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
- 1985-06-28 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 | $49.76 | $55.99 | 1,476,300 | — | — |
| 2007-12-28 | $50.26 | $56.56 | 1,149,700 | — | — |
| 2007-12-27 | $49.85 | $56.10 | 1,524,800 | — | — |
| 2007-12-26 | $51.04 | $57.44 | 827,100 | — | — |
| 2007-12-24 | $51.02 | $57.41 | 498,300 | — | — |
| 2007-12-21 | $50.99 | $57.38 | 3,174,200 | — | — |
| 2007-12-20 | $50.50 | $56.83 | 1,851,700 | — | — |
| 2007-12-19 | $49.68 | $55.90 | 1,791,600 | — | — |
| 2007-12-18 | $49.78 | $56.02 | 2,616,400 | — | — |
| 2007-12-17 | $48.55 | $54.63 | 1,863,200 | — | — |
| 2007-12-14 | $49.56 | $55.77 | 2,365,300 | — | — |
| 2007-12-13 | $50.33 | $56.64 | 2,125,800 | — | — |
| 2007-12-12 | $49.50 | $55.70 | 2,452,900 | — | — |
| 2007-12-11 | $49.10 | $55.25 | 2,791,100 | — | — |
| 2007-12-10 | $49.68 | $55.90 | 1,852,500 | — | — |
| 2007-12-07 | $48.20 | $54.24 | 1,587,200 | — | — |
| 2007-12-06 | $48.09 | $54.12 | 3,183,300 | — | — |
| 2007-12-05 | $48.72 | $54.82 | 2,277,400 | — | — |
| 2007-12-04 | $47.59 | $53.55 | 1,410,900 | — | — |
| 2007-12-03 | $47.53 | $53.49 | 2,394,200 | — | — |
| 2007-11-30 | $47.09 | $52.99 | 2,218,500 | — | — |
| 2007-11-29 | $47.46 | $53.41 | 1,925,500 | — | — |
| 2007-11-28 | $46.62 | $52.46 | 3,532,100 | — | — |
| 2007-11-27 | $45.87 | $51.62 | 2,505,900 | — | — |
| 2007-11-26 | $44.56 | $50.14 | 1,689,200 | — | — |
| 2007-11-23 | $45.79 | $51.53 | 639,200 | — | — |
| 2007-11-21 | $45.23 | $50.90 | 2,509,500 | — | — |
| 2007-11-20 | $46.34 | $52.15 | 1,796,200 | — | — |
| 2007-11-19 | $46.07 | $51.84 | 2,897,100 | — | — |
| 2007-11-16 | $46.41 | $52.23 | 6,011,300 | — | — |
| 2007-11-15 | $47.46 | $53.41 | 2,821,600 | — | — |
| 2007-11-14 | $47.53 | $53.49 | 2,579,700 | — | — |
| 2007-11-13 | $47.99 | $54.00 | 3,299,500 | — | — |
| 2007-11-12 | $44.84 | $50.46 | 3,080,400 | — | — |
| 2007-11-09 | $46.16 | $51.94 | 2,479,600 | — | — |
| 2007-11-08 | $47.36 | $53.29 | 3,746,500 | — | — |
| 2007-11-07 | $48.42 | $54.49 | 1,875,800 | — | — |
| 2007-11-06 | $49.71 | $55.94 | 2,448,700 | — | — |
| 2007-11-05 | $48.10 | $54.13 | 1,574,900 | — | — |
| 2007-11-02 | $48.81 | $54.93 | 1,671,500 | — | — |
| 2007-11-01 | $47.80 | $53.79 | 1,871,100 | — | — |
| 2007-10-31 | $48.90 | $55.03 | 3,688,800 | — | — |
| 2007-10-30 | $46.96 | $52.84 | 2,335,600 | — | — |
| 2007-10-29 | $47.71 | $53.69 | 3,150,200 | — | — |
| 2007-10-26 | $47.65 | $53.62 | 1,975,100 | — | — |
| 2007-10-25 | $47.25 | $53.17 | 2,177,700 | — | — |
| 2007-10-24 | $47.19 | $53.10 | 2,103,900 | — | — |
| 2007-10-23 | $47.22 | $53.14 | 1,963,900 | — | — |
| 2007-10-22 | $47.49 | $53.44 | 2,061,500 | — | — |
| 2007-10-19 | $46.96 | $52.84 | 2,690,800 | — | — |
| 2007-10-18 | $49.07 | $55.22 | 1,852,600 | — | — |
| 2007-10-17 | $48.37 | $54.43 | 2,929,900 | — | — |
| 2007-10-16 | $49.18 | $55.34 | 2,025,300 | — | — |
| 2007-10-15 | $49.85 | $56.10 | 1,335,500 | — | — |
| 2007-10-12 | $50.80 | $57.17 | 2,050,000 | — | — |
| 2007-10-11 | $49.96 | $56.22 | 2,267,000 | — | — |
| 2007-10-10 | $50.70 | $57.05 | 1,414,000 | — | — |
| 2007-10-09 | $50.75 | $57.11 | 2,161,700 | — | — |
| 2007-10-08 | $50.75 | $57.11 | 1,214,200 | — | — |
| 2007-10-05 | $50.56 | $56.90 | 2,361,100 | — | — |
| 2007-10-04 | $49.97 | $56.23 | 1,387,900 | — | — |
| 2007-10-03 | $49.64 | $55.86 | 1,135,700 | — | — |
| 2007-10-02 | $49.91 | $56.16 | 1,785,200 | — | — |
| 2007-10-01 | $49.82 | $56.06 | 1,992,400 | — | — |
| 2007-09-28 | $49.97 | $56.23 | 1,910,800 | — | — |
| 2007-09-27 | $49.80 | $56.04 | 1,903,900 | — | — |
| 2007-09-26 | $50.10 | $56.38 | 2,097,000 | — | — |
| 2007-09-25 | $49.89 | $56.14 | 2,323,400 | — | — |
| 2007-09-24 | $48.41 | $54.48 | 2,275,700 | — | — |
| 2007-09-21 | $48.72 | $54.82 | 2,965,400 | — | — |
| 2007-09-20 | $49.31 | $55.49 | 2,418,500 | — | — |
| 2007-09-19 | $49.90 | $56.15 | 5,744,400 | — | — |
| 2007-09-18 | $48.85 | $54.97 | 2,729,700 | — | — |
| 2007-09-17 | $47.21 | $53.13 | 1,664,600 | — | — |
| 2007-09-14 | $47.56 | $53.52 | 2,233,300 | — | — |
| 2007-09-13 | $47.24 | $53.16 | 1,593,100 | — | — |
| 2007-09-12 | $46.79 | $52.65 | 1,962,000 | — | — |
| 2007-09-11 | $46.55 | $52.38 | 1,294,100 | — | — |
| 2007-09-10 | $45.44 | $51.13 | 2,305,200 | — | — |
| 2007-09-07 | $45.15 | $50.81 | 2,246,500 | — | — |
| 2007-09-06 | $46.72 | $52.57 | 1,302,800 | — | — |
| 2007-09-05 | $46.84 | $52.71 | 1,994,700 | — | — |
| 2007-09-04 | $46.58 | $52.42 | 1,784,500 | — | — |
| 2007-08-31 | $46.32 | $52.12 | 1,794,300 | — | — |
| 2007-08-30 | $45.40 | $51.09 | 1,927,800 | — | — |
| 2007-08-29 | $45.14 | $50.80 | 1,304,700 | — | — |
| 2007-08-28 | $44.03 | $49.55 | 1,919,500 | — | — |
| 2007-08-27 | $45.47 | $51.17 | 1,518,800 | — | — |
| 2007-08-24 | $45.55 | $51.26 | 1,392,300 | — | — |
| 2007-08-23 | $45.04 | $50.68 | 2,896,200 | — | — |
| 2007-08-22 | $46.08 | $51.85 | 2,536,800 | — | — |
| 2007-08-21 | $45.69 | $51.41 | 3,129,800 | — | — |
| 2007-08-20 | $46.45 | $52.27 | 4,007,000 | — | — |
| 2007-08-17 | $44.90 | $50.53 | 5,453,800 | — | — |
| 2007-08-16 | $42.61 | $47.95 | 5,125,500 | — | — |
| 2007-08-15 | $42.61 | $47.95 | 3,049,600 | — | — |
| 2007-08-14 | $43.87 | $49.37 | 2,736,800 | — | — |
| 2007-08-13 | $44.62 | $50.21 | 3,953,100 | — | — |
| 2007-08-10 | $43.13 | $48.53 | 2,969,900 | — | — |
| 2007-08-09 | $43.63 | $49.10 | 4,474,700 | — | — |
| 2007-08-08 | $44.03 | $49.55 | 4,024,200 | — | — |
| 2007-08-07 | $42.91 | $48.29 | 3,970,500 | — | — |
| 2007-08-06 | $41.46 | $46.65 | 2,930,400 | — | — |
| 2007-08-03 | $40.47 | $45.54 | 4,872,700 | — | — |
| 2007-08-02 | $41.70 | $46.92 | 9,400,900 | — | — |
| 2007-08-01 | $43.69 | $49.16 | 9,458,300 | — | — |
| 2007-07-31 | $42.37 | $47.68 | 4,248,000 | — | — |
| 2007-07-30 | $43.83 | $49.32 | 3,485,100 | — | — |
| 2007-07-27 | $43.29 | $48.71 | 3,131,200 | — | — |
| 2007-07-26 | $43.63 | $49.10 | 6,801,100 | — | — |
| 2007-07-25 | $44.17 | $49.70 | 3,639,400 | — | — |
| 2007-07-24 | $44.34 | $49.90 | 4,186,100 | — | — |
| 2007-07-23 | $44.72 | $50.32 | 2,648,100 | — | — |
| 2007-07-20 | $44.54 | $50.12 | 6,083,600 | — | — |
| 2007-07-19 | $47.90 | $53.90 | 2,652,900 | — | — |
| 2007-07-18 | $46.77 | $52.63 | 3,158,100 | — | — |
| 2007-07-17 | $47.30 | $53.23 | 1,462,700 | — | — |
| 2007-07-16 | $47.03 | $52.92 | 3,909,400 | — | — |
| 2007-07-13 | $47.00 | $52.89 | 2,263,900 | — | — |
| 2007-07-12 | $46.90 | $52.78 | 3,843,400 | — | — |
| 2007-07-11 | $45.38 | $51.07 | 3,238,100 | — | — |
| 2007-07-10 | $44.90 | $50.53 | 3,378,100 | — | — |
| 2007-07-09 | $44.96 | $50.59 | 4,175,100 | — | — |
| 2007-07-06 | $45.20 | $50.86 | 6,752,700 | — | — |
| 2007-07-05 | $45.79 | $51.53 | 7,246,100 | — | — |
| 2007-07-03 | $46.10 | $51.88 | 2,487,100 | — | — |
| 2007-07-02 | $47.29 | $53.22 | 2,721,300 | — | — |
| 2007-06-29 | $47.08 | $52.98 | 4,746,900 | — | — |
| 2007-06-28 | $47.77 | $53.76 | 3,555,900 | — | — |
| 2007-06-27 | $47.72 | $53.70 | 3,634,400 | — | — |
| 2007-06-26 | $47.14 | $53.05 | 3,229,500 | — | — |
| 2007-06-25 | $46.91 | $52.79 | 3,832,300 | — | — |
| 2007-06-22 | $46.66 | $52.51 | 4,112,700 | — | — |
| 2007-06-21 | $47.17 | $53.08 | 4,405,900 | — | — |
| 2007-06-20 | $46.64 | $52.48 | 3,512,000 | — | — |
| 2007-06-19 | $46.50 | $52.33 | 2,985,100 | — | — |
| 2007-06-18 | $45.50 | $51.20 | 2,109,000 | — | — |
| 2007-06-15 | $45.00 | $50.64 | 4,584,300 | — | — |
| 2007-06-14 | $45.29 | $50.96 | 5,396,600 | — | — |
| 2007-06-13 | $47.04 | $52.93 | 4,394,700 | — | — |
| 2007-06-12 | $45.79 | $51.53 | 3,532,200 | — | — |
| 2007-06-11 | $44.83 | $50.45 | 2,627,300 | — | — |
| 2007-06-08 | $44.18 | $49.72 | 2,742,400 | — | — |
| 2007-06-07 | $43.67 | $49.14 | 3,503,000 | — | — |
| 2007-06-06 | $44.55 | $50.13 | 1,679,300 | — | — |
| 2007-06-05 | $44.79 | $50.40 | 3,414,000 | — | — |
| 2007-06-04 | $45.10 | $50.75 | 1,356,800 | — | — |
| 2007-06-01 | $44.90 | $50.53 | 1,274,900 | — | — |
| 2007-05-31 | $45.45 | $51.14 | 1,821,000 | — | — |
| 2007-05-30 | $45.03 | $50.67 | 1,687,000 | — | — |
| 2007-05-29 | $44.90 | $50.53 | 1,414,100 | — | — |
| 2007-05-25 | $44.97 | $50.60 | 1,104,900 | — | — |
| 2007-05-24 | $44.74 | $50.35 | 2,234,300 | — | — |
| 2007-05-23 | $45.51 | $51.21 | 2,873,700 | — | — |
| 2007-05-22 | $45.53 | $51.23 | 2,865,600 | — | — |
| 2007-05-21 | $45.13 | $50.78 | 3,297,700 | — | — |
| 2007-05-18 | $44.30 | $49.85 | 7,718,900 | — | — |
| 2007-05-17 | $43.30 | $48.73 | 2,735,700 | — | — |
| 2007-05-16 | $43.80 | $49.29 | 2,822,900 | — | — |
| 2007-05-15 | $43.08 | $48.48 | 3,179,500 | — | — |
| 2007-05-14 | $43.42 | $48.86 | 2,001,900 | — | — |
| 2007-05-11 | $43.27 | $48.69 | 1,564,500 | — | — |
| 2007-05-10 | $42.34 | $47.65 | 2,817,600 | — | — |
| 2007-05-09 | $42.93 | $48.31 | 2,764,300 | — | — |
| 2007-05-08 | $42.71 | $48.06 | 2,484,300 | — | — |
| 2007-05-07 | $41.90 | $47.15 | 1,496,000 | — | — |
| 2007-05-04 | $41.70 | $46.92 | 1,033,300 | — | — |
| 2007-05-03 | $41.53 | $46.73 | 1,714,900 | — | — |
| 2007-05-02 | $41.93 | $47.18 | 1,181,400 | — | — |
| 2007-05-01 | $41.40 | $46.59 | 1,641,900 | — | — |
| 2007-04-30 | $41.27 | $46.44 | 1,518,200 | — | — |
| 2007-04-27 | $41.99 | $47.25 | 2,119,400 | — | — |
| 2007-04-26 | $41.76 | $46.99 | 2,894,600 | — | — |
| 2007-04-25 | $41.04 | $46.18 | 2,011,100 | — | — |
| 2007-04-24 | $40.54 | $45.62 | 2,878,100 | — | — |
| 2007-04-23 | $39.78 | $44.76 | 2,392,300 | — | — |
| 2007-04-20 | $39.65 | $44.62 | 2,420,900 | — | — |
| 2007-04-19 | $39.61 | $44.57 | 1,250,700 | — | — |
| 2007-04-18 | $39.69 | $44.66 | 1,542,900 | — | — |
| 2007-04-17 | $39.81 | $44.80 | 944,200 | — | — |
| 2007-04-16 | $39.71 | $44.69 | 1,101,900 | — | — |
| 2007-04-13 | $39.24 | $44.16 | 1,322,400 | — | — |
| 2007-04-12 | $39.64 | $44.61 | 1,279,200 | — | — |
| 2007-04-11 | $39.41 | $44.35 | 2,094,300 | — | — |
| 2007-04-10 | $40.33 | $45.38 | 3,956,900 | — | — |
| 2007-04-09 | $38.84 | $43.71 | 2,177,400 | — | — |
| 2007-04-05 | $39.55 | $44.51 | 2,355,300 | — | — |
| 2007-04-04 | $38.87 | $43.74 | 2,328,600 | — | — |
| 2007-04-03 | $38.49 | $43.31 | 2,409,600 | — | — |
| 2007-04-02 | $38.25 | $43.04 | 3,729,400 | — | — |
| 2007-03-30 | $37.60 | $42.31 | 3,457,200 | — | — |
| 2007-03-29 | $37.15 | $41.80 | 2,914,000 | — | — |
| 2007-03-28 | $37.59 | $42.30 | 2,834,700 | — | — |
| 2007-03-27 | $37.76 | $42.49 | 2,644,500 | — | — |
| 2007-03-26 | $38.04 | $42.81 | 2,891,500 | — | — |
| 2007-03-23 | $38.38 | $43.19 | 2,560,300 | — | — |
| 2007-03-22 | $38.95 | $43.83 | 2,071,400 | — | — |
| 2007-03-21 | $39.69 | $44.66 | 3,298,200 | — | — |
| 2007-03-20 | $38.60 | $43.44 | 2,549,000 | — | — |
| 2007-03-19 | $37.83 | $42.57 | 1,666,200 | — | — |
| 2007-03-16 | $37.40 | $42.09 | 2,477,800 | — | — |
| 2007-03-15 | $37.60 | $42.31 | 2,257,500 | — | — |
| 2007-03-14 | $37.76 | $42.49 | 2,901,900 | — | — |
| 2007-03-13 | $37.44 | $42.13 | 2,534,600 | — | — |
| 2007-03-12 | $38.46 | $43.28 | 1,979,800 | — | — |
| 2007-03-09 | $38.54 | $43.37 | 2,355,700 | — | — |
| 2007-03-08 | $38.53 | $43.36 | 2,216,400 | — | — |
| 2007-03-07 | $38.94 | $43.82 | 2,227,100 | — | — |
| 2007-03-06 | $39.34 | $44.27 | 3,147,300 | — | — |
| 2007-03-05 | $38.83 | $43.70 | 3,285,000 | — | — |
| 2007-03-02 | $39.79 | $44.78 | 3,624,700 | — | — |
| 2007-03-01 | $40.32 | $45.37 | 5,690,800 | — | — |
| 2007-02-28 | $41.15 | $46.31 | 12,917,000 | — | — |
| 2007-02-27 | $40.80 | $45.91 | 5,039,000 | — | — |
| 2007-02-26 | $42.18 | $47.47 | 3,083,700 | — | — |
| 2007-02-23 | $42.47 | $47.79 | 1,984,500 | — | — |
| 2007-02-22 | $42.13 | $47.41 | 2,676,100 | — | — |
| 2007-02-21 | $42.02 | $47.28 | 2,709,800 | — | — |
| 2007-02-20 | $42.19 | $47.48 | 2,573,500 | — | — |
| 2007-02-16 | $42.21 | $47.50 | 2,801,300 | — | — |
| 2007-02-15 | $42.61 | $47.95 | 2,836,500 | — | — |
| 2007-02-14 | $42.68 | $48.03 | 2,829,300 | — | — |
| 2007-02-13 | $41.33 | $46.51 | 1,812,300 | — | — |
| 2007-02-12 | $41.48 | $46.68 | 2,349,200 | — | — |
| 2007-02-09 | $41.93 | $47.18 | 2,782,400 | — | — |
| 2007-02-08 | $42.26 | $47.56 | 2,787,600 | — | — |
| 2007-02-07 | $42.29 | $47.59 | 5,501,100 | — | — |
| 2007-02-06 | $43.72 | $49.20 | 2,560,200 | — | — |
| 2007-02-05 | $44.72 | $50.32 | 1,963,600 | — | — |
| 2007-02-02 | $44.29 | $49.84 | 2,064,500 | — | — |
| 2007-02-01 | $44.26 | $49.81 | 1,893,400 | — | — |
| 2007-01-31 | $43.72 | $49.20 | 1,786,900 | — | — |
| 2007-01-30 | $43.38 | $48.82 | 2,237,600 | — | — |
| 2007-01-29 | $42.20 | $47.49 | 1,737,500 | — | — |
| 2007-01-26 | $42.45 | $47.77 | 1,891,600 | — | — |
| 2007-01-25 | $42.27 | $47.57 | 1,779,600 | — | — |
| 2007-01-24 | $42.83 | $48.20 | 1,831,900 | — | — |
| 2007-01-23 | $42.70 | $48.05 | 1,833,600 | — | — |
| 2007-01-22 | $42.42 | $47.74 | 3,472,200 | — | — |
| 2007-01-19 | $42.23 | $47.52 | 4,163,000 | — | — |
| 2007-01-18 | $43.09 | $48.49 | 2,053,900 | — | — |
| 2007-01-17 | $44.49 | $50.06 | 2,359,200 | — | — |
| 2007-01-16 | $44.20 | $49.74 | 1,818,800 | — | — |
| 2007-01-12 | $43.74 | $49.22 | 2,376,800 | — | — |
| 2007-01-11 | $43.92 | $49.42 | 3,786,300 | — | — |
| 2007-01-10 | $42.72 | $48.07 | 1,683,900 | — | — |
| 2007-01-09 | $42.32 | $47.62 | 1,734,200 | — | — |
| 2007-01-08 | $41.80 | $47.04 | 1,877,500 | — | — |
| 2007-01-05 | $41.93 | $47.18 | 2,172,800 | — | — |
| 2007-01-04 | $41.33 | $46.51 | 2,155,200 | — | — |
| 2007-01-03 | $40.56 | $45.64 | 3,873,900 | — | — |