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
- 1980-03-17 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 | $39.10 | $52.47 | 1,199,025 | — | — |
| 2007-12-28 | $39.25 | $52.69 | 1,185,130 | — | — |
| 2007-12-27 | $39.10 | $52.49 | 1,700,755 | — | — |
| 2007-12-26 | $39.85 | $53.49 | 987,627 | — | — |
| 2007-12-24 | $40.18 | $53.94 | 840,696 | — | — |
| 2007-12-21 | $39.48 | $52.99 | 3,551,630 | — | — |
| 2007-12-20 | $39.06 | $52.43 | 2,457,393 | — | — |
| 2007-12-19 | $39.22 | $52.64 | 2,199,865 | — | — |
| 2007-12-18 | $39.23 | $52.65 | 2,019,105 | — | — |
| 2007-12-17 | $38.85 | $52.15 | 1,954,638 | — | — |
| 2007-12-14 | $39.46 | $52.96 | 2,191,094 | — | — |
| 2007-12-13 | $40.29 | $54.08 | 1,657,017 | — | — |
| 2007-12-12 | $40.07 | $53.78 | 2,707,631 | — | — |
| 2007-12-11 | $39.96 | $53.30 | 2,048,378 | — | — |
| 2007-12-10 | $40.89 | $54.53 | 1,841,535 | — | — |
| 2007-12-07 | $39.99 | $53.33 | 1,963,408 | — | — |
| 2007-12-06 | $40.25 | $53.67 | 2,199,751 | — | — |
| 2007-12-05 | $40.03 | $53.38 | 2,630,862 | — | — |
| 2007-12-04 | $39.45 | $52.61 | 3,128,947 | — | — |
| 2007-12-03 | $39.71 | $52.96 | 2,399,873 | — | — |
| 2007-11-30 | $39.56 | $52.76 | 3,741,843 | — | — |
| 2007-11-29 | $39.83 | $53.12 | 2,327,091 | — | — |
| 2007-11-28 | $40.04 | $53.39 | 3,161,864 | — | — |
| 2007-11-27 | $39.56 | $52.76 | 3,652,090 | — | — |
| 2007-11-26 | $39.45 | $52.61 | 2,599,654 | — | — |
| 2007-11-23 | $40.15 | $53.55 | 1,154,035 | — | — |
| 2007-11-21 | $39.67 | $52.90 | 3,566,779 | — | — |
| 2007-11-20 | $40.42 | $53.91 | 3,518,143 | — | — |
| 2007-11-19 | $40.45 | $53.94 | 2,692,254 | — | — |
| 2007-11-16 | $41.40 | $55.22 | 2,621,522 | — | — |
| 2007-11-15 | $41.17 | $54.90 | 2,453,406 | — | — |
| 2007-11-14 | $41.63 | $55.52 | 3,174,393 | — | — |
| 2007-11-13 | $41.40 | $55.22 | 2,649,884 | — | — |
| 2007-11-12 | $40.93 | $54.59 | 2,786,336 | — | — |
| 2007-11-09 | $41.03 | $54.72 | 2,861,738 | — | — |
| 2007-11-08 | $41.76 | $55.70 | 4,513,857 | — | — |
| 2007-11-07 | $42.63 | $56.86 | 3,202,299 | — | — |
| 2007-11-06 | $43.51 | $58.03 | 2,779,843 | — | — |
| 2007-11-05 | $43.22 | $57.64 | 2,939,303 | — | — |
| 2007-11-02 | $42.73 | $56.99 | 3,020,628 | — | — |
| 2007-11-01 | $42.13 | $56.19 | 3,043,750 | — | — |
| 2007-10-31 | $43.51 | $58.03 | 3,802,096 | — | — |
| 2007-10-30 | $42.71 | $56.96 | 4,809,541 | — | — |
| 2007-10-29 | $41.42 | $55.24 | 2,762,758 | — | — |
| 2007-10-26 | $40.89 | $54.53 | 1,659,751 | — | — |
| 2007-10-25 | $40.84 | $54.47 | 2,230,959 | — | — |
| 2007-10-24 | $41.14 | $54.87 | 2,861,965 | — | — |
| 2007-10-23 | $41.55 | $55.41 | 2,032,318 | — | — |
| 2007-10-22 | $41.55 | $55.42 | 1,861,354 | — | — |
| 2007-10-19 | $41.72 | $55.64 | 3,532,609 | — | — |
| 2007-10-18 | $42.32 | $56.44 | 2,291,440 | — | — |
| 2007-10-17 | $41.88 | $55.85 | 4,364,762 | — | — |
| 2007-10-16 | $41.91 | $55.89 | 2,812,191 | — | — |
| 2007-10-15 | $42.07 | $56.11 | 2,568,331 | — | — |
| 2007-10-12 | $42.36 | $56.50 | 1,012,343 | — | — |
| 2007-10-11 | $42.05 | $56.09 | 1,413,499 | — | — |
| 2007-10-10 | $42.32 | $56.44 | 1,414,866 | — | — |
| 2007-10-09 | $42.41 | $56.55 | 1,461,451 | — | — |
| 2007-10-08 | $42.14 | $56.20 | 1,330,352 | — | — |
| 2007-10-05 | $42.12 | $56.17 | 2,363,083 | — | — |
| 2007-10-04 | $41.61 | $55.49 | 1,492,773 | — | — |
| 2007-10-03 | $41.61 | $55.49 | 1,812,035 | — | — |
| 2007-10-02 | $41.32 | $55.10 | 2,007,032 | — | — |
| 2007-10-01 | $41.11 | $54.82 | 2,317,296 | — | — |
| 2007-09-28 | $40.32 | $53.78 | 2,396,912 | — | — |
| 2007-09-27 | $40.42 | $53.91 | 3,123,821 | — | — |
| 2007-09-26 | $40.91 | $54.56 | 2,797,840 | — | — |
| 2007-09-25 | $40.78 | $54.39 | 3,166,990 | — | — |
| 2007-09-24 | $40.30 | $53.74 | 2,598,856 | — | — |
| 2007-09-21 | $40.69 | $54.27 | 5,402,277 | — | — |
| 2007-09-20 | $40.52 | $54.04 | 2,810,710 | — | — |
| 2007-09-19 | $40.59 | $54.13 | 3,969,415 | — | — |
| 2007-09-18 | $39.58 | $52.78 | 3,496,958 | — | — |
| 2007-09-17 | $38.94 | $51.93 | 2,311,487 | — | — |
| 2007-09-14 | $39.04 | $52.07 | 2,278,114 | — | — |
| 2007-09-13 | $38.96 | $51.95 | 3,278,384 | — | — |
| 2007-09-12 | $39.19 | $52.27 | 3,412,786 | — | — |
| 2007-09-11 | $39.09 | $51.86 | 3,968,504 | — | — |
| 2007-09-10 | $39.01 | $51.75 | 4,598,143 | — | — |
| 2007-09-07 | $39.27 | $52.10 | 5,018,776 | — | — |
| 2007-09-06 | $40.53 | $53.77 | 2,738,270 | — | — |
| 2007-09-05 | $40.49 | $53.72 | 3,121,999 | — | — |
| 2007-09-04 | $40.40 | $53.61 | 3,218,472 | — | — |
| 2007-08-31 | $40.16 | $53.28 | 3,893,330 | — | — |
| 2007-08-30 | $40.22 | $53.36 | 3,347,749 | — | — |
| 2007-08-29 | $40.68 | $53.97 | 2,612,752 | — | — |
| 2007-08-28 | $40.42 | $53.63 | 2,705,011 | — | — |
| 2007-08-27 | $40.90 | $54.26 | 1,784,130 | — | — |
| 2007-08-24 | $40.96 | $54.34 | 2,791,917 | — | — |
| 2007-08-23 | $41.10 | $54.53 | 2,059,084 | — | — |
| 2007-08-22 | $41.23 | $54.70 | 2,312,398 | — | — |
| 2007-08-21 | $40.98 | $54.38 | 1,624,784 | — | — |
| 2007-08-20 | $41.12 | $54.55 | 2,053,503 | — | — |
| 2007-08-17 | $41.30 | $54.80 | 4,355,422 | — | — |
| 2007-08-16 | $40.93 | $54.31 | 5,020,256 | — | — |
| 2007-08-15 | $41.44 | $54.98 | 2,523,682 | — | — |
| 2007-08-14 | $41.94 | $55.65 | 2,582,113 | — | — |
| 2007-08-13 | $42.67 | $56.61 | 2,987,597 | — | — |
| 2007-08-10 | $42.51 | $56.40 | 3,609,947 | — | — |
| 2007-08-09 | $41.75 | $55.39 | 4,412,828 | — | — |
| 2007-08-08 | $43.05 | $57.11 | 4,074,886 | — | — |
| 2007-08-07 | $42.54 | $56.44 | 5,419,362 | — | — |
| 2007-08-06 | $42.18 | $55.96 | 5,249,309 | — | — |
| 2007-08-03 | $41.76 | $55.40 | 4,973,330 | — | — |
| 2007-08-02 | $41.71 | $55.34 | 2,997,848 | — | — |
| 2007-08-01 | $41.27 | $54.76 | 5,519,822 | — | — |
| 2007-07-31 | $40.76 | $54.07 | 5,032,444 | — | — |
| 2007-07-30 | $40.45 | $53.67 | 3,526,230 | — | — |
| 2007-07-27 | $39.90 | $52.94 | 4,650,081 | — | — |
| 2007-07-26 | $40.47 | $53.70 | 6,503,576 | — | — |
| 2007-07-25 | $41.17 | $54.62 | 2,785,311 | — | — |
| 2007-07-24 | $41.47 | $55.02 | 2,540,995 | — | — |
| 2007-07-23 | $42.25 | $56.05 | 1,690,162 | — | — |
| 2007-07-20 | $42.10 | $55.86 | 2,828,251 | — | — |
| 2007-07-19 | $42.76 | $56.73 | 1,758,844 | — | — |
| 2007-07-18 | $42.28 | $56.10 | 3,338,181 | — | — |
| 2007-07-17 | $43.01 | $57.07 | 2,252,259 | — | — |
| 2007-07-16 | $43.13 | $57.23 | 1,341,173 | — | — |
| 2007-07-13 | $43.00 | $57.05 | 1,924,910 | — | — |
| 2007-07-12 | $42.54 | $56.44 | 2,236,996 | — | — |
| 2007-07-11 | $42.30 | $56.12 | 2,067,513 | — | — |
| 2007-07-10 | $42.12 | $55.88 | 2,679,725 | — | — |
| 2007-07-09 | $42.95 | $56.99 | 2,245,425 | — | — |
| 2007-07-06 | $42.96 | $57.00 | 2,658,996 | — | — |
| 2007-07-05 | $42.87 | $56.88 | 1,607,471 | — | — |
| 2007-07-03 | $42.91 | $56.94 | 1,624,897 | — | — |
| 2007-07-02 | $42.78 | $56.76 | 2,248,386 | — | — |
| 2007-06-29 | $42.55 | $56.46 | 2,491,790 | — | — |
| 2007-06-28 | $42.50 | $56.39 | 2,406,707 | — | — |
| 2007-06-27 | $42.45 | $56.32 | 4,403,944 | — | — |
| 2007-06-26 | $42.20 | $55.99 | 2,783,716 | — | — |
| 2007-06-25 | $42.26 | $56.06 | 2,491,107 | — | — |
| 2007-06-22 | $42.49 | $56.38 | 3,119,379 | — | — |
| 2007-06-21 | $42.88 | $56.89 | 1,863,860 | — | — |
| 2007-06-20 | $42.49 | $56.38 | 2,327,433 | — | — |
| 2007-06-19 | $42.93 | $56.96 | 2,030,723 | — | — |
| 2007-06-18 | $42.91 | $56.93 | 2,802,510 | — | — |
| 2007-06-15 | $43.16 | $57.26 | 3,443,880 | — | — |
| 2007-06-14 | $42.95 | $56.99 | 2,054,300 | — | — |
| 2007-06-13 | $43.13 | $57.22 | 3,460,624 | — | — |
| 2007-06-12 | $42.19 | $55.70 | 2,448,622 | — | — |
| 2007-06-11 | $42.70 | $56.38 | 1,753,149 | — | — |
| 2007-06-08 | $42.50 | $56.12 | 3,605,618 | — | — |
| 2007-06-07 | $42.44 | $56.04 | 2,871,875 | — | — |
| 2007-06-06 | $43.55 | $57.50 | 2,401,354 | — | — |
| 2007-06-05 | $43.44 | $57.36 | 3,081,906 | — | — |
| 2007-06-04 | $43.99 | $58.09 | 2,177,882 | — | — |
| 2007-06-01 | $43.71 | $57.72 | 2,953,997 | — | — |
| 2007-05-31 | $43.63 | $57.62 | 2,622,661 | — | — |
| 2007-05-30 | $43.23 | $57.08 | 2,399,304 | — | — |
| 2007-05-29 | $43.07 | $56.87 | 2,435,068 | — | — |
| 2007-05-25 | $43.22 | $57.07 | 1,907,483 | — | — |
| 2007-05-24 | $42.77 | $56.48 | 2,435,182 | — | — |
| 2007-05-23 | $42.70 | $56.39 | 2,286,884 | — | — |
| 2007-05-22 | $43.09 | $56.90 | 2,907,981 | — | — |
| 2007-05-21 | $42.94 | $56.70 | 2,965,045 | — | — |
| 2007-05-18 | $42.70 | $56.38 | 3,541,721 | — | — |
| 2007-05-17 | $42.27 | $55.82 | 2,821,303 | — | — |
| 2007-05-16 | $42.26 | $55.80 | 2,553,752 | — | — |
| 2007-05-15 | $41.79 | $55.18 | 2,313,081 | — | — |
| 2007-05-14 | $41.81 | $55.21 | 2,097,127 | — | — |
| 2007-05-11 | $42.25 | $55.78 | 2,313,651 | — | — |
| 2007-05-10 | $41.85 | $55.26 | 4,058,143 | — | — |
| 2007-05-09 | $42.66 | $56.33 | 7,084,808 | — | — |
| 2007-05-08 | $41.51 | $54.81 | 2,859,118 | — | — |
| 2007-05-07 | $40.86 | $53.95 | 1,721,826 | — | — |
| 2007-05-04 | $40.83 | $53.91 | 1,829,120 | — | — |
| 2007-05-03 | $40.78 | $53.85 | 2,302,147 | — | — |
| 2007-05-02 | $40.67 | $53.70 | 3,957,683 | — | — |
| 2007-05-01 | $40.92 | $54.03 | 5,509,457 | — | — |
| 2007-04-30 | $39.30 | $51.89 | 3,631,132 | — | — |
| 2007-04-27 | $39.66 | $52.36 | 2,467,985 | — | — |
| 2007-04-26 | $39.07 | $51.59 | 1,958,738 | — | — |
| 2007-04-25 | $39.43 | $52.06 | 2,115,693 | — | — |
| 2007-04-24 | $39.29 | $51.88 | 2,331,533 | — | — |
| 2007-04-23 | $39.10 | $51.62 | 2,587,808 | — | — |
| 2007-04-20 | $39.30 | $51.89 | 4,757,261 | — | — |
| 2007-04-19 | $38.98 | $51.47 | 1,654,511 | — | — |
| 2007-04-18 | $39.46 | $52.11 | 3,154,347 | — | — |
| 2007-04-17 | $39.17 | $51.72 | 3,231,799 | — | — |
| 2007-04-16 | $39.19 | $51.75 | 2,391,672 | — | — |
| 2007-04-13 | $39.26 | $51.84 | 2,361,033 | — | — |
| 2007-04-12 | $39.46 | $52.11 | 3,866,905 | — | — |
| 2007-04-11 | $38.61 | $50.99 | 3,313,351 | — | — |
| 2007-04-10 | $39.27 | $51.85 | 2,246,450 | — | — |
| 2007-04-09 | $39.12 | $51.66 | 3,289,888 | — | — |
| 2007-04-05 | $39.93 | $52.72 | 2,684,509 | — | — |
| 2007-04-04 | $40.03 | $52.85 | 4,433,558 | — | — |
| 2007-04-03 | $40.45 | $53.41 | 5,740,218 | — | — |
| 2007-04-02 | $40.01 | $52.83 | 8,760,619 | — | — |
| 2007-03-30 | $38.38 | $50.68 | 3,405,399 | — | — |
| 2007-03-29 | $38.69 | $51.09 | 2,936,711 | — | — |
| 2007-03-28 | $38.81 | $51.25 | 3,407,795 | — | — |
| 2007-03-27 | $39.14 | $51.68 | 2,787,921 | — | — |
| 2007-03-26 | $39.80 | $52.56 | 2,685,912 | — | — |
| 2007-03-23 | $40.26 | $53.16 | 2,348,234 | — | — |
| 2007-03-22 | $40.27 | $53.18 | 3,738,412 | — | — |
| 2007-03-21 | $40.08 | $52.92 | 7,938,577 | — | — |
| 2007-03-20 | $38.43 | $50.75 | 3,614,966 | — | — |
| 2007-03-19 | $38.26 | $50.52 | 2,584,659 | — | — |
| 2007-03-16 | $38.17 | $50.40 | 3,224,960 | — | — |
| 2007-03-15 | $38.42 | $50.73 | 2,380,640 | — | — |
| 2007-03-14 | $38.32 | $50.60 | 3,652,290 | — | — |
| 2007-03-13 | $38.23 | $50.48 | 3,521,910 | — | — |
| 2007-03-12 | $38.93 | $51.41 | 3,066,965 | — | — |
| 2007-03-09 | $38.68 | $51.07 | 2,494,880 | — | — |
| 2007-03-08 | $38.55 | $50.90 | 2,042,332 | — | — |
| 2007-03-07 | $38.19 | $50.42 | 3,101,136 | — | — |
| 2007-03-06 | $38.70 | $50.86 | 3,232,652 | — | — |
| 2007-03-05 | $38.44 | $50.52 | 3,052,086 | — | — |
| 2007-03-02 | $38.61 | $50.74 | 4,195,878 | — | — |
| 2007-03-01 | $39.46 | $51.86 | 5,700,044 | — | — |
| 2007-02-28 | $39.45 | $51.85 | 4,955,715 | — | — |
| 2007-02-27 | $39.55 | $51.98 | 4,209,496 | — | — |
| 2007-02-26 | $40.65 | $53.43 | 2,757,785 | — | — |
| 2007-02-23 | $40.59 | $53.34 | 2,606,095 | — | — |
| 2007-02-22 | $40.37 | $53.06 | 2,995,975 | — | — |
| 2007-02-21 | $40.30 | $52.96 | 2,179,143 | — | — |
| 2007-02-20 | $40.20 | $52.83 | 2,271,191 | — | — |
| 2007-02-16 | $40.41 | $53.11 | 2,381,523 | — | — |
| 2007-02-15 | $40.43 | $53.13 | 2,901,783 | — | — |
| 2007-02-14 | $40.61 | $53.37 | 5,128,715 | — | — |
| 2007-02-13 | $39.96 | $52.52 | 6,344,002 | — | — |
| 2007-02-12 | $38.91 | $51.13 | 1,705,789 | — | — |
| 2007-02-09 | $38.71 | $50.87 | 1,969,072 | — | — |
| 2007-02-08 | $38.84 | $51.04 | 3,086,762 | — | — |
| 2007-02-07 | $38.66 | $50.81 | 2,664,602 | — | — |
| 2007-02-06 | $38.70 | $50.86 | 4,935,919 | — | — |
| 2007-02-05 | $38.95 | $51.18 | 2,911,114 | — | — |
| 2007-02-02 | $38.86 | $51.07 | 2,692,342 | — | — |
| 2007-02-01 | $38.46 | $50.55 | 4,272,795 | — | — |
| 2007-01-31 | $37.85 | $49.74 | 2,871,016 | — | — |
| 2007-01-30 | $37.56 | $49.36 | 2,942,890 | — | — |
| 2007-01-29 | $37.50 | $49.29 | 4,832,144 | — | — |
| 2007-01-26 | $37.38 | $49.12 | 4,183,395 | — | — |
| 2007-01-25 | $37.65 | $49.49 | 4,229,040 | — | — |
| 2007-01-24 | $37.87 | $49.77 | 4,156,285 | — | — |
| 2007-01-23 | $37.60 | $49.41 | 4,082,898 | — | — |
| 2007-01-22 | $37.53 | $49.32 | 3,274,515 | — | — |
| 2007-01-19 | $38.00 | $49.93 | 2,919,562 | — | — |
| 2007-01-18 | $38.24 | $50.26 | 2,056,328 | — | — |
| 2007-01-17 | $38.85 | $51.06 | 2,523,377 | — | — |
| 2007-01-16 | $38.54 | $50.65 | 3,370,219 | — | — |
| 2007-01-12 | $38.62 | $50.76 | 2,505,850 | — | — |
| 2007-01-11 | $38.37 | $50.42 | 2,201,588 | — | — |
| 2007-01-10 | $38.33 | $50.37 | 2,414,307 | — | — |
| 2007-01-09 | $38.54 | $50.65 | 1,772,114 | — | — |
| 2007-01-08 | $38.69 | $50.85 | 2,745,428 | — | — |
| 2007-01-05 | $38.67 | $50.82 | 1,935,531 | — | — |
| 2007-01-04 | $38.78 | $50.97 | 4,334,580 | — | — |
| 2007-01-03 | $38.39 | $50.46 | 3,311,964 | — | — |