $51.31 | $52.26 | 171,417,400 | — | — |
| 2007-11-29 | $51.70 | $52.66 | 172,087,300 | — | — |
| 2007-11-28 | $51.48 | $52.43 | 216,868,100 | — | — |
| 2007-11-27 | $49.96 | $50.89 | 211,369,300 | — | — |
| 2007-11-26 | $48.98 | $49.89 | 150,352,100 | — | — |
| 2007-11-23 | $49.84 | $50.76 | 46,463,300 | — | — |
| 2007-11-21 | $49.31 | $50.22 | 212,225,400 | — | — |
| 2007-11-20 | $49.90 | $50.82 | 300,763,600 | — | — |
| 2007-11-19 | $49.70 | $50.62 | 198,651,100 | — | — |
| 2007-11-16 | $50.28 | $51.21 | 263,623,700 | — | — |
| 2007-11-15 | $49.82 | $50.74 | 251,548,800 | — | — |
| 2007-11-14 | $50.09 | $51.02 | 263,284,100 | — | — |
| 2007-11-13 | $50.74 | $51.68 | 255,625,900 | — | — |
| 2007-11-12 | $48.73 | $49.63 | 283,216,000 | — | — |
| 2007-11-09 | $50.00 | $50.93 | 309,414,900 | — | — |
| 2007-11-08 | $51.73 | $52.69 | 380,626,400 | — | — |
| 2007-11-07 | $53.35 | $54.34 | 197,908,200 | — | — |
| 2007-11-06 | $54.68 | $55.69 | 131,884,700 | — | — |
| 2007-11-05 | $54.07 | $55.07 | 150,588,900 | — | — |
| 2007-11-02 | $54.42 | $55.43 | 217,882,900 | — | — |
| 2007-11-01 | $54.00 | $55.00 | 181,974,200 | — | — |
| 2007-10-31 | $55.03 | $56.05 | 148,431,900 | — | — |
| 2007-10-30 | $54.26 | $55.27 | 114,616,600 | — | — |
| 2007-10-29 | $54.15 | $55.15 | 101,896,600 | — | — |
| 2007-10-26 | $53.93 | $54.93 | 146,690,300 | — | — |
| 2007-10-25 | $53.05 | $54.03 | 233,833,100 | — | — |
| 2007-10-24 | $53.77 | $54.77 | 298,293,400 | — | — |
| 2007-10-23 | $54.18 | $55.18 | 162,360,600 | — | — |
| 2007-10-22 | $53.07 | $54.05 | 207,052,100 | — | — |
| 2007-10-19 | $52.44 | $53.41 | 245,111,500 | — | — |
| 2007-10-18 | $53.78 | $54.78 | 144,491,200 | — | — |
| 2007-10-17 | $53.55 | $54.54 | 183,985,200 | — | — |
| 2007-10-16 | $52.87 | $53.85 | 193,676,600 | — | — |
| 2007-10-15 | $53.12 | $54.10 | 121,578,700 | — | — |
| 2007-10-12 | $53.53 | $54.52 | 131,676,000 | — | — |
| 2007-10-11 | $52.66 | $53.64 | 239,786,700 | — | — |
| 2007-10-10 | $53.51 | $54.50 | 91,777,500 | — | — |
| 2007-10-09 | $53.38 | $54.37 | 93,965,600 | — | — |
| 2007-10-08 | $53.15 | $54.13 | 63,022,400 | — | — |
| 2007-10-05 | $52.82 | $53.80 | 115,674,700 | — | — |
| 2007-10-04 | $51.77 | $52.73 | 84,129,300 | — | — |
| 2007-10-03 | $51.65 | $52.61 | 106,785,000 | — | — |
| 2007-10-02 | $52.01 | $52.97 | 71,046,000 | — | — |
| 2007-10-01 | $52.00 | $52.96 | 100,404,100 | — | — |
| 2007-09-28 | $51.41 | $52.36 | 75,546,000 | — | — |
| 2007-09-27 | $51.58 | $52.54 | 73,423,200 | — | — |
| 2007-09-26 | $51.32 | $52.27 | 96,124,600 | — | — |
| 2007-09-25 | $51.07 | $52.02 | 101,102,200 | — | — |
| 2007-09-24 | $50.59 | $51.53 | 107,226,800 | — | — |
| 2007-09-21 | $50.36 | $51.29 | 86,829,500 | — | — |
| 2007-09-20 | $50.03 | $50.93 | 109,970,600 | — | — |
| 2007-09-19 | $50.17 | $51.07 | 127,025,800 | — | — |
| 2007-09-18 | $50.04 | $50.94 | 151,452,100 | — | — |
| 2007-09-17 | $48.81 | $49.69 | 84,882,300 | — | — |
| 2007-09-14 | $49.22 | $50.11 | 99,801,200 | — | — |
| 2007-09-13 | $49.18 | $50.06 | 80,807,500 | — | — |
| 2007-09-12 | $48.94 | $49.82 | 93,993,400 | — | — |
| 2007-09-11 | $48.93 | $49.81 | 103,064,500 | — | — |
| 2007-09-10 | $48.20 | $49.07 | 125,199,400 | — | — |
| 2007-09-07 | $48.23 | $49.10 | 152,438,000 | — | — |
| 2007-09-06 | $49.14 | $50.02 | 99,222,600 | — | — |
| 2007-09-05 | $49.18 | $50.06 | 114,049,300 | — | — |
| 2007-09-04 | $49.68 | $50.57 | 98,480,900 | — | — |
| 2007-08-31 | $48.87 | $49.75 | 94,687,200 | — | — |
| 2007-08-30 | $48.33 | $49.20 | 138,930,000 | — | — |
| 2007-08-29 | $48.08 | $48.95 | 113,201,000 | — | — |
| 2007-08-28 | $46.74 | $47.58 | 106,024,800 | — | — |
| 2007-08-27 | $47.88 | $48.74 | 72,490,400 | — | — |
| 2007-08-24 | $48.20 | $49.07 | 88,189,200 | — | — |
| 2007-08-23 | $47.53 | $48.39 | 118,663,400 | — | — |
| 2007-08-22 | $47.66 | $48.52 | 115,814,100 | — | — |
| 2007-08-21 | $47.02 | $47.87 | 115,027,200 | — | — |
| 2007-08-20 | $46.53 | $47.37 | 144,715,100 | — | — |
| 2007-08-17 | $46.31 | $47.14 | 223,246,600 | — | — |
| 2007-08-16 | $45.45 | $46.27 | 362,468,700 | — | — |
| 2007-08-15 | $45.90 | $46.73 | 214,854,100 | — | — |
| 2007-08-14 | $46.79 | $47.63 | 153,529,800 | — | — |
| 2007-08-13 | $47.60 | $48.46 | 116,935,100 | — | — |
| 2007-08-10 | $47.28 | $48.13 | 247,006,400 | — | — |
| 2007-08-09 | $47.71 | $48.57 | 242,418,200 | — | — |
| 2007-08-08 | $48.84 | $49.72 | 164,831,200 | — | — |
| 2007-08-07 | $48.31 | $49.18 | 167,109,700 | — | — |
| 2007-08-06 | $47.97 | $48.83 | 190,869,100 | — | — |
| 2007-08-03 | $47.42 | $48.27 | 166,048,400 | — | — |
| 2007-08-02 | $48.34 | $49.21 | 177,369,900 | — | — |
| 2007-08-01 | $47.90 | $48.76 | 301,153,900 | — | — |
| 2007-07-31 | $47.53 | $48.39 | 260,224,500 | — | — |
| 2007-07-30 | $48.55 | $49.42 | 166,517,200 | — | — |
| 2007-07-27 | $47.99 | $48.85 | 246,387,600 | — | — |
| 2007-07-26 | $48.98 | $49.86 | 318,522,000 | — | — |
| 2007-07-25 | $49.40 | $50.29 | 170,258,700 | — | — |
| 2007-07-24 | $49.33 | $50.22 | 175,496,200 | — | — |
| 2007-07-23 | $50.07 | $50.97 | 107,464,100 | — | — |
| 2007-07-20 | $50.05 | $50.95 | 163,721,300 | — | — |
| 2007-07-19 | $50.32 | $51.23 | 116,563,800 | — | — |
| 2007-07-18 | $50.17 | $51.07 | 144,915,900 | — | — |
| 2007-07-17 | $50.23 | $51.13 | 124,833,700 | — | — |
| 2007-07-16 | $49.85 | $50.75 | 77,799,500 | — | — |
| 2007-07-13 | $49.90 | $50.80 | 74,232,200 | — | — |
| 2007-07-12 | $49.56 | $50.45 | 107,667,100 | — | — |
| 2007-07-11 | $48.81 | $49.69 | 99,637,600 | — | — |
| 2007-07-10 | $48.48 | $49.35 | 104,383,100 | — | — |
| 2007-07-09 | $48.89 | $49.77 | 66,768,800 | — | — |
| 2007-07-06 | $48.86 | $49.74 | 65,804,300 | — | — |
| 2007-07-05 | $48.66 | $49.54 | 73,588,500 | — | — |
| 2007-07-03 | $48.31 | $49.18 | 34,803,300 | — | — |
| 2007-07-02 | $48.03 | $48.89 | 80,863,100 | — | — |
| 2007-06-29 | $47.60 | $48.46 | 124,794,700 | — | — |
| 2007-06-28 | $47.52 | $48.38 | 116,546,300 | — | — |
| 2007-06-27 | $47.54 | $48.40 | 141,196,200 | — | — |
| 2007-06-26 | $46.82 | $47.66 | 128,211,900 | — | — |
| 2007-06-25 | $47.09 | $47.94 | 136,602,600 | — | — |
| 2007-06-22 | $47.29 | $48.14 | 153,328,700 | — | — |
| 2007-06-21 | $47.74 | $48.60 | 143,181,300 | — | — |
| 2007-06-20 | $47.31 | $48.16 | 161,889,500 | — | — |
| 2007-06-19 | $47.76 | $48.62 | 109,621,300 | — | — |
| 2007-06-18 | $47.77 | $48.63 | 75,713,200 | — | — |
| 2007-06-15 | $47.76 | $48.62 | 100,378,400 | — | — |
| 2007-06-14 | $47.36 | $48.17 | 101,531,900 | — | — |
| 2007-06-13 | $47.05 | $47.86 | 147,985,300 | — | — |
| 2007-06-12 | $46.54 | $47.34 | 153,967,700 | — | — |
| 2007-06-11 | $46.82 | $47.63 | 97,100,400 | — | — |
| 2007-06-08 | $46.91 | $47.72 | 177,587,800 | — | — |
| 2007-06-07 | $46.34 | $47.14 | 221,373,300 | — | — |
| 2007-06-06 | $47.07 | $47.88 | 183,166,500 | — | — |
| 2007-06-05 | $47.58 | $48.40 | 151,160,400 | — | — |
| 2007-06-04 | $47.58 | $48.40 | 64,782,700 | — | — |
| 2007-06-01 | $47.44 | $48.26 | 125,089,800 | — | — |
| 2007-05-31 | $47.41 | $48.23 | 109,457,700 | — | — |
| 2007-05-30 | $47.19 | $48.00 | 132,036,500 | — | — |
| 2007-05-29 | $46.81 | $47.62 | 99,702,400 | — | — |
| 2007-05-25 | $46.45 | $47.25 | 87,143,200 | — | — |
| 2007-05-24 | $46.16 | $46.95 | 206,268,600 | — | — |
| 2007-05-23 | $46.83 | $47.64 | 119,220,600 | — | — |
| 2007-05-22 | $47.05 | $47.86 | 98,029,100 | — | — |
| 2007-05-21 | $47.01 | $47.82 | 112,831,400 | — | — |
| 2007-05-18 | $46.71 | $47.51 | 104,961,700 | — | — |
| 2007-05-17 | $46.33 | $47.13 | 109,869,100 | — | — |
| 2007-05-16 | $46.55 | $47.35 | 144,420,500 | — | — |
| 2007-05-15 | $46.10 | $46.89 | 179,438,500 | — | — |
| 2007-05-14 | $46.46 | $47.26 | 118,899,200 | — | — |
| 2007-05-11 | $46.78 | $47.58 | 104,767,900 | — | — |
| 2007-05-10 | $46.19 | $46.98 | 171,196,300 | — | — |
| 2007-05-09 | $46.83 | $47.64 | 116,021,000 | — | — |
| 2007-05-08 | $46.73 | $47.53 | 95,138,900 | — | — |
| 2007-05-07 | $46.63 | $47.43 | 47,487,900 | — | — |
| 2007-05-04 | $46.63 | $47.43 | 93,591,800 | — | — |
| 2007-05-03 | $46.59 | $47.39 | 98,003,600 | — | — |
| 2007-05-02 | $46.42 | $47.22 | 91,971,600 | — | — |
| 2007-05-01 | $45.92 | $46.71 | 135,044,400 | — | — |
| 2007-04-30 | $45.96 | $46.75 | 93,290,500 | — | — |
| 2007-04-27 | $46.57 | $47.37 | 96,536,500 | — | — |
| 2007-04-26 | $46.55 | $47.35 | 99,308,300 | — | — |
| 2007-04-25 | $46.31 | $47.11 | 106,818,100 | — | — |
| 2007-04-24 | $45.70 | $46.49 | 108,143,700 | — | — |
| 2007-04-23 | $45.47 | $46.25 | 85,303,300 | — | — |
| 2007-04-20 | $45.40 | $46.18 | 122,377,400 | — | — |
| 2007-04-19 | $45.15 | $45.93 | 95,413,000 | — | — |
| 2007-04-18 | $45.01 | $45.78 | 82,002,500 | — | — |
| 2007-04-17 | $45.16 | $45.94 | 81,852,300 | — | — |
| 2007-04-16 | $45.06 | $45.83 | 72,803,200 | — | — |
| 2007-04-13 | $44.65 | $45.42 | 94,572,000 | — | — |
| 2007-04-12 | $44.56 | $45.33 | 113,801,300 | — | — |
| 2007-04-11 | $44.21 | $44.97 | 114,012,300 | — | — |
| 2007-04-10 | $44.68 | $45.45 | 76,364,500 | — | — |
| 2007-04-09 | $44.45 | $45.21 | 63,050,200 | — | — |
| 2007-04-05 | $44.56 | $45.33 | 54,220,200 | — | — |
| 2007-04-04 | $44.34 | $45.10 | 85,147,200 | — | — |
| 2007-04-03 | $44.16 | $44.92 | 105,814,500 | — | — |
| 2007-04-02 | $43.59 | $44.34 | 89,617,700 | — | — |
| 2007-03-30 | $43.53 | $44.28 | 120,418,700 | — | — |
| 2007-03-29 | $43.57 | $44.32 | 124,407,000 | — | — |
| 2007-03-28 | $43.52 | $44.27 | 142,795,000 | — | — |
| 2007-03-27 | $43.99 | $44.75 | 76,419,200 | — | — |
| 2007-03-26 | $44.30 | $45.06 | 114,237,300 | — | — |
| 2007-03-23 | $44.12 | $44.88 | 68,530,300 | — | — |
| 2007-03-22 | $44.26 | $45.02 | 114,856,300 | — | — |
| 2007-03-21 | $44.42 | $45.18 | 173,333,500 | — | — |
| 2007-03-20 | $43.58 | $44.33 | 78,755,700 | — | — |
| 2007-03-19 | $43.27 | $44.01 | 95,913,200 | — | — |
| 2007-03-16 | $42.83 | $43.57 | 108,328,800 | — | — |
| 2007-03-15 | $42.89 | $43.60 | 111,627,400 | — | — |
| 2007-03-14 | $42.99 | $43.70 | 192,586,700 | — | — |
| 2007-03-13 | $42.37 | $43.07 | 171,231,800 | — | — |
| 2007-03-12 | $43.21 | $43.93 | 81,310,100 | — | — |
| 2007-03-09 | $42.93 | $43.64 | 128,597,600 | — | — |
| 2007-03-08 | $42.97 | $43.68 | 120,900,700 | — | — |
| 2007-03-07 | $42.68 | $43.39 | 119,979,300 | — | — |
| 2007-03-06 | $42.85 | $43.56 | 155,551,800 | — | — |
| 2007-03-05 | $42.15 | $42.85 | 171,885,400 | — | — |
| 2007-03-02 | $42.48 | $43.18 | 183,359,400 | — | — |
| 2007-03-01 | $43.13 | $43.84 | 231,806,500 | — | — |
| 2007-02-28 | $43.33 | $44.05 | 214,978,700 | — | — |
| 2007-02-27 | $43.19 | $43.91 | 317,813,200 | — | — |
| 2007-02-26 | $45.04 | $45.79 | 101,623,700 | — | — |
| 2007-02-23 | $45.26 | $46.01 | 113,467,100 | — | — |
| 2007-02-22 | $45.42 | $46.17 | 116,344,400 | — | — |
| 2007-02-21 | $45.19 | $45.94 | 95,864,000 | — | — |
| 2007-02-20 | $45.05 | $45.80 | 93,629,000 | — | — |
| 2007-02-16 | $44.71 | $45.45 | 72,342,200 | — | — |
| 2007-02-15 | $44.86 | $45.60 | 110,452,500 | — | — |
| 2007-02-14 | $44.60 | $45.34 | 133,370,000 | — | — |
| 2007-02-13 | $43.86 | $44.59 | 93,648,000 | — | — |
| 2007-02-12 | $43.71 | $44.43 | 126,940,000 | — | — |
| 2007-02-09 | $43.88 | $44.61 | 133,472,000 | — | — |
| 2007-02-08 | $44.45 | $45.19 | 89,521,900 | — | — |
| 2007-02-07 | $44.46 | $45.20 | 117,823,800 | — | — |
| 2007-02-06 | $44.06 | $44.79 | 121,110,200 | — | — |
| 2007-02-05 | $44.12 | $44.85 | 96,347,800 | — | — |
| 2007-02-02 | $44.16 | $44.89 | 98,189,200 | — | — |
| 2007-02-01 | $44.00 | $44.73 | 147,365,600 | — | — |
| 2007-01-31 | $44.07 | $44.80 | 157,772,500 | — | — |
| 2007-01-30 | $43.63 | $44.35 | 69,605,900 | — | — |
| 2007-01-29 | $43.61 | $44.33 | 104,191,500 | — | — |
| 2007-01-26 | $43.57 | $44.29 | 146,284,300 | — | — |
| 2007-01-25 | $43.73 | $44.45 | 158,337,600 | — | — |
| 2007-01-24 | $44.30 | $45.03 | 117,615,300 | — | — |
| 2007-01-23 | $43.58 | $44.30 | 133,103,600 | — | — |
| 2007-01-22 | $43.69 | $44.41 | 123,441,700 | — | — |
| 2007-01-19 | $44.17 | $44.90 | 127,544,300 | — | — |
| 2007-01-18 | $44.08 | $44.81 | 189,029,800 | — | — |
| 2007-01-17 | $44.91 | $45.65 | 127,142,600 | — | — |
| 2007-01-16 | $45.28 | $46.03 | 95,690,500 | — | — |
| 2007-01-12 | $45.31 | $46.06 | 104,217,300 | — | — |
| 2007-01-11 | $45.08 | $45.83 | 174,029,800 | — | — |
| 2007-01-10 | $44.62 | $45.36 | 121,070,100 | — | — |
| 2007-01-09 | $44.10 | $44.83 | 121,577,500 | — | — |
| 2007-01-08 | $43.88 | $44.61 | 106,401,600 | — | — |
| 2007-01-05 | $43.85 | $44.58 | 138,958,800 | — | — |
| 2007-01-04 | $44.06 | $44.79 | 136,853,500 | — | — |
| 2007-01-03 | $43.24 | $43.96 | 167,689,500 | — | — |