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
- 1999-11-29 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 | $86.40 | $107.67 | 1,451,400 | — | — |
| 2007-12-28 | $87.68 | $109.27 | 1,241,300 | — | — |
| 2007-12-27 | $86.90 | $108.30 | 1,424,600 | — | — |
| 2007-12-26 | $89.39 | $111.40 | 1,207,700 | — | — |
| 2007-12-24 | $88.30 | $110.04 | 779,200 | — | — |
| 2007-12-21 | $87.11 | $108.56 | 2,729,400 | — | — |
| 2007-12-20 | $83.22 | $103.71 | 2,464,100 | — | — |
| 2007-12-19 | $85.65 | $106.74 | 1,660,800 | — | — |
| 2007-12-18 | $85.10 | $106.05 | 3,975,300 | — | — |
| 2007-12-17 | $86.80 | $108.17 | 2,387,900 | — | — |
| 2007-12-14 | $89.70 | $111.79 | 2,304,600 | — | — |
| 2007-12-13 | $91.14 | $113.58 | 2,939,100 | — | — |
| 2007-12-12 | $92.21 | $114.91 | 2,969,500 | — | — |
| 2007-12-11 | $91.40 | $113.90 | 1,700,200 | — | — |
| 2007-12-10 | $95.22 | $118.66 | 1,043,100 | — | — |
| 2007-12-07 | $95.79 | $119.38 | 1,240,800 | — | — |
| 2007-12-06 | $94.47 | $117.73 | 1,497,700 | — | — |
| 2007-12-05 | $93.36 | $116.12 | 1,646,700 | — | — |
| 2007-12-04 | $93.00 | $115.67 | 1,828,100 | — | — |
| 2007-12-03 | $95.62 | $118.93 | 1,436,100 | — | — |
| 2007-11-30 | $97.75 | $121.58 | 2,007,600 | — | — |
| 2007-11-29 | $96.46 | $119.98 | 1,392,000 | — | — |
| 2007-11-28 | $95.75 | $119.10 | 2,443,800 | — | — |
| 2007-11-27 | $92.58 | $115.15 | 1,576,700 | — | — |
| 2007-11-26 | $90.35 | $112.38 | 2,060,200 | — | — |
| 2007-11-23 | $93.28 | $116.02 | 495,800 | — | — |
| 2007-11-21 | $90.52 | $112.59 | 2,204,000 | — | — |
| 2007-11-20 | $93.13 | $115.84 | 2,637,600 | — | — |
| 2007-11-19 | $90.40 | $112.44 | 2,517,300 | — | — |
| 2007-11-16 | $93.84 | $116.72 | 1,935,100 | — | — |
| 2007-11-15 | $92.15 | $114.62 | 2,340,000 | — | — |
| 2007-11-14 | $96.02 | $119.43 | 3,516,000 | — | — |
| 2007-11-13 | $90.91 | $113.08 | 2,520,500 | — | — |
| 2007-11-12 | $87.55 | $108.90 | 3,016,700 | — | — |
| 2007-11-09 | $95.74 | $119.08 | 3,268,400 | — | — |
| 2007-11-08 | $94.23 | $117.20 | 2,389,600 | — | — |
| 2007-11-07 | $94.76 | $117.86 | 2,347,000 | — | — |
| 2007-11-06 | $100.19 | $124.62 | 1,193,300 | — | — |
| 2007-11-05 | $97.64 | $121.45 | 1,814,800 | — | — |
| 2007-11-02 | $100.47 | $124.97 | 2,417,300 | — | — |
| 2007-11-01 | $96.47 | $119.99 | 2,060,100 | — | — |
| 2007-10-31 | $102.17 | $127.08 | 1,864,200 | — | — |
| 2007-10-30 | $99.69 | $124.00 | 1,759,600 | — | — |
| 2007-10-29 | $104.13 | $129.52 | 2,349,000 | — | — |
| 2007-10-26 | $101.90 | $126.74 | 1,944,800 | — | — |
| 2007-10-25 | $99.29 | $123.50 | 2,215,800 | — | — |
| 2007-10-24 | $98.50 | $122.52 | 2,866,500 | — | — |
| 2007-10-23 | $93.62 | $116.45 | 2,292,500 | — | — |
| 2007-10-22 | $94.79 | $117.90 | 2,140,700 | — | — |
| 2007-10-19 | $93.74 | $116.60 | 1,833,100 | — | — |
| 2007-10-18 | $96.21 | $119.67 | 1,864,200 | — | — |
| 2007-10-17 | $95.42 | $118.68 | 2,171,300 | — | — |
| 2007-10-16 | $95.12 | $118.31 | 3,037,400 | — | — |
| 2007-10-15 | $94.96 | $118.11 | 3,632,700 | — | — |
| 2007-10-12 | $100.04 | $124.43 | 10,490,000 | — | — |
| 2007-10-11 | $106.65 | $132.65 | 2,594,900 | — | — |
| 2007-10-10 | $111.12 | $138.21 | 3,879,400 | — | — |
| 2007-10-09 | $115.46 | $143.61 | 1,478,400 | — | — |
| 2007-10-08 | $110.94 | $137.99 | 848,100 | — | — |
| 2007-10-05 | $110.61 | $137.58 | 1,247,900 | — | — |
| 2007-10-04 | $109.28 | $135.92 | 1,076,000 | — | — |
| 2007-10-03 | $109.79 | $136.56 | 1,848,400 | — | — |
| 2007-10-02 | $113.10 | $140.68 | 2,009,400 | — | — |
| 2007-10-01 | $113.28 | $140.90 | 1,150,900 | — | — |
| 2007-09-28 | $109.95 | $136.76 | 1,652,800 | — | — |
| 2007-09-27 | $111.46 | $138.64 | 1,232,800 | — | — |
| 2007-09-26 | $109.99 | $136.81 | 1,475,700 | — | — |
| 2007-09-25 | $109.00 | $135.58 | 1,843,200 | — | — |
| 2007-09-24 | $108.43 | $134.87 | 1,876,700 | — | — |
| 2007-09-21 | $106.83 | $132.88 | 1,944,800 | — | — |
| 2007-09-20 | $103.19 | $128.35 | 2,172,500 | — | — |
| 2007-09-19 | $103.14 | $128.29 | 3,029,300 | — | — |
| 2007-09-18 | $102.36 | $127.16 | 2,840,500 | — | — |
| 2007-09-17 | $94.73 | $117.68 | 1,370,000 | — | — |
| 2007-09-14 | $95.12 | $118.16 | 1,678,100 | — | — |
| 2007-09-13 | $91.95 | $114.22 | 1,876,000 | — | — |
| 2007-09-12 | $91.23 | $113.33 | 2,072,600 | — | — |
| 2007-09-11 | $93.17 | $115.74 | 2,231,600 | — | — |
| 2007-09-10 | $92.24 | $114.58 | 2,465,300 | — | — |
| 2007-09-07 | $94.66 | $117.59 | 1,877,000 | — | — |
| 2007-09-06 | $97.41 | $121.01 | 1,583,600 | — | — |
| 2007-09-05 | $97.17 | $120.71 | 2,107,700 | — | — |
| 2007-09-04 | $100.33 | $124.63 | 1,580,300 | — | — |
| 2007-08-31 | $99.39 | $123.47 | 1,919,500 | — | — |
| 2007-08-30 | $95.20 | $118.26 | 1,238,600 | — | — |
| 2007-08-29 | $96.40 | $119.75 | 2,095,700 | — | — |
| 2007-08-28 | $92.50 | $114.91 | 1,457,800 | — | — |
| 2007-08-27 | $97.50 | $121.12 | 1,368,900 | — | — |
| 2007-08-24 | $98.15 | $121.93 | 1,456,200 | — | — |
| 2007-08-23 | $95.18 | $118.24 | 2,315,100 | — | — |
| 2007-08-22 | $97.28 | $120.84 | 2,225,200 | — | — |
| 2007-08-21 | $97.20 | $120.75 | 2,689,200 | — | — |
| 2007-08-20 | $94.07 | $116.86 | 1,906,100 | — | — |
| 2007-08-17 | $92.20 | $114.53 | 3,873,600 | — | — |
| 2007-08-16 | $87.61 | $108.83 | 6,821,200 | — | — |
| 2007-08-15 | $90.16 | $112.00 | 3,432,600 | — | — |
| 2007-08-14 | $93.19 | $115.76 | 4,593,000 | — | — |
| 2007-08-13 | $97.21 | $120.76 | 2,894,500 | — | — |
| 2007-08-10 | $99.67 | $123.81 | 6,265,200 | — | — |
| 2007-08-09 | $104.71 | $130.07 | 2,948,800 | — | — |
| 2007-08-08 | $107.52 | $133.57 | 2,985,400 | — | — |
| 2007-08-07 | $101.74 | $126.39 | 3,683,400 | — | — |
| 2007-08-06 | $101.91 | $126.60 | 3,045,600 | — | — |
| 2007-08-03 | $102.40 | $127.21 | 2,390,800 | — | — |
| 2007-08-02 | $105.72 | $131.33 | 2,102,700 | — | — |
| 2007-08-01 | $104.53 | $129.85 | 3,352,200 | — | — |
| 2007-07-31 | $104.93 | $130.35 | 1,792,200 | — | — |
| 2007-07-30 | $106.81 | $132.68 | 2,243,700 | — | — |
| 2007-07-27 | $102.41 | $127.22 | 3,348,900 | — | — |
| 2007-07-26 | $105.58 | $131.16 | 3,582,100 | — | — |
| 2007-07-25 | $107.91 | $134.05 | 5,285,100 | — | — |
| 2007-07-24 | $110.20 | $136.89 | 2,458,500 | — | — |
| 2007-07-23 | $113.73 | $141.28 | 1,211,800 | — | — |
| 2007-07-20 | $113.06 | $140.45 | 2,172,800 | — | — |
| 2007-07-19 | $116.04 | $144.15 | 2,164,500 | — | — |
| 2007-07-18 | $114.21 | $141.88 | 1,755,000 | — | — |
| 2007-07-17 | $113.44 | $140.92 | 1,864,500 | — | — |
| 2007-07-16 | $113.81 | $141.38 | 1,780,800 | — | — |
| 2007-07-13 | $114.97 | $142.82 | 1,669,600 | — | — |
| 2007-07-12 | $114.30 | $141.99 | 2,835,700 | — | — |
| 2007-07-11 | $109.93 | $136.56 | 2,301,500 | — | — |
| 2007-07-10 | $108.18 | $134.39 | 5,190,200 | — | — |
| 2007-07-09 | $107.56 | $133.62 | 1,733,700 | — | — |
| 2007-07-06 | $107.72 | $133.81 | 1,710,600 | — | — |
| 2007-07-05 | $108.74 | $135.08 | 1,690,600 | — | — |
| 2007-07-03 | $108.71 | $135.04 | 798,000 | — | — |
| 2007-07-02 | $108.35 | $134.60 | 2,244,200 | — | — |
| 2007-06-29 | $104.88 | $130.29 | 1,629,900 | — | — |
| 2007-06-28 | $105.35 | $130.87 | 1,910,900 | — | — |
| 2007-06-27 | $103.39 | $128.43 | 3,020,300 | — | — |
| 2007-06-26 | $103.01 | $127.96 | 2,321,200 | — | — |
| 2007-06-25 | $105.70 | $131.30 | 1,653,000 | — | — |
| 2007-06-22 | $106.77 | $132.63 | 1,916,900 | — | — |
| 2007-06-21 | $109.25 | $135.71 | 2,908,700 | — | — |
| 2007-06-20 | $108.27 | $134.50 | 1,631,300 | — | — |
| 2007-06-19 | $111.10 | $138.01 | 1,699,400 | — | — |
| 2007-06-18 | $109.12 | $135.55 | 1,568,900 | — | — |
| 2007-06-15 | $110.20 | $136.89 | 1,802,400 | — | — |
| 2007-06-14 | $109.42 | $135.93 | 2,456,400 | — | — |
| 2007-06-13 | $107.53 | $133.58 | 2,833,900 | — | — |
| 2007-06-12 | $106.70 | $132.55 | 3,528,200 | — | — |
| 2007-06-11 | $109.70 | $136.27 | 2,521,200 | — | — |
| 2007-06-08 | $111.66 | $138.71 | 3,416,400 | — | — |
| 2007-06-07 | $109.66 | $136.22 | 3,005,300 | — | — |
| 2007-06-06 | $113.17 | $140.58 | 1,921,200 | — | — |
| 2007-06-05 | $115.82 | $143.88 | 1,452,900 | — | — |
| 2007-06-04 | $115.17 | $143.07 | 1,269,100 | — | — |
| 2007-06-01 | $116.54 | $144.77 | 1,542,000 | — | — |
| 2007-05-31 | $115.59 | $143.59 | 2,784,000 | — | — |
| 2007-05-30 | $112.35 | $139.57 | 1,522,300 | — | — |
| 2007-05-29 | $110.18 | $136.87 | 1,335,900 | — | — |
| 2007-05-25 | $111.06 | $137.80 | 1,243,000 | — | — |
| 2007-05-24 | $108.92 | $135.15 | 2,849,500 | — | — |
| 2007-05-23 | $112.84 | $140.01 | 1,636,400 | — | — |
| 2007-05-22 | $112.65 | $139.77 | 1,446,000 | — | — |
| 2007-05-21 | $114.57 | $142.16 | 1,546,100 | — | — |
| 2007-05-18 | $114.28 | $141.80 | 1,777,700 | — | — |
| 2007-05-17 | $112.75 | $139.90 | 1,682,900 | — | — |
| 2007-05-16 | $113.55 | $140.89 | 1,930,800 | — | — |
| 2007-05-15 | $114.28 | $141.80 | 1,739,000 | — | — |
| 2007-05-14 | $114.14 | $141.62 | 1,539,700 | — | — |
| 2007-05-11 | $115.18 | $142.91 | 1,875,900 | — | — |
| 2007-05-10 | $112.51 | $139.60 | 2,159,200 | — | — |
| 2007-05-09 | $116.28 | $144.28 | 2,641,300 | — | — |
| 2007-05-08 | $113.45 | $140.77 | 2,629,900 | — | — |
| 2007-05-07 | $111.77 | $138.68 | 2,607,800 | — | — |
| 2007-05-04 | $108.68 | $134.85 | 1,659,500 | — | — |
| 2007-05-03 | $108.38 | $134.48 | 2,698,100 | — | — |
| 2007-05-02 | $109.41 | $135.75 | 2,917,100 | — | — |
| 2007-05-01 | $106.77 | $132.48 | 4,386,100 | — | — |
| 2007-04-30 | $109.58 | $135.96 | 2,895,600 | — | — |
| 2007-04-27 | $114.00 | $141.45 | 1,582,800 | — | — |
| 2007-04-26 | $114.59 | $142.18 | 2,942,400 | — | — |
| 2007-04-25 | $112.89 | $140.07 | 5,787,900 | — | — |
| 2007-04-24 | $117.76 | $146.11 | 2,478,900 | — | — |
| 2007-04-23 | $118.78 | $147.38 | 2,756,700 | — | — |
| 2007-04-20 | $117.04 | $145.22 | 3,021,000 | — | — |
| 2007-04-19 | $113.64 | $141.00 | 1,760,500 | — | — |
| 2007-04-18 | $114.10 | $141.57 | 1,494,200 | — | — |
| 2007-04-17 | $114.34 | $141.87 | 2,059,900 | — | — |
| 2007-04-16 | $116.13 | $144.09 | 2,056,500 | — | — |
| 2007-04-13 | $113.76 | $141.15 | 1,274,500 | — | — |
| 2007-04-12 | $113.11 | $140.34 | 1,359,500 | — | — |
| 2007-04-11 | $111.55 | $138.41 | 2,354,800 | — | — |
| 2007-04-10 | $112.21 | $139.23 | 1,840,500 | — | — |
| 2007-04-09 | $113.34 | $140.63 | 2,168,800 | — | — |
| 2007-04-05 | $110.86 | $137.55 | 1,384,100 | — | — |
| 2007-04-04 | $110.80 | $137.48 | 1,859,700 | — | — |
| 2007-04-03 | $109.91 | $136.37 | 2,027,100 | — | — |
| 2007-04-02 | $108.87 | $135.08 | 1,726,300 | — | — |
| 2007-03-30 | $106.69 | $132.38 | 2,189,100 | — | — |
| 2007-03-29 | $107.69 | $133.62 | 2,257,000 | — | — |
| 2007-03-28 | $105.10 | $130.41 | 2,152,400 | — | — |
| 2007-03-27 | $106.90 | $132.64 | 1,860,900 | — | — |
| 2007-03-26 | $108.62 | $134.77 | 2,257,500 | — | — |
| 2007-03-23 | $108.01 | $134.02 | 1,851,900 | — | — |
| 2007-03-22 | $108.40 | $134.50 | 2,003,300 | — | — |
| 2007-03-21 | $108.58 | $134.72 | 2,041,700 | — | — |
| 2007-03-20 | $105.99 | $131.51 | 2,527,600 | — | — |
| 2007-03-19 | $104.73 | $129.95 | 2,117,400 | — | — |
| 2007-03-16 | $102.30 | $126.93 | 1,856,300 | — | — |
| 2007-03-15 | $103.04 | $127.85 | 2,016,500 | — | — |
| 2007-03-14 | $101.50 | $125.78 | 4,177,000 | — | — |
| 2007-03-13 | $100.35 | $124.35 | 3,499,800 | — | — |
| 2007-03-12 | $103.84 | $128.68 | 2,692,200 | — | — |
| 2007-03-09 | $102.81 | $127.40 | 1,991,400 | — | — |
| 2007-03-08 | $102.31 | $126.78 | 2,964,000 | — | — |
| 2007-03-07 | $99.05 | $122.74 | 2,714,600 | — | — |
| 2007-03-06 | $99.34 | $123.10 | 3,047,400 | — | — |
| 2007-03-05 | $94.44 | $117.03 | 3,810,300 | — | — |
| 2007-03-02 | $97.06 | $120.28 | 2,844,500 | — | — |
| 2007-03-01 | $100.68 | $124.76 | 3,808,600 | — | — |
| 2007-02-28 | $102.32 | $126.79 | 4,268,700 | — | — |
| 2007-02-27 | $98.67 | $122.27 | 5,223,000 | — | — |
| 2007-02-26 | $107.08 | $132.69 | 1,965,900 | — | — |
| 2007-02-23 | $107.81 | $133.60 | 2,884,600 | — | — |
| 2007-02-22 | $106.48 | $131.95 | 2,543,700 | — | — |
| 2007-02-21 | $107.62 | $133.36 | 3,766,200 | — | — |
| 2007-02-20 | $102.99 | $127.62 | 1,546,900 | — | — |
| 2007-02-16 | $102.59 | $127.13 | 1,132,900 | — | — |
| 2007-02-15 | $102.36 | $126.84 | 2,474,700 | — | — |
| 2007-02-14 | $100.69 | $124.77 | 2,758,400 | — | — |
| 2007-02-13 | $99.72 | $123.57 | 2,611,000 | — | — |
| 2007-02-12 | $97.04 | $120.25 | 2,420,500 | — | — |
| 2007-02-09 | $97.14 | $120.38 | 2,820,000 | — | — |
| 2007-02-08 | $101.42 | $125.68 | 2,523,700 | — | — |
| 2007-02-07 | $102.00 | $126.40 | 1,763,000 | — | — |
| 2007-02-06 | $102.03 | $126.43 | 1,810,500 | — | — |
| 2007-02-05 | $101.34 | $125.58 | 1,868,900 | — | — |
| 2007-02-02 | $102.30 | $126.77 | 2,292,700 | — | — |
| 2007-02-01 | $103.90 | $128.75 | 2,279,000 | — | — |
| 2007-01-31 | $103.49 | $128.24 | 2,860,200 | — | — |
| 2007-01-30 | $102.26 | $126.72 | 3,275,300 | — | — |
| 2007-01-29 | $101.92 | $126.30 | 6,389,900 | — | — |
| 2007-01-26 | $100.51 | $124.55 | 3,591,800 | — | — |
| 2007-01-25 | $97.51 | $120.83 | 3,950,100 | — | — |
| 2007-01-24 | $99.63 | $123.46 | 6,671,000 | — | — |
| 2007-01-23 | $94.38 | $116.96 | 2,504,800 | — | — |
| 2007-01-22 | $92.18 | $114.23 | 3,285,500 | — | — |
| 2007-01-19 | $91.56 | $113.46 | 2,028,600 | — | — |
| 2007-01-18 | $90.36 | $111.97 | 2,473,100 | — | — |
| 2007-01-17 | $91.54 | $113.44 | 1,551,500 | — | — |
| 2007-01-16 | $90.50 | $112.15 | 1,677,800 | — | — |
| 2007-01-12 | $90.64 | $112.32 | 1,696,100 | — | — |
| 2007-01-11 | $90.41 | $112.04 | 2,985,900 | — | — |
| 2007-01-10 | $88.65 | $109.85 | 2,014,500 | — | — |
| 2007-01-09 | $87.61 | $108.57 | 2,193,100 | — | — |
| 2007-01-08 | $88.30 | $109.42 | 2,708,900 | — | — |
| 2007-01-05 | $85.97 | $106.53 | 2,291,900 | — | — |
| 2007-01-04 | $86.95 | $107.75 | 2,619,100 | — | — |
| 2007-01-03 | $88.45 | $109.61 | 3,156,400 | — | — |