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
- 1998-08-05 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 | $42.81 | $58.72 | 683,600 | — | — |
| 2007-12-28 | $43.85 | $60.14 | 962,600 | — | — |
| 2007-12-27 | $42.79 | $58.69 | 591,100 | — | — |
| 2007-12-26 | $42.97 | $58.94 | 965,800 | — | — |
| 2007-12-24 | $42.62 | $58.46 | 316,700 | — | — |
| 2007-12-21 | $42.17 | $57.84 | 1,642,500 | — | — |
| 2007-12-20 | $40.57 | $55.65 | 922,000 | — | — |
| 2007-12-19 | $40.71 | $55.84 | 1,151,400 | — | — |
| 2007-12-18 | $42.28 | $57.99 | 1,142,200 | — | — |
| 2007-12-17 | $41.40 | $56.78 | 1,371,100 | — | — |
| 2007-12-14 | $42.87 | $58.80 | 1,008,300 | — | — |
| 2007-12-13 | $43.64 | $59.86 | 1,018,300 | — | — |
| 2007-12-12 | $44.06 | $60.43 | 683,800 | — | — |
| 2007-12-11 | $43.98 | $60.32 | 1,230,200 | — | — |
| 2007-12-10 | $44.79 | $61.43 | 997,500 | — | — |
| 2007-12-07 | $44.02 | $60.38 | 3,644,100 | — | — |
| 2007-12-06 | $46.41 | $63.66 | 2,562,600 | — | — |
| 2007-12-05 | $47.70 | $65.42 | 1,456,900 | — | — |
| 2007-12-04 | $47.68 | $65.40 | 1,334,700 | — | — |
| 2007-12-03 | $48.39 | $66.37 | 1,230,600 | — | — |
| 2007-11-30 | $48.77 | $66.89 | 3,410,600 | — | — |
| 2007-11-29 | $47.02 | $64.49 | 1,873,200 | — | — |
| 2007-11-28 | $46.10 | $63.23 | 2,028,300 | — | — |
| 2007-11-27 | $44.67 | $61.27 | 2,182,200 | — | — |
| 2007-11-26 | $44.04 | $60.40 | 1,566,200 | — | — |
| 2007-11-23 | $45.72 | $62.71 | 1,438,800 | — | — |
| 2007-11-21 | $42.67 | $58.53 | 1,636,500 | — | — |
| 2007-11-20 | $44.58 | $61.15 | 1,356,800 | — | — |
| 2007-11-19 | $42.68 | $58.54 | 1,566,400 | — | — |
| 2007-11-16 | $44.95 | $61.65 | 1,372,600 | — | — |
| 2007-11-15 | $44.30 | $60.76 | 2,038,800 | — | — |
| 2007-11-14 | $47.11 | $64.62 | 1,423,500 | — | — |
| 2007-11-13 | $46.16 | $63.31 | 2,467,700 | — | — |
| 2007-11-12 | $44.66 | $61.26 | 2,637,300 | — | — |
| 2007-11-09 | $46.92 | $64.35 | 2,351,200 | — | — |
| 2007-11-08 | $46.31 | $63.52 | 2,482,400 | — | — |
| 2007-11-07 | $45.42 | $62.30 | 2,190,000 | — | — |
| 2007-11-06 | $45.34 | $62.19 | 2,806,400 | — | — |
| 2007-11-05 | $42.86 | $58.79 | 1,383,800 | — | — |
| 2007-11-02 | $42.94 | $58.90 | 2,525,800 | — | — |
| 2007-11-01 | $43.30 | $59.39 | 1,906,900 | — | — |
| 2007-10-31 | $46.45 | $63.71 | 2,922,400 | — | — |
| 2007-10-30 | $44.86 | $61.53 | 1,241,100 | — | — |
| 2007-10-29 | $45.69 | $62.67 | 1,281,700 | — | — |
| 2007-10-26 | $45.74 | $62.74 | 956,300 | — | — |
| 2007-10-25 | $45.38 | $62.24 | 1,928,400 | — | — |
| 2007-10-24 | $44.63 | $61.21 | 1,476,000 | — | — |
| 2007-10-23 | $44.44 | $60.95 | 1,850,700 | — | — |
| 2007-10-22 | $42.96 | $58.92 | 1,577,300 | — | — |
| 2007-10-19 | $43.44 | $59.58 | 1,952,400 | — | — |
| 2007-10-18 | $44.00 | $60.35 | 1,647,700 | — | — |
| 2007-10-17 | $43.32 | $59.42 | 1,537,400 | — | — |
| 2007-10-16 | $43.49 | $59.65 | 1,923,800 | — | — |
| 2007-10-15 | $44.40 | $60.90 | 1,891,500 | — | — |
| 2007-10-12 | $44.92 | $61.61 | 1,182,700 | — | — |
| 2007-10-11 | $44.47 | $60.99 | 3,846,800 | — | — |
| 2007-10-10 | $43.81 | $60.09 | 1,434,800 | — | — |
| 2007-10-09 | $44.21 | $60.64 | 1,676,200 | — | — |
| 2007-10-08 | $44.11 | $60.50 | 1,196,700 | — | — |
| 2007-10-05 | $44.50 | $61.04 | 2,667,200 | — | — |
| 2007-10-04 | $44.41 | $60.91 | 3,760,200 | — | — |
| 2007-10-03 | $42.87 | $58.80 | 3,942,400 | — | — |
| 2007-10-02 | $43.32 | $59.42 | 9,688,700 | — | — |
| 2007-10-01 | $44.86 | $61.53 | 4,601,500 | — | — |
| 2007-09-28 | $46.89 | $64.31 | 1,318,600 | — | — |
| 2007-09-27 | $46.49 | $63.77 | 1,288,300 | — | — |
| 2007-09-26 | $45.74 | $62.74 | 1,557,600 | — | — |
| 2007-09-25 | $46.53 | $63.82 | 1,372,600 | — | — |
| 2007-09-24 | $46.90 | $64.33 | 983,900 | — | — |
| 2007-09-21 | $46.84 | $64.25 | 1,581,100 | — | — |
| 2007-09-20 | $47.40 | $65.01 | 1,661,700 | — | — |
| 2007-09-19 | $46.00 | $63.09 | 1,762,100 | — | — |
| 2007-09-18 | $46.50 | $63.78 | 1,901,900 | — | — |
| 2007-09-17 | $44.63 | $61.21 | 1,257,400 | — | — |
| 2007-09-14 | $44.16 | $60.57 | 1,384,800 | — | — |
| 2007-09-13 | $44.48 | $61.01 | 1,709,500 | — | — |
| 2007-09-12 | $43.45 | $59.60 | 2,995,600 | — | — |
| 2007-09-11 | $41.70 | $57.20 | 1,642,300 | — | — |
| 2007-09-10 | $41.45 | $56.85 | 1,652,400 | — | — |
| 2007-09-07 | $41.66 | $57.14 | 2,506,500 | — | — |
| 2007-09-06 | $41.11 | $56.39 | 2,116,700 | — | — |
| 2007-09-05 | $39.83 | $54.63 | 1,036,900 | — | — |
| 2007-09-04 | $40.26 | $55.22 | 1,474,000 | — | — |
| 2007-08-31 | $39.03 | $53.53 | 988,000 | — | — |
| 2007-08-30 | $37.80 | $51.85 | 825,400 | — | — |
| 2007-08-29 | $37.80 | $51.85 | 569,100 | — | — |
| 2007-08-28 | $36.59 | $50.19 | 691,900 | — | — |
| 2007-08-27 | $37.34 | $51.22 | 872,400 | — | — |
| 2007-08-24 | $38.03 | $52.16 | 1,072,600 | — | — |
| 2007-08-23 | $37.52 | $51.46 | 1,717,200 | — | — |
| 2007-08-22 | $37.79 | $51.83 | 1,836,900 | — | — |
| 2007-08-21 | $36.15 | $49.41 | 1,448,400 | — | — |
| 2007-08-20 | $35.99 | $49.19 | 1,515,300 | — | — |
| 2007-08-17 | $36.11 | $49.35 | 2,477,900 | — | — |
| 2007-08-16 | $33.80 | $46.20 | 2,924,300 | — | — |
| 2007-08-15 | $35.86 | $49.01 | 1,303,700 | — | — |
| 2007-08-14 | $36.82 | $50.32 | 965,600 | — | — |
| 2007-08-13 | $37.65 | $51.46 | 1,395,900 | — | — |
| 2007-08-10 | $37.95 | $51.87 | 2,605,000 | — | — |
| 2007-08-09 | $37.45 | $51.19 | 1,635,500 | — | — |
| 2007-08-08 | $38.47 | $52.58 | 1,891,300 | — | — |
| 2007-08-07 | $38.69 | $52.88 | 1,954,900 | — | — |
| 2007-08-06 | $39.12 | $53.47 | 2,323,000 | — | — |
| 2007-08-03 | $39.88 | $54.51 | 1,386,400 | — | — |
| 2007-08-02 | $41.51 | $56.73 | 950,600 | — | — |
| 2007-08-01 | $41.23 | $56.35 | 1,461,600 | — | — |
| 2007-07-31 | $42.16 | $57.62 | 1,590,100 | — | — |
| 2007-07-30 | $42.49 | $58.07 | 1,426,500 | — | — |
| 2007-07-27 | $41.01 | $56.05 | 1,689,300 | — | — |
| 2007-07-26 | $42.09 | $57.53 | 2,335,800 | — | — |
| 2007-07-25 | $43.81 | $59.88 | 1,634,800 | — | — |
| 2007-07-24 | $44.61 | $60.97 | 1,205,200 | — | — |
| 2007-07-23 | $45.37 | $62.01 | 1,079,600 | — | — |
| 2007-07-20 | $45.00 | $61.50 | 1,983,200 | — | — |
| 2007-07-19 | $45.17 | $61.74 | 1,724,400 | — | — |
| 2007-07-18 | $44.29 | $60.53 | 1,834,700 | — | — |
| 2007-07-17 | $43.05 | $58.84 | 706,500 | — | — |
| 2007-07-16 | $42.87 | $58.59 | 1,227,100 | — | — |
| 2007-07-13 | $43.13 | $58.95 | 1,146,700 | — | — |
| 2007-07-12 | $42.72 | $58.39 | 1,921,600 | — | — |
| 2007-07-11 | $40.92 | $55.93 | 1,051,200 | — | — |
| 2007-07-10 | $41.12 | $56.20 | 1,359,100 | — | — |
| 2007-07-09 | $41.33 | $56.49 | 1,665,100 | — | — |
| 2007-07-06 | $40.88 | $55.87 | 2,348,200 | — | — |
| 2007-07-05 | $38.71 | $52.91 | 1,443,000 | — | — |
| 2007-07-03 | $38.57 | $52.72 | 831,600 | — | — |
| 2007-07-02 | $38.70 | $52.89 | 666,700 | — | — |
| 2007-06-29 | $37.82 | $51.69 | 798,600 | — | — |
| 2007-06-28 | $37.41 | $51.13 | 1,210,700 | — | — |
| 2007-06-27 | $38.04 | $51.99 | 1,007,000 | — | — |
| 2007-06-26 | $37.70 | $51.53 | 1,692,900 | — | — |
| 2007-06-25 | $38.13 | $52.11 | 965,900 | — | — |
| 2007-06-22 | $38.97 | $53.26 | 1,147,200 | — | — |
| 2007-06-21 | $39.67 | $54.22 | 1,139,700 | — | — |
| 2007-06-20 | $39.78 | $54.37 | 1,872,900 | — | — |
| 2007-06-19 | $40.96 | $55.98 | 949,600 | — | — |
| 2007-06-18 | $40.70 | $55.63 | 889,000 | — | — |
| 2007-06-15 | $40.89 | $55.89 | 1,576,800 | — | — |
| 2007-06-14 | $40.39 | $55.20 | 1,359,700 | — | — |
| 2007-06-13 | $40.28 | $55.05 | 1,321,400 | — | — |
| 2007-06-12 | $40.16 | $54.89 | 880,200 | — | — |
| 2007-06-11 | $40.93 | $55.94 | 953,100 | — | — |
| 2007-06-08 | $40.49 | $55.34 | 1,082,000 | — | — |
| 2007-06-07 | $40.53 | $55.40 | 1,075,100 | — | — |
| 2007-06-06 | $42.37 | $57.91 | 926,700 | — | — |
| 2007-06-05 | $42.75 | $58.43 | 790,400 | — | — |
| 2007-06-04 | $43.47 | $59.41 | 835,800 | — | — |
| 2007-06-01 | $43.13 | $58.95 | 1,053,200 | — | — |
| 2007-05-31 | $41.72 | $57.02 | 1,419,300 | — | — |
| 2007-05-30 | $41.29 | $56.43 | 1,023,700 | — | — |
| 2007-05-29 | $41.39 | $56.57 | 840,700 | — | — |
| 2007-05-25 | $42.26 | $57.76 | 418,100 | — | — |
| 2007-05-24 | $42.01 | $57.42 | 1,102,400 | — | — |
| 2007-05-23 | $43.03 | $58.81 | 604,600 | — | — |
| 2007-05-22 | $42.53 | $58.13 | 763,500 | — | — |
| 2007-05-21 | $43.22 | $59.07 | 796,100 | — | — |
| 2007-05-18 | $42.77 | $58.46 | 958,900 | — | — |
| 2007-05-17 | $42.11 | $57.55 | 610,100 | — | — |
| 2007-05-16 | $42.59 | $58.21 | 1,686,800 | — | — |
| 2007-05-15 | $42.59 | $58.21 | 1,488,000 | — | — |
| 2007-05-14 | $42.87 | $58.59 | 1,820,300 | — | — |
| 2007-05-11 | $43.14 | $58.96 | 823,600 | — | — |
| 2007-05-10 | $42.80 | $58.50 | 1,539,100 | — | — |
| 2007-05-09 | $44.36 | $60.63 | 1,369,100 | — | — |
| 2007-05-08 | $44.06 | $60.22 | 692,500 | — | — |
| 2007-05-07 | $44.95 | $61.44 | 630,000 | — | — |
| 2007-05-04 | $44.20 | $60.41 | 974,800 | — | — |
| 2007-05-03 | $44.85 | $61.30 | 1,064,200 | — | — |
| 2007-05-02 | $45.32 | $61.94 | 877,100 | — | — |
| 2007-05-01 | $44.36 | $60.63 | 838,600 | — | — |
| 2007-04-30 | $44.57 | $60.92 | 673,600 | — | — |
| 2007-04-27 | $45.55 | $62.26 | 416,400 | — | — |
| 2007-04-26 | $45.36 | $62.00 | 631,000 | — | — |
| 2007-04-25 | $46.30 | $63.28 | 627,500 | — | — |
| 2007-04-24 | $45.77 | $62.56 | 910,400 | — | — |
| 2007-04-23 | $46.30 | $63.28 | 1,072,500 | — | — |
| 2007-04-20 | $47.36 | $64.73 | 1,167,300 | — | — |
| 2007-04-19 | $46.09 | $62.99 | 1,369,000 | — | — |
| 2007-04-18 | $47.76 | $65.28 | 715,100 | — | — |
| 2007-04-17 | $47.80 | $65.33 | 869,200 | — | — |
| 2007-04-16 | $48.72 | $66.59 | 1,439,800 | — | — |
| 2007-04-13 | $48.65 | $66.49 | 1,299,600 | — | — |
| 2007-04-12 | $46.75 | $63.90 | 577,500 | — | — |
| 2007-04-11 | $46.71 | $63.84 | 1,189,000 | — | — |
| 2007-04-10 | $46.47 | $63.51 | 808,900 | — | — |
| 2007-04-09 | $45.76 | $62.54 | 364,700 | — | — |
| 2007-04-05 | $46.00 | $62.87 | 368,200 | — | — |
| 2007-04-04 | $46.26 | $63.23 | 741,600 | — | — |
| 2007-04-03 | $45.58 | $62.30 | 890,800 | — | — |
| 2007-04-02 | $45.30 | $61.91 | 1,204,700 | — | — |
| 2007-03-30 | $44.59 | $60.94 | 1,091,700 | — | — |
| 2007-03-29 | $44.52 | $60.85 | 905,400 | — | — |
| 2007-03-28 | $44.65 | $61.03 | 676,500 | — | — |
| 2007-03-27 | $44.68 | $61.07 | 778,700 | — | — |
| 2007-03-26 | $45.30 | $61.91 | 946,900 | — | — |
| 2007-03-23 | $45.53 | $62.23 | 745,100 | — | — |
| 2007-03-22 | $45.98 | $62.84 | 890,900 | — | — |
| 2007-03-21 | $45.93 | $62.78 | 820,000 | — | — |
| 2007-03-20 | $44.57 | $60.92 | 746,300 | — | — |
| 2007-03-19 | $44.26 | $60.49 | 1,106,500 | — | — |
| 2007-03-16 | $43.88 | $59.97 | 1,219,600 | — | — |
| 2007-03-15 | $43.41 | $59.33 | 1,159,700 | — | — |
| 2007-03-14 | $42.28 | $57.79 | 1,325,600 | — | — |
| 2007-03-13 | $41.91 | $57.28 | 808,800 | — | — |
| 2007-03-12 | $43.19 | $59.03 | 746,100 | — | — |
| 2007-03-09 | $42.56 | $58.17 | 983,200 | — | — |
| 2007-03-08 | $42.60 | $58.22 | 1,135,300 | — | — |
| 2007-03-07 | $42.52 | $58.12 | 993,300 | — | — |
| 2007-03-06 | $43.03 | $58.35 | 1,030,400 | — | — |
| 2007-03-05 | $41.73 | $56.59 | 2,036,600 | — | — |
| 2007-03-02 | $42.50 | $57.63 | 1,115,300 | — | — |
| 2007-03-01 | $43.77 | $59.35 | 1,974,300 | — | — |
| 2007-02-28 | $44.14 | $59.85 | 1,716,700 | — | — |
| 2007-02-27 | $43.60 | $59.12 | 2,917,700 | — | — |
| 2007-02-26 | $47.63 | $64.59 | 955,900 | — | — |
| 2007-02-23 | $47.02 | $63.76 | 950,500 | — | — |
| 2007-02-22 | $47.33 | $64.18 | 1,199,900 | — | — |
| 2007-02-21 | $47.87 | $64.91 | 1,454,300 | — | — |
| 2007-02-20 | $46.48 | $63.03 | 886,100 | — | — |
| 2007-02-16 | $47.25 | $64.07 | 960,600 | — | — |
| 2007-02-15 | $47.94 | $65.01 | 1,120,200 | — | — |
| 2007-02-14 | $47.80 | $64.82 | 1,264,100 | — | — |
| 2007-02-13 | $47.63 | $64.59 | 983,100 | — | — |
| 2007-02-12 | $47.73 | $64.72 | 754,900 | — | — |
| 2007-02-09 | $48.31 | $65.51 | 1,180,700 | — | — |
| 2007-02-08 | $48.79 | $66.16 | 1,496,500 | — | — |
| 2007-02-07 | $47.30 | $64.14 | 656,100 | — | — |
| 2007-02-06 | $47.14 | $63.92 | 855,200 | — | — |
| 2007-02-05 | $46.83 | $63.50 | 991,800 | — | — |
| 2007-02-02 | $47.17 | $63.96 | 1,716,600 | — | — |
| 2007-02-01 | $47.47 | $64.37 | 1,407,600 | — | — |
| 2007-01-31 | $47.00 | $63.73 | 1,032,000 | — | — |
| 2007-01-30 | $46.29 | $62.77 | 1,224,600 | — | — |
| 2007-01-29 | $46.17 | $62.61 | 1,063,200 | — | — |
| 2007-01-26 | $47.50 | $64.41 | 695,400 | — | — |
| 2007-01-25 | $47.25 | $64.07 | 1,157,400 | — | — |
| 2007-01-24 | $48.49 | $65.75 | 1,062,700 | — | — |
| 2007-01-23 | $47.69 | $64.67 | 1,235,300 | — | — |
| 2007-01-22 | $45.28 | $61.40 | 975,600 | — | — |
| 2007-01-19 | $45.21 | $61.30 | 1,089,600 | — | — |
| 2007-01-18 | $45.19 | $61.28 | 1,355,900 | — | — |
| 2007-01-17 | $45.74 | $62.02 | 895,200 | — | — |
| 2007-01-16 | $45.24 | $61.35 | 1,029,900 | — | — |
| 2007-01-12 | $45.47 | $61.66 | 863,900 | — | — |
| 2007-01-11 | $44.39 | $60.19 | 1,228,400 | — | — |
| 2007-01-10 | $43.82 | $59.42 | 970,400 | — | — |
| 2007-01-09 | $44.45 | $60.27 | 1,056,700 | — | — |
| 2007-01-08 | $44.40 | $60.21 | 881,800 | — | — |
| 2007-01-05 | $44.46 | $60.29 | 1,419,300 | — | — |
| 2007-01-04 | $44.89 | $60.87 | 1,110,900 | — | — |
| 2007-01-03 | $45.65 | $61.90 | 1,113,500 | — | — |