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
- 1998-01-02 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 | $54.21 | $96.96 | 783,200 | — | — |
| 2007-12-28 | $54.43 | $97.36 | 606,600 | — | — |
| 2007-12-27 | $53.87 | $96.35 | 682,800 | — | — |
| 2007-12-26 | $54.26 | $97.05 | 412,800 | — | — |
| 2007-12-24 | $54.46 | $97.41 | 226,500 | — | — |
| 2007-12-21 | $54.35 | $97.21 | 1,752,200 | — | — |
| 2007-12-20 | $53.93 | $96.46 | 1,370,800 | — | — |
| 2007-12-19 | $53.69 | $96.03 | 1,030,100 | — | — |
| 2007-12-18 | $53.80 | $96.23 | 1,188,000 | — | — |
| 2007-12-17 | $53.40 | $95.51 | 1,135,500 | — | — |
| 2007-12-14 | $53.77 | $96.18 | 1,051,600 | — | — |
| 2007-12-13 | $54.33 | $97.18 | 1,041,000 | — | — |
| 2007-12-12 | $53.55 | $95.78 | 1,405,700 | — | — |
| 2007-12-11 | $53.38 | $95.48 | 1,188,400 | — | — |
| 2007-12-10 | $54.16 | $96.87 | 818,800 | — | — |
| 2007-12-07 | $53.69 | $96.03 | 683,900 | — | — |
| 2007-12-06 | $53.78 | $96.19 | 840,100 | — | — |
| 2007-12-05 | $54.03 | $96.64 | 1,323,200 | — | — |
| 2007-12-04 | $53.54 | $95.76 | 1,397,200 | — | — |
| 2007-12-03 | $53.25 | $95.25 | 1,387,900 | — | — |
| 2007-11-30 | $53.85 | $95.18 | 1,809,000 | — | — |
| 2007-11-29 | $53.61 | $94.76 | 1,209,300 | — | — |
| 2007-11-28 | $53.90 | $95.27 | 1,978,000 | — | — |
| 2007-11-27 | $53.64 | $94.81 | 1,333,900 | — | — |
| 2007-11-26 | $52.96 | $93.61 | 1,450,600 | — | — |
| 2007-11-23 | $53.59 | $94.72 | 263,800 | — | — |
| 2007-11-21 | $53.53 | $94.62 | 1,254,900 | — | — |
| 2007-11-20 | $53.52 | $94.60 | 1,092,500 | — | — |
| 2007-11-19 | $52.94 | $93.57 | 899,900 | — | — |
| 2007-11-16 | $53.01 | $93.70 | 966,500 | — | — |
| 2007-11-15 | $52.40 | $92.62 | 1,154,900 | — | — |
| 2007-11-14 | $52.35 | $92.53 | 828,100 | — | — |
| 2007-11-13 | $52.92 | $93.54 | 761,300 | — | — |
| 2007-11-12 | $52.23 | $92.32 | 1,069,600 | — | — |
| 2007-11-09 | $52.80 | $93.33 | 1,086,800 | — | — |
| 2007-11-08 | $53.68 | $94.88 | 1,028,100 | — | — |
| 2007-11-07 | $52.92 | $93.54 | 1,050,000 | — | — |
| 2007-11-06 | $53.91 | $95.29 | 888,900 | — | — |
| 2007-11-05 | $53.50 | $94.56 | 1,214,000 | — | — |
| 2007-11-02 | $53.14 | $93.93 | 1,235,100 | — | — |
| 2007-11-01 | $52.96 | $93.61 | 898,500 | — | — |
| 2007-10-31 | $54.06 | $95.55 | 862,800 | — | — |
| 2007-10-30 | $53.58 | $94.71 | 638,700 | — | — |
| 2007-10-29 | $53.64 | $94.81 | 712,500 | — | — |
| 2007-10-26 | $53.43 | $94.44 | 558,400 | — | — |
| 2007-10-25 | $53.00 | $93.68 | 792,000 | — | — |
| 2007-10-24 | $52.51 | $92.81 | 1,001,000 | — | — |
| 2007-10-23 | $52.41 | $92.64 | 913,800 | — | — |
| 2007-10-22 | $52.74 | $93.22 | 819,000 | — | — |
| 2007-10-19 | $52.46 | $92.73 | 1,114,500 | — | — |
| 2007-10-18 | $53.70 | $94.92 | 889,600 | — | — |
| 2007-10-17 | $54.09 | $95.61 | 1,266,700 | — | — |
| 2007-10-16 | $53.95 | $95.36 | 1,022,900 | — | — |
| 2007-10-15 | $53.81 | $95.11 | 832,700 | — | — |
| 2007-10-12 | $54.00 | $95.45 | 571,600 | — | — |
| 2007-10-11 | $53.83 | $95.15 | 1,154,100 | — | — |
| 2007-10-10 | $53.89 | $95.25 | 531,400 | — | — |
| 2007-10-09 | $54.14 | $95.70 | 1,278,500 | — | — |
| 2007-10-08 | $53.74 | $94.99 | 483,100 | — | — |
| 2007-10-05 | $53.71 | $94.94 | 933,700 | — | — |
| 2007-10-04 | $53.86 | $95.20 | 556,800 | — | — |
| 2007-10-03 | $53.55 | $94.65 | 454,300 | — | — |
| 2007-10-02 | $53.40 | $94.39 | 980,400 | — | — |
| 2007-10-01 | $53.34 | $94.28 | 904,300 | — | — |
| 2007-09-28 | $52.50 | $92.80 | 882,800 | — | — |
| 2007-09-27 | $53.02 | $93.72 | 977,100 | — | — |
| 2007-09-26 | $53.08 | $93.82 | 1,432,400 | — | — |
| 2007-09-25 | $52.78 | $93.29 | 1,443,900 | — | — |
| 2007-09-24 | $53.02 | $93.72 | 1,446,400 | — | — |
| 2007-09-21 | $53.31 | $94.23 | 1,329,000 | — | — |
| 2007-09-20 | $53.00 | $93.68 | 711,800 | — | — |
| 2007-09-19 | $53.51 | $94.58 | 1,407,100 | — | — |
| 2007-09-18 | $53.19 | $94.02 | 1,209,000 | — | — |
| 2007-09-17 | $52.02 | $91.95 | 751,600 | — | — |
| 2007-09-14 | $52.04 | $91.98 | 928,800 | — | — |
| 2007-09-13 | $51.68 | $91.35 | 789,900 | — | — |
| 2007-09-12 | $51.39 | $90.83 | 998,200 | — | — |
| 2007-09-11 | $50.76 | $89.72 | 968,700 | — | — |
| 2007-09-10 | $50.40 | $89.08 | 1,166,300 | — | — |
| 2007-09-07 | $50.62 | $89.47 | 1,241,500 | — | — |
| 2007-09-06 | $51.02 | $90.18 | 958,300 | — | — |
| 2007-09-05 | $50.69 | $89.60 | 1,211,700 | — | — |
| 2007-09-04 | $51.17 | $90.45 | 944,000 | — | — |
| 2007-08-31 | $50.78 | $88.63 | 1,031,300 | — | — |
| 2007-08-30 | $50.57 | $88.27 | 1,222,500 | — | — |
| 2007-08-29 | $50.74 | $88.56 | 995,200 | — | — |
| 2007-08-28 | $49.54 | $86.47 | 1,714,100 | — | — |
| 2007-08-27 | $50.14 | $87.52 | 1,948,500 | — | — |
| 2007-08-24 | $51.05 | $89.11 | 961,900 | — | — |
| 2007-08-23 | $51.20 | $89.37 | 2,158,900 | — | — |
| 2007-08-22 | $50.65 | $88.41 | 1,192,500 | — | — |
| 2007-08-21 | $50.45 | $88.06 | 1,263,100 | — | — |
| 2007-08-20 | $50.25 | $87.71 | 1,123,700 | — | — |
| 2007-08-17 | $50.36 | $87.90 | 1,670,700 | — | — |
| 2007-08-16 | $49.20 | $85.88 | 2,668,300 | — | — |
| 2007-08-15 | $48.33 | $84.36 | 1,739,100 | — | — |
| 2007-08-14 | $48.44 | $84.55 | 1,670,900 | — | — |
| 2007-08-13 | $49.80 | $86.92 | 1,957,700 | — | — |
| 2007-08-10 | $51.36 | $89.65 | 2,049,500 | — | — |
| 2007-08-09 | $51.22 | $89.40 | 3,368,100 | — | — |
| 2007-08-08 | $51.25 | $89.45 | 2,765,600 | — | — |
| 2007-08-07 | $49.89 | $87.08 | 1,819,100 | — | — |
| 2007-08-06 | $48.47 | $84.60 | 2,266,700 | — | — |
| 2007-08-03 | $47.54 | $82.98 | 3,015,000 | — | — |
| 2007-08-02 | $49.01 | $85.54 | 3,118,100 | — | — |
| 2007-08-01 | $49.80 | $86.92 | 2,308,500 | — | — |
| 2007-07-31 | $47.98 | $83.75 | 1,725,600 | — | — |
| 2007-07-30 | $48.49 | $84.64 | 2,020,100 | — | — |
| 2007-07-27 | $48.76 | $85.11 | 2,385,500 | — | — |
| 2007-07-26 | $49.04 | $85.60 | 4,377,300 | — | — |
| 2007-07-25 | $50.56 | $88.25 | 3,013,400 | — | — |
| 2007-07-24 | $50.19 | $87.60 | 2,329,700 | — | — |
| 2007-07-23 | $51.73 | $90.29 | 1,085,100 | — | — |
| 2007-07-20 | $51.50 | $89.89 | 1,954,700 | — | — |
| 2007-07-19 | $52.55 | $91.72 | 1,472,600 | — | — |
| 2007-07-18 | $51.82 | $90.45 | 2,392,000 | — | — |
| 2007-07-17 | $50.51 | $88.16 | 1,365,300 | — | — |
| 2007-07-16 | $50.04 | $87.34 | 651,200 | — | — |
| 2007-07-13 | $50.89 | $88.83 | 978,700 | — | — |
| 2007-07-12 | $50.16 | $87.55 | 937,300 | — | — |
| 2007-07-11 | $49.46 | $86.33 | 1,085,500 | — | — |
| 2007-07-10 | $49.21 | $85.89 | 1,163,600 | — | — |
| 2007-07-09 | $49.81 | $86.94 | 807,300 | — | — |
| 2007-07-06 | $49.58 | $86.54 | 696,300 | — | — |
| 2007-07-05 | $49.85 | $87.01 | 1,124,200 | — | — |
| 2007-07-03 | $50.15 | $87.53 | 612,700 | — | — |
| 2007-07-02 | $50.13 | $87.50 | 1,404,900 | — | — |
| 2007-06-29 | $49.01 | $85.54 | 1,157,300 | — | — |
| 2007-06-28 | $48.71 | $85.02 | 894,000 | — | — |
| 2007-06-27 | $49.18 | $85.84 | 1,498,200 | — | — |
| 2007-06-26 | $48.62 | $84.86 | 1,767,400 | — | — |
| 2007-06-25 | $48.47 | $84.60 | 1,624,100 | — | — |
| 2007-06-22 | $48.50 | $84.65 | 1,470,400 | — | — |
| 2007-06-21 | $48.97 | $85.47 | 976,500 | — | — |
| 2007-06-20 | $48.76 | $85.11 | 1,040,900 | — | — |
| 2007-06-19 | $49.97 | $87.22 | 1,581,300 | — | — |
| 2007-06-18 | $50.06 | $87.38 | 1,282,600 | — | — |
| 2007-06-15 | $50.43 | $88.02 | 2,768,300 | — | — |
| 2007-06-14 | $49.98 | $87.24 | 1,549,200 | — | — |
| 2007-06-13 | $50.10 | $87.45 | 2,036,300 | — | — |
| 2007-06-12 | $49.01 | $85.54 | 1,905,400 | — | — |
| 2007-06-11 | $49.62 | $86.61 | 1,457,100 | — | — |
| 2007-06-08 | $49.19 | $85.86 | 2,146,600 | — | — |
| 2007-06-07 | $48.94 | $85.42 | 1,924,500 | — | — |
| 2007-06-06 | $50.51 | $88.16 | 1,327,900 | — | — |
| 2007-06-05 | $51.01 | $89.04 | 1,359,600 | — | — |
| 2007-06-04 | $51.86 | $90.52 | 1,386,700 | — | — |
| 2007-06-01 | $52.77 | $91.00 | 1,963,600 | — | — |
| 2007-05-31 | $53.07 | $91.52 | 2,497,500 | — | — |
| 2007-05-30 | $52.45 | $90.45 | 1,721,000 | — | — |
| 2007-05-29 | $52.13 | $89.90 | 1,264,600 | — | — |
| 2007-05-25 | $51.90 | $89.50 | 1,575,600 | — | — |
| 2007-05-24 | $52.29 | $90.17 | 2,277,900 | — | — |
| 2007-05-23 | $53.55 | $92.34 | 1,512,600 | — | — |
| 2007-05-22 | $53.90 | $92.95 | 2,057,800 | — | — |
| 2007-05-21 | $54.07 | $93.24 | 1,265,900 | — | — |
| 2007-05-18 | $54.44 | $93.88 | 1,293,200 | — | — |
| 2007-05-17 | $54.62 | $94.19 | 1,254,100 | — | — |
| 2007-05-16 | $54.93 | $94.72 | 1,579,800 | — | — |
| 2007-05-15 | $54.34 | $93.71 | 1,206,500 | — | — |
| 2007-05-14 | $54.25 | $93.55 | 1,025,000 | — | — |
| 2007-05-11 | $54.37 | $93.76 | 1,258,700 | — | — |
| 2007-05-10 | $53.72 | $92.64 | 1,409,200 | — | — |
| 2007-05-09 | $54.45 | $93.90 | 922,600 | — | — |
| 2007-05-08 | $54.33 | $93.69 | 1,024,500 | — | — |
| 2007-05-07 | $54.44 | $93.88 | 1,411,000 | — | — |
| 2007-05-04 | $53.91 | $92.96 | 1,380,200 | — | — |
| 2007-05-03 | $53.86 | $92.88 | 1,447,700 | — | — |
| 2007-05-02 | $53.86 | $92.88 | 1,744,500 | — | — |
| 2007-05-01 | $53.28 | $91.88 | 1,712,900 | — | — |
| 2007-04-30 | $52.57 | $90.65 | 3,697,200 | — | — |
| 2007-04-27 | $52.37 | $90.31 | 2,340,800 | — | — |
| 2007-04-26 | $52.27 | $90.14 | 2,398,400 | — | — |
| 2007-04-25 | $52.33 | $90.24 | 1,246,700 | — | — |
| 2007-04-24 | $52.45 | $90.45 | 3,460,700 | — | — |
| 2007-04-23 | $51.18 | $88.26 | 1,859,500 | — | — |
| 2007-04-20 | $50.20 | $86.57 | 2,994,200 | — | — |
| 2007-04-19 | $50.51 | $87.10 | 1,163,000 | — | — |
| 2007-04-18 | $50.98 | $87.91 | 1,035,100 | — | — |
| 2007-04-17 | $50.90 | $87.77 | 1,217,800 | — | — |
| 2007-04-16 | $50.59 | $87.24 | 1,077,700 | — | — |
| 2007-04-13 | $50.61 | $87.27 | 870,800 | — | — |
| 2007-04-12 | $50.47 | $87.03 | 1,031,300 | — | — |
| 2007-04-11 | $50.65 | $87.34 | 1,364,900 | — | — |
| 2007-04-10 | $50.84 | $87.67 | 1,452,500 | — | — |
| 2007-04-09 | $50.16 | $86.50 | 1,626,800 | — | — |
| 2007-04-05 | $50.48 | $87.05 | 1,420,400 | — | — |
| 2007-04-04 | $50.52 | $87.12 | 1,742,700 | — | — |
| 2007-04-03 | $50.91 | $87.79 | 1,479,000 | — | — |
| 2007-04-02 | $50.92 | $87.81 | 2,203,500 | — | — |
| 2007-03-30 | $50.30 | $86.74 | 4,642,700 | — | — |
| 2007-03-29 | $51.15 | $88.21 | 1,328,600 | — | — |
| 2007-03-28 | $51.15 | $88.21 | 3,613,100 | — | — |
| 2007-03-27 | $50.62 | $87.29 | 1,571,700 | — | — |
| 2007-03-26 | $50.63 | $87.31 | 1,461,800 | — | — |
| 2007-03-23 | $50.63 | $87.31 | 3,003,900 | — | — |
| 2007-03-22 | $50.03 | $86.27 | 4,952,700 | — | — |
| 2007-03-21 | $50.71 | $87.45 | 2,341,700 | — | — |
| 2007-03-20 | $50.31 | $86.76 | 1,615,600 | — | — |
| 2007-03-19 | $49.23 | $84.89 | 1,558,900 | — | — |
| 2007-03-16 | $48.74 | $84.05 | 3,173,800 | — | — |
| 2007-03-15 | $49.68 | $85.67 | 2,071,300 | — | — |
| 2007-03-14 | $49.59 | $85.52 | 1,965,600 | — | — |
| 2007-03-13 | $49.60 | $85.53 | 1,949,000 | — | — |
| 2007-03-12 | $50.43 | $86.96 | 876,000 | — | — |
| 2007-03-09 | $50.12 | $86.43 | 1,384,300 | — | — |
| 2007-03-08 | $50.26 | $86.67 | 1,599,300 | — | — |
| 2007-03-07 | $50.86 | $87.71 | 999,700 | — | — |
| 2007-03-06 | $50.85 | $87.69 | 1,068,100 | — | — |
| 2007-03-05 | $50.53 | $87.14 | 1,108,000 | — | — |
| 2007-03-02 | $51.63 | $87.94 | 807,700 | — | — |
| 2007-03-01 | $52.33 | $89.13 | 1,890,200 | — | — |
| 2007-02-28 | $52.20 | $88.91 | 1,058,500 | — | — |
| 2007-02-27 | $52.05 | $88.65 | 822,400 | — | — |
| 2007-02-26 | $53.63 | $91.34 | 1,121,600 | — | — |
| 2007-02-23 | $52.96 | $90.20 | 651,700 | — | — |
| 2007-02-22 | $52.96 | $90.20 | 569,600 | — | — |
| 2007-02-21 | $53.15 | $90.53 | 683,000 | — | — |
| 2007-02-20 | $53.67 | $91.41 | 763,600 | — | — |
| 2007-02-16 | $53.51 | $91.14 | 899,300 | — | — |
| 2007-02-15 | $53.50 | $91.12 | 1,973,200 | — | — |
| 2007-02-14 | $54.89 | $93.49 | 850,300 | — | — |
| 2007-02-13 | $54.55 | $92.91 | 461,900 | — | — |
| 2007-02-12 | $54.15 | $92.23 | 497,100 | — | — |
| 2007-02-09 | $53.99 | $91.96 | 792,600 | — | — |
| 2007-02-08 | $54.13 | $92.20 | 405,000 | — | — |
| 2007-02-07 | $53.85 | $91.72 | 549,300 | — | — |
| 2007-02-06 | $54.04 | $92.04 | 384,300 | — | — |
| 2007-02-05 | $53.93 | $91.86 | 425,100 | — | — |
| 2007-02-02 | $53.69 | $91.45 | 379,700 | — | — |
| 2007-02-01 | $53.54 | $91.19 | 589,200 | — | — |
| 2007-01-31 | $53.11 | $90.46 | 814,600 | — | — |
| 2007-01-30 | $52.85 | $90.02 | 742,300 | — | — |
| 2007-01-29 | $52.80 | $89.93 | 866,600 | — | — |
| 2007-01-26 | $53.22 | $90.65 | 774,300 | — | — |
| 2007-01-25 | $52.86 | $90.03 | 751,600 | — | — |
| 2007-01-24 | $53.26 | $90.71 | 492,800 | — | — |
| 2007-01-23 | $52.94 | $90.17 | 670,100 | — | — |
| 2007-01-22 | $52.95 | $90.19 | 662,500 | — | — |
| 2007-01-19 | $53.00 | $90.27 | 537,600 | — | — |
| 2007-01-18 | $52.73 | $89.81 | 711,000 | — | — |
| 2007-01-17 | $53.00 | $90.27 | 511,100 | — | — |
| 2007-01-16 | $53.00 | $90.27 | 515,600 | — | — |
| 2007-01-12 | $53.07 | $90.39 | 1,015,500 | — | — |
| 2007-01-11 | $53.35 | $90.87 | 476,100 | — | — |
| 2007-01-10 | $53.29 | $90.77 | 444,100 | — | — |
| 2007-01-09 | $53.34 | $90.85 | 1,414,700 | — | — |
| 2007-01-08 | $53.16 | $90.54 | 681,000 | — | — |
| 2007-01-05 | $53.11 | $90.46 | 833,500 | — | — |
| 2007-01-04 | $53.84 | $91.70 | 529,100 | — | — |
| 2007-01-03 | $54.00 | $91.97 | 689,900 | — | — |