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
- 1980-06-02 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 | $47.69 | $97.53 | 1,344,500 | — | — |
| 2007-12-28 | $48.01 | $98.18 | 1,472,000 | — | — |
| 2007-12-27 | $48.36 | $98.90 | 1,033,700 | — | — |
| 2007-12-26 | $49.45 | $101.12 | 983,200 | — | — |
| 2007-12-24 | $49.87 | $101.98 | 672,900 | — | — |
| 2007-12-21 | $49.11 | $100.43 | 3,341,600 | — | — |
| 2007-12-20 | $48.20 | $98.57 | 2,320,200 | — | — |
| 2007-12-19 | $48.05 | $98.26 | 2,925,500 | — | — |
| 2007-12-18 | $48.59 | $99.37 | 2,772,800 | — | — |
| 2007-12-17 | $49.40 | $101.02 | 3,649,000 | — | — |
| 2007-12-14 | $48.94 | $100.08 | 2,166,500 | — | — |
| 2007-12-13 | $49.70 | $101.64 | 2,958,800 | — | — |
| 2007-12-12 | $49.39 | $101.00 | 2,490,400 | — | — |
| 2007-12-11 | $47.79 | $97.73 | 1,617,000 | — | — |
| 2007-12-10 | $49.33 | $100.88 | 2,101,800 | — | — |
| 2007-12-07 | $49.59 | $101.41 | 1,731,400 | — | — |
| 2007-12-06 | $50.00 | $102.25 | 1,685,600 | — | — |
| 2007-12-05 | $50.04 | $102.33 | 1,531,400 | — | — |
| 2007-12-04 | $50.08 | $102.41 | 2,345,100 | — | — |
| 2007-12-03 | $49.86 | $101.96 | 1,762,600 | — | — |
| 2007-11-30 | $49.97 | $102.19 | 2,488,700 | — | — |
| 2007-11-29 | $49.95 | $102.15 | 2,491,300 | — | — |
| 2007-11-28 | $49.94 | $102.13 | 2,343,100 | — | — |
| 2007-11-27 | $49.13 | $100.47 | 2,659,000 | — | — |
| 2007-11-26 | $46.96 | $96.03 | 1,588,400 | — | — |
| 2007-11-23 | $48.15 | $98.47 | 710,300 | — | — |
| 2007-11-21 | $47.21 | $96.54 | 2,397,200 | — | — |
| 2007-11-20 | $46.92 | $95.95 | 2,112,600 | — | — |
| 2007-11-19 | $46.41 | $94.91 | 2,290,400 | — | — |
| 2007-11-16 | $47.56 | $97.26 | 1,979,000 | — | — |
| 2007-11-15 | $46.77 | $95.64 | 1,575,300 | — | — |
| 2007-11-14 | $47.48 | $97.10 | 2,129,000 | — | — |
| 2007-11-13 | $47.40 | $96.93 | 2,451,500 | — | — |
| 2007-11-12 | $45.78 | $93.62 | 2,756,700 | — | — |
| 2007-11-09 | $45.71 | $93.48 | 3,074,200 | — | — |
| 2007-11-08 | $45.65 | $93.35 | 2,660,800 | — | — |
| 2007-11-07 | $46.23 | $94.54 | 1,431,000 | — | — |
| 2007-11-06 | $47.49 | $97.12 | 1,767,500 | — | — |
| 2007-11-05 | $47.19 | $96.50 | 2,715,300 | — | — |
| 2007-11-02 | $47.45 | $97.03 | 2,741,900 | — | — |
| 2007-11-01 | $47.05 | $96.22 | 3,280,300 | — | — |
| 2007-10-31 | $45.32 | $92.68 | 1,341,800 | — | — |
| 2007-10-30 | $45.22 | $92.47 | 1,001,600 | — | — |
| 2007-10-29 | $45.49 | $92.72 | 794,700 | — | — |
| 2007-10-26 | $45.80 | $93.35 | 1,506,500 | — | — |
| 2007-10-25 | $45.33 | $92.39 | 2,252,700 | — | — |
| 2007-10-24 | $44.21 | $90.11 | 2,345,400 | — | — |
| 2007-10-23 | $44.17 | $90.03 | 1,459,100 | — | — |
| 2007-10-22 | $44.24 | $90.17 | 1,372,700 | — | — |
| 2007-10-19 | $43.35 | $88.36 | 1,796,200 | — | — |
| 2007-10-18 | $44.46 | $90.62 | 976,800 | — | — |
| 2007-10-17 | $44.99 | $91.70 | 1,905,200 | — | — |
| 2007-10-16 | $44.82 | $91.35 | 1,131,700 | — | — |
| 2007-10-15 | $45.51 | $92.76 | 1,439,000 | — | — |
| 2007-10-12 | $45.95 | $93.66 | 1,753,000 | — | — |
| 2007-10-11 | $46.02 | $93.80 | 1,725,500 | — | — |
| 2007-10-10 | $46.40 | $94.57 | 1,312,100 | — | — |
| 2007-10-09 | $46.95 | $95.70 | 1,867,400 | — | — |
| 2007-10-08 | $46.65 | $95.08 | 1,600,300 | — | — |
| 2007-10-05 | $45.97 | $93.70 | 1,006,500 | — | — |
| 2007-10-04 | $45.70 | $93.15 | 1,101,500 | — | — |
| 2007-10-03 | $45.70 | $93.15 | 1,574,900 | — | — |
| 2007-10-02 | $45.93 | $93.62 | 2,215,400 | — | — |
| 2007-10-01 | $45.47 | $92.68 | 1,645,900 | — | — |
| 2007-09-28 | $44.81 | $91.33 | 1,185,200 | — | — |
| 2007-09-27 | $44.92 | $91.56 | 2,196,500 | — | — |
| 2007-09-26 | $43.78 | $89.23 | 2,063,600 | — | — |
| 2007-09-25 | $43.73 | $89.13 | 1,799,400 | — | — |
| 2007-09-24 | $43.65 | $88.97 | 1,297,100 | — | — |
| 2007-09-21 | $43.85 | $89.38 | 1,994,300 | — | — |
| 2007-09-20 | $43.63 | $88.93 | 1,505,600 | — | — |
| 2007-09-19 | $44.31 | $90.31 | 2,286,600 | — | — |
| 2007-09-18 | $43.90 | $89.48 | 3,447,000 | — | — |
| 2007-09-17 | $43.26 | $88.17 | 1,056,900 | — | — |
| 2007-09-14 | $43.43 | $88.52 | 1,159,200 | — | — |
| 2007-09-13 | $43.47 | $88.60 | 1,250,200 | — | — |
| 2007-09-12 | $43.17 | $87.99 | 1,402,500 | — | — |
| 2007-09-11 | $43.24 | $88.13 | 1,093,300 | — | — |
| 2007-09-10 | $42.51 | $86.65 | 1,046,100 | — | — |
| 2007-09-07 | $42.58 | $86.79 | 1,041,400 | — | — |
| 2007-09-06 | $43.54 | $88.75 | 931,700 | — | — |
| 2007-09-05 | $43.59 | $88.85 | 1,766,900 | — | — |
| 2007-09-04 | $43.59 | $88.85 | 2,252,200 | — | — |
| 2007-08-31 | $43.32 | $88.30 | 1,493,200 | — | — |
| 2007-08-30 | $43.43 | $88.52 | 1,446,200 | — | — |
| 2007-08-29 | $43.74 | $89.15 | 2,043,300 | — | — |
| 2007-08-28 | $42.78 | $87.20 | 1,546,800 | — | — |
| 2007-08-27 | $43.44 | $88.54 | 1,591,400 | — | — |
| 2007-08-24 | $43.50 | $88.66 | 815,200 | — | — |
| 2007-08-23 | $43.07 | $87.79 | 1,285,400 | — | — |
| 2007-08-22 | $43.75 | $89.17 | 2,735,900 | — | — |
| 2007-08-21 | $43.32 | $88.30 | 2,171,900 | — | — |
| 2007-08-20 | $43.28 | $88.22 | 1,824,400 | — | — |
| 2007-08-17 | $43.37 | $88.40 | 3,313,500 | — | — |
| 2007-08-16 | $41.73 | $85.06 | 2,374,600 | — | — |
| 2007-08-15 | $41.18 | $83.93 | 2,116,400 | — | — |
| 2007-08-14 | $42.08 | $85.77 | 1,684,400 | — | — |
| 2007-08-13 | $43.35 | $88.36 | 2,526,800 | — | — |
| 2007-08-10 | $41.82 | $85.24 | 3,085,100 | — | — |
| 2007-08-09 | $41.46 | $84.51 | 4,260,100 | — | — |
| 2007-08-08 | $42.50 | $86.63 | 3,466,100 | — | — |
| 2007-08-07 | $42.82 | $87.28 | 3,410,000 | — | — |
| 2007-08-06 | $42.64 | $86.91 | 3,619,100 | — | — |
| 2007-08-03 | $41.10 | $83.77 | 2,991,500 | — | — |
| 2007-08-02 | $41.98 | $85.57 | 2,352,600 | — | — |
| 2007-08-01 | $41.99 | $85.59 | 7,652,400 | — | — |
| 2007-07-31 | $40.04 | $81.61 | 2,514,600 | — | — |
| 2007-07-30 | $40.52 | $82.59 | 2,506,000 | — | — |
| 2007-07-27 | $40.26 | $81.75 | 2,794,200 | — | — |
| 2007-07-26 | $40.44 | $82.12 | 2,636,500 | — | — |
| 2007-07-25 | $40.95 | $83.16 | 2,030,800 | — | — |
| 2007-07-24 | $40.18 | $81.59 | 2,444,600 | — | — |
| 2007-07-23 | $40.96 | $83.18 | 1,476,100 | — | — |
| 2007-07-20 | $40.45 | $82.14 | 2,129,200 | — | — |
| 2007-07-19 | $41.06 | $83.38 | 1,628,600 | — | — |
| 2007-07-18 | $40.74 | $82.73 | 1,964,500 | — | — |
| 2007-07-17 | $41.27 | $83.80 | 2,155,400 | — | — |
| 2007-07-16 | $41.64 | $84.56 | 2,380,000 | — | — |
| 2007-07-13 | $41.59 | $84.45 | 1,811,300 | — | — |
| 2007-07-12 | $41.85 | $84.98 | 2,008,200 | — | — |
| 2007-07-11 | $41.23 | $83.72 | 1,739,900 | — | — |
| 2007-07-10 | $41.11 | $83.48 | 2,434,900 | — | — |
| 2007-07-09 | $42.29 | $85.88 | 1,768,700 | — | — |
| 2007-07-06 | $42.68 | $86.67 | 994,500 | — | — |
| 2007-07-05 | $42.21 | $85.71 | 844,200 | — | — |
| 2007-07-03 | $42.47 | $86.24 | 572,400 | — | — |
| 2007-07-02 | $42.63 | $86.57 | 819,200 | — | — |
| 2007-06-29 | $42.61 | $86.53 | 1,886,900 | — | — |
| 2007-06-28 | $42.25 | $85.79 | 1,218,900 | — | — |
| 2007-06-27 | $42.12 | $85.53 | 1,300,400 | — | — |
| 2007-06-26 | $41.86 | $85.00 | 1,180,300 | — | — |
| 2007-06-25 | $41.71 | $84.70 | 1,168,800 | — | — |
| 2007-06-22 | $41.83 | $84.94 | 1,595,100 | — | — |
| 2007-06-21 | $42.38 | $86.06 | 1,050,800 | — | — |
| 2007-06-20 | $42.38 | $86.06 | 2,052,600 | — | — |
| 2007-06-19 | $42.81 | $86.93 | 1,362,600 | — | — |
| 2007-06-18 | $42.69 | $86.69 | 1,322,500 | — | — |
| 2007-06-15 | $42.44 | $86.18 | 1,123,200 | — | — |
| 2007-06-14 | $42.28 | $85.86 | 927,700 | — | — |
| 2007-06-13 | $42.28 | $85.86 | 1,085,100 | — | — |
| 2007-06-12 | $41.80 | $84.88 | 1,747,800 | — | — |
| 2007-06-11 | $41.68 | $84.64 | 1,273,400 | — | — |
| 2007-06-08 | $41.64 | $84.56 | 1,659,200 | — | — |
| 2007-06-07 | $41.62 | $84.52 | 1,830,100 | — | — |
| 2007-06-06 | $42.45 | $86.20 | 2,350,400 | — | — |
| 2007-06-05 | $42.78 | $86.87 | 1,212,200 | — | — |
| 2007-06-04 | $42.96 | $87.24 | 940,100 | — | — |
| 2007-06-01 | $42.93 | $87.18 | 1,038,200 | — | — |
| 2007-05-31 | $42.92 | $87.16 | 1,796,000 | — | — |
| 2007-05-30 | $43.02 | $87.36 | 3,329,100 | — | — |
| 2007-05-29 | $42.35 | $86.00 | 1,631,600 | — | — |
| 2007-05-25 | $42.49 | $86.28 | 1,604,500 | — | — |
| 2007-05-24 | $42.52 | $86.34 | 3,733,100 | — | — |
| 2007-05-23 | $42.47 | $86.24 | 4,054,200 | — | — |
| 2007-05-22 | $42.98 | $87.28 | 1,930,500 | — | — |
| 2007-05-21 | $43.51 | $88.35 | 1,539,900 | — | — |
| 2007-05-18 | $43.65 | $88.64 | 1,696,800 | — | — |
| 2007-05-17 | $43.55 | $88.43 | 1,705,000 | — | — |
| 2007-05-16 | $43.59 | $88.52 | 2,357,600 | — | — |
| 2007-05-15 | $43.06 | $87.44 | 3,981,900 | — | — |
| 2007-05-14 | $42.60 | $86.51 | 3,077,400 | — | — |
| 2007-05-11 | $41.49 | $84.25 | 1,819,800 | — | — |
| 2007-05-10 | $41.31 | $83.89 | 1,330,000 | — | — |
| 2007-05-09 | $41.50 | $84.27 | 1,498,200 | — | — |
| 2007-05-08 | $41.33 | $83.93 | 2,847,700 | — | — |
| 2007-05-07 | $41.48 | $84.23 | 1,984,100 | — | — |
| 2007-05-04 | $41.76 | $84.80 | 4,228,700 | — | — |
| 2007-05-03 | $40.02 | $81.27 | 1,812,500 | — | — |
| 2007-05-02 | $39.50 | $80.21 | 1,337,500 | — | — |
| 2007-05-01 | $38.99 | $79.17 | 3,109,300 | — | — |
| 2007-04-30 | $38.75 | $78.69 | 2,408,500 | — | — |
| 2007-04-27 | $39.26 | $79.72 | 1,871,600 | — | — |
| 2007-04-26 | $39.48 | $79.87 | 2,429,200 | — | — |
| 2007-04-25 | $38.45 | $77.78 | 3,781,800 | — | — |
| 2007-04-24 | $38.90 | $78.69 | 3,366,100 | — | — |
| 2007-04-23 | $39.14 | $79.18 | 1,310,100 | — | — |
| 2007-04-20 | $39.75 | $80.41 | 1,611,100 | — | — |
| 2007-04-19 | $39.52 | $79.95 | 1,009,800 | — | — |
| 2007-04-18 | $39.84 | $80.59 | 1,539,200 | — | — |
| 2007-04-17 | $39.50 | $79.91 | 1,437,100 | — | — |
| 2007-04-16 | $39.36 | $79.62 | 1,208,900 | — | — |
| 2007-04-13 | $38.49 | $77.86 | 1,050,100 | — | — |
| 2007-04-12 | $38.50 | $77.88 | 1,257,200 | — | — |
| 2007-04-11 | $38.48 | $77.84 | 1,415,400 | — | — |
| 2007-04-10 | $38.67 | $78.23 | 556,700 | — | — |
| 2007-04-09 | $38.48 | $77.84 | 1,048,100 | — | — |
| 2007-04-05 | $38.61 | $78.11 | 788,900 | — | — |
| 2007-04-04 | $38.79 | $78.47 | 876,200 | — | — |
| 2007-04-03 | $38.54 | $77.96 | 927,200 | — | — |
| 2007-04-02 | $37.94 | $76.75 | 1,048,900 | — | — |
| 2007-03-30 | $37.96 | $76.79 | 1,739,000 | — | — |
| 2007-03-29 | $38.08 | $77.03 | 1,195,500 | — | — |
| 2007-03-28 | $38.34 | $77.56 | 1,049,300 | — | — |
| 2007-03-27 | $38.44 | $77.76 | 1,442,300 | — | — |
| 2007-03-26 | $38.63 | $78.15 | 1,498,000 | — | — |
| 2007-03-23 | $39.04 | $78.98 | 1,152,000 | — | — |
| 2007-03-22 | $38.60 | $78.09 | 1,527,000 | — | — |
| 2007-03-21 | $39.09 | $79.08 | 1,370,600 | — | — |
| 2007-03-20 | $38.45 | $77.78 | 945,100 | — | — |
| 2007-03-19 | $38.25 | $77.38 | 1,339,600 | — | — |
| 2007-03-16 | $37.94 | $76.75 | 2,624,300 | — | — |
| 2007-03-15 | $37.43 | $75.72 | 1,397,100 | — | — |
| 2007-03-14 | $36.74 | $74.32 | 1,650,600 | — | — |
| 2007-03-13 | $36.83 | $74.50 | 1,871,900 | — | — |
| 2007-03-12 | $37.55 | $75.96 | 1,816,800 | — | — |
| 2007-03-09 | $38.09 | $77.05 | 1,306,700 | — | — |
| 2007-03-08 | $37.88 | $76.63 | 1,235,800 | — | — |
| 2007-03-07 | $37.92 | $76.71 | 1,746,800 | — | — |
| 2007-03-06 | $37.85 | $76.57 | 1,432,200 | — | — |
| 2007-03-05 | $37.49 | $75.84 | 1,821,600 | — | — |
| 2007-03-02 | $37.56 | $75.98 | 1,797,600 | — | — |
| 2007-03-01 | $37.40 | $75.66 | 1,410,500 | — | — |
| 2007-02-28 | $37.64 | $76.14 | 1,409,800 | — | — |
| 2007-02-27 | $37.36 | $75.58 | 2,137,000 | — | — |
| 2007-02-26 | $38.69 | $78.27 | 1,014,500 | — | — |
| 2007-02-23 | $38.70 | $78.29 | 1,603,300 | — | — |
| 2007-02-22 | $38.66 | $78.21 | 1,421,100 | — | — |
| 2007-02-21 | $38.65 | $78.19 | 1,533,900 | — | — |
| 2007-02-20 | $39.08 | $79.06 | 1,644,200 | — | — |
| 2007-02-16 | $39.01 | $78.91 | 1,414,700 | — | — |
| 2007-02-15 | $38.81 | $78.51 | 2,676,300 | — | — |
| 2007-02-14 | $38.80 | $78.49 | 1,648,700 | — | — |
| 2007-02-13 | $38.58 | $78.04 | 1,589,300 | — | — |
| 2007-02-12 | $38.18 | $77.24 | 2,159,600 | — | — |
| 2007-02-09 | $37.73 | $76.33 | 4,448,900 | — | — |
| 2007-02-08 | $36.43 | $73.70 | 1,790,400 | — | — |
| 2007-02-07 | $36.78 | $74.40 | 1,671,200 | — | — |
| 2007-02-06 | $36.66 | $74.16 | 1,562,400 | — | — |
| 2007-02-05 | $36.48 | $73.80 | 1,370,400 | — | — |
| 2007-02-02 | $36.45 | $73.74 | 1,536,900 | — | — |
| 2007-02-01 | $36.12 | $73.07 | 1,189,600 | — | — |
| 2007-01-31 | $35.86 | $72.54 | 1,185,500 | — | — |
| 2007-01-30 | $35.45 | $71.71 | 1,864,700 | — | — |
| 2007-01-29 | $35.62 | $71.75 | 1,691,600 | — | — |
| 2007-01-26 | $35.73 | $71.98 | 1,424,500 | — | — |
| 2007-01-25 | $35.69 | $71.89 | 2,136,800 | — | — |
| 2007-01-24 | $35.66 | $71.83 | 2,421,700 | — | — |
| 2007-01-23 | $35.60 | $71.71 | 3,418,500 | — | — |
| 2007-01-22 | $35.43 | $71.37 | 2,480,900 | — | — |
| 2007-01-19 | $35.58 | $71.67 | 2,706,600 | — | — |
| 2007-01-18 | $34.67 | $69.84 | 1,821,900 | — | — |
| 2007-01-17 | $34.70 | $69.90 | 2,736,000 | — | — |
| 2007-01-16 | $35.45 | $71.41 | 2,608,600 | — | — |
| 2007-01-12 | $35.64 | $71.79 | 1,515,700 | — | — |
| 2007-01-11 | $35.20 | $70.91 | 1,330,200 | — | — |
| 2007-01-10 | $35.18 | $70.87 | 1,215,600 | — | — |
| 2007-01-09 | $35.20 | $70.91 | 1,660,100 | — | — |
| 2007-01-08 | $35.40 | $71.31 | 1,800,000 | — | — |
| 2007-01-05 | $35.58 | $71.67 | 2,594,800 | — | — |
| 2007-01-04 | $35.79 | $72.10 | 2,086,300 | — | — |
| 2007-01-03 | $35.39 | $71.29 | 1,792,500 | — | — |