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
- 1985-04-18 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 | $52.65 | $54.58 | 3,247,200 | — | — |
| 2007-12-28 | $52.29 | $54.21 | 3,276,400 | — | — |
| 2007-12-27 | $52.49 | $54.42 | 3,399,300 | — | — |
| 2007-12-26 | $53.38 | $55.34 | 3,248,600 | — | — |
| 2007-12-24 | $53.32 | $55.28 | 2,978,500 | — | — |
| 2007-12-21 | $52.48 | $54.41 | 9,100,700 | — | — |
| 2007-12-20 | $51.67 | $53.57 | 5,859,000 | — | — |
| 2007-12-19 | $51.20 | $53.08 | 6,612,000 | — | — |
| 2007-12-18 | $51.62 | $53.52 | 23,715,900 | — | — |
| 2007-12-17 | $51.14 | $53.02 | 10,648,400 | — | — |
| 2007-12-14 | $50.34 | $52.19 | 5,811,000 | — | — |
| 2007-12-13 | $51.63 | $53.53 | 8,519,100 | — | — |
| 2007-12-12 | $50.84 | $52.71 | 11,336,800 | — | — |
| 2007-12-11 | $50.97 | $52.84 | 10,537,200 | — | — |
| 2007-12-10 | $52.91 | $54.85 | 3,880,600 | — | — |
| 2007-12-07 | $52.71 | $54.65 | 4,809,200 | — | — |
| 2007-12-06 | $52.71 | $54.65 | 6,567,100 | — | — |
| 2007-12-05 | $51.82 | $53.72 | 5,776,800 | — | — |
| 2007-12-04 | $51.07 | $52.94 | 6,425,300 | — | — |
| 2007-12-03 | $51.73 | $53.63 | 6,773,300 | — | — |
| 2007-11-30 | $51.05 | $52.92 | 7,869,700 | — | — |
| 2007-11-29 | $50.50 | $52.35 | 6,086,600 | — | — |
| 2007-11-28 | $50.58 | $52.44 | 10,069,400 | — | — |
| 2007-11-27 | $49.10 | $50.90 | 7,563,100 | — | — |
| 2007-11-26 | $48.25 | $50.02 | 10,826,900 | — | — |
| 2007-11-23 | $48.02 | $49.78 | 4,658,600 | — | — |
| 2007-11-21 | $47.60 | $49.35 | 7,097,000 | — | — |
| 2007-11-20 | $47.36 | $49.10 | 10,702,900 | — | — |
| 2007-11-19 | $46.53 | $48.24 | 6,618,100 | — | — |
| 2007-11-16 | $46.84 | $48.56 | 4,827,200 | — | — |
| 2007-11-15 | $46.34 | $48.04 | 5,874,900 | — | — |
| 2007-11-14 | $46.82 | $48.54 | 7,979,500 | — | — |
| 2007-11-13 | $46.85 | $48.57 | 9,773,100 | — | — |
| 2007-11-12 | $45.57 | $47.24 | 5,604,100 | — | — |
| 2007-11-09 | $45.02 | $46.67 | 10,429,300 | — | — |
| 2007-11-08 | $46.50 | $48.21 | 7,366,300 | — | — |
| 2007-11-07 | $46.32 | $48.02 | 4,909,200 | — | — |
| 2007-11-06 | $47.08 | $48.81 | 5,951,300 | — | — |
| 2007-11-05 | $46.72 | $48.44 | 5,141,500 | — | — |
| 2007-11-02 | $47.24 | $48.97 | 5,522,900 | — | — |
| 2007-11-01 | $47.17 | $48.90 | 7,152,600 | — | — |
| 2007-10-31 | $48.52 | $50.30 | 12,669,800 | — | — |
| 2007-10-30 | $48.94 | $50.74 | 4,693,300 | — | — |
| 2007-10-29 | $48.91 | $50.71 | 4,522,500 | — | — |
| 2007-10-26 | $48.29 | $50.06 | 3,481,300 | — | — |
| 2007-10-25 | $47.93 | $49.69 | 4,712,000 | — | — |
| 2007-10-24 | $47.66 | $49.41 | 6,063,100 | — | — |
| 2007-10-23 | $47.31 | $49.05 | 6,087,500 | — | — |
| 2007-10-22 | $47.02 | $48.75 | 4,319,000 | — | — |
| 2007-10-19 | $46.96 | $48.68 | 7,321,200 | — | — |
| 2007-10-18 | $47.84 | $49.60 | 5,525,800 | — | — |
| 2007-10-17 | $48.67 | $50.46 | 5,453,000 | — | — |
| 2007-10-16 | $48.63 | $50.42 | 5,544,200 | — | — |
| 2007-10-15 | $49.25 | $51.06 | 5,311,100 | — | — |
| 2007-10-12 | $49.71 | $51.54 | 5,083,300 | — | — |
| 2007-10-11 | $49.66 | $51.48 | 7,757,300 | — | — |
| 2007-10-10 | $49.44 | $51.26 | 4,977,800 | — | — |
| 2007-10-09 | $49.78 | $51.61 | 4,535,200 | — | — |
| 2007-10-08 | $49.42 | $51.23 | 4,512,700 | — | — |
| 2007-10-05 | $49.15 | $50.95 | 6,652,000 | — | — |
| 2007-10-04 | $48.46 | $50.24 | 4,624,000 | — | — |
| 2007-10-03 | $48.53 | $50.18 | 9,320,200 | — | — |
| 2007-10-02 | $47.53 | $49.14 | 5,558,900 | — | — |
| 2007-10-01 | $46.94 | $48.53 | 6,003,700 | — | — |
| 2007-09-28 | $46.02 | $47.58 | 5,117,300 | — | — |
| 2007-09-27 | $46.20 | $47.77 | 3,163,800 | — | — |
| 2007-09-26 | $46.32 | $47.89 | 4,160,200 | — | — |
| 2007-09-25 | $46.01 | $47.57 | 6,061,200 | — | — |
| 2007-09-24 | $46.23 | $47.80 | 4,874,400 | — | — |
| 2007-09-21 | $46.76 | $48.35 | 5,501,500 | — | — |
| 2007-09-20 | $46.44 | $48.02 | 8,333,300 | — | — |
| 2007-09-19 | $47.47 | $49.08 | 10,907,200 | — | — |
| 2007-09-18 | $47.46 | $49.07 | 24,382,400 | — | — |
| 2007-09-17 | $44.54 | $46.05 | 7,875,000 | — | — |
| 2007-09-14 | $44.08 | $45.58 | 7,956,100 | — | — |
| 2007-09-13 | $43.46 | $44.93 | 6,834,900 | — | — |
| 2007-09-12 | $42.93 | $44.39 | 5,521,600 | — | — |
| 2007-09-11 | $42.86 | $44.31 | 5,505,800 | — | — |
| 2007-09-10 | $42.69 | $44.14 | 4,935,200 | — | — |
| 2007-09-07 | $42.85 | $44.30 | 5,801,800 | — | — |
| 2007-09-06 | $43.21 | $44.68 | 4,142,200 | — | — |
| 2007-09-05 | $43.26 | $44.73 | 7,234,400 | — | — |
| 2007-09-04 | $43.94 | $45.43 | 5,021,500 | — | — |
| 2007-08-31 | $43.95 | $45.44 | 4,279,500 | — | — |
| 2007-08-30 | $43.69 | $45.17 | 4,753,100 | — | — |
| 2007-08-29 | $43.97 | $45.46 | 4,455,400 | — | — |
| 2007-08-28 | $43.12 | $44.58 | 4,672,100 | — | — |
| 2007-08-27 | $43.72 | $45.20 | 4,302,000 | — | — |
| 2007-08-24 | $44.04 | $45.53 | 4,547,700 | — | — |
| 2007-08-23 | $44.04 | $45.53 | 4,489,000 | — | — |
| 2007-08-22 | $44.34 | $45.84 | 4,242,400 | — | — |
| 2007-08-21 | $44.09 | $45.59 | 4,192,100 | — | — |
| 2007-08-20 | $43.87 | $45.36 | 4,696,500 | — | — |
| 2007-08-17 | $43.67 | $45.15 | 7,846,100 | — | — |
| 2007-08-16 | $43.05 | $44.51 | 11,054,600 | — | — |
| 2007-08-15 | $43.54 | $45.02 | 5,407,700 | — | — |
| 2007-08-14 | $43.60 | $45.08 | 8,164,800 | — | — |
| 2007-08-13 | $44.48 | $45.99 | 5,476,300 | — | — |
| 2007-08-10 | $45.09 | $46.62 | 7,426,600 | — | — |
| 2007-08-09 | $44.93 | $46.45 | 8,055,900 | — | — |
| 2007-08-08 | $45.27 | $46.81 | 6,958,100 | — | — |
| 2007-08-07 | $44.90 | $46.42 | 10,096,400 | — | — |
| 2007-08-06 | $44.42 | $45.93 | 8,428,800 | — | — |
| 2007-08-03 | $43.62 | $45.10 | 6,135,600 | — | — |
| 2007-08-02 | $44.46 | $45.97 | 6,491,300 | — | — |
| 2007-08-01 | $44.24 | $45.74 | 11,255,500 | — | — |
| 2007-07-31 | $44.59 | $46.10 | 7,678,900 | — | — |
| 2007-07-30 | $44.79 | $46.31 | 5,932,700 | — | — |
| 2007-07-27 | $44.21 | $45.71 | 8,036,400 | — | — |
| 2007-07-26 | $44.66 | $46.18 | 11,398,200 | — | — |
| 2007-07-25 | $45.52 | $47.06 | 7,899,500 | — | — |
| 2007-07-24 | $45.35 | $46.89 | 7,122,200 | — | — |
| 2007-07-23 | $45.95 | $47.51 | 8,697,700 | — | — |
| 2007-07-20 | $46.38 | $47.95 | 7,294,200 | — | — |
| 2007-07-19 | $46.83 | $48.42 | 4,064,600 | — | — |
| 2007-07-18 | $46.24 | $47.81 | 5,736,500 | — | — |
| 2007-07-17 | $46.51 | $48.09 | 6,557,000 | — | — |
| 2007-07-16 | $47.17 | $48.77 | 4,097,300 | — | — |
| 2007-07-13 | $47.35 | $48.96 | 4,482,000 | — | — |
| 2007-07-12 | $48.05 | $49.68 | 5,358,500 | — | — |
| 2007-07-11 | $47.46 | $49.07 | 5,034,800 | — | — |
| 2007-07-10 | $47.51 | $49.12 | 6,370,900 | — | — |
| 2007-07-09 | $48.35 | $49.99 | 4,531,800 | — | — |
| 2007-07-06 | $48.30 | $49.94 | 5,572,400 | — | — |
| 2007-07-05 | $47.80 | $49.32 | 6,446,400 | — | — |
| 2007-07-03 | $47.04 | $48.53 | 2,124,600 | — | — |
| 2007-07-02 | $46.94 | $48.43 | 6,134,700 | — | — |
| 2007-06-29 | $46.67 | $48.15 | 5,942,800 | — | — |
| 2007-06-28 | $46.64 | $48.12 | 9,293,500 | — | — |
| 2007-06-27 | $46.67 | $48.15 | 16,889,000 | — | — |
| 2007-06-26 | $44.99 | $46.42 | 9,665,200 | — | — |
| 2007-06-25 | $45.07 | $46.50 | 10,694,400 | — | — |
| 2007-06-22 | $44.79 | $46.21 | 10,435,900 | — | — |
| 2007-06-21 | $44.43 | $45.84 | 11,929,300 | — | — |
| 2007-06-20 | $44.92 | $46.35 | 15,868,200 | — | — |
| 2007-06-19 | $45.18 | $46.62 | 33,284,200 | — | — |
| 2007-06-18 | $48.01 | $49.54 | 6,312,900 | — | — |
| 2007-06-15 | $47.77 | $49.29 | 4,825,200 | — | — |
| 2007-06-14 | $47.79 | $49.31 | 3,752,700 | — | — |
| 2007-06-13 | $47.96 | $49.48 | 3,408,500 | — | — |
| 2007-06-12 | $47.41 | $48.92 | 4,349,200 | — | — |
| 2007-06-11 | $47.46 | $48.97 | 4,863,800 | — | — |
| 2007-06-08 | $48.15 | $49.68 | 3,371,000 | — | — |
| 2007-06-07 | $47.50 | $49.01 | 4,643,900 | — | — |
| 2007-06-06 | $48.44 | $49.98 | 5,460,400 | — | — |
| 2007-06-05 | $48.12 | $49.65 | 4,914,700 | — | — |
| 2007-06-04 | $49.06 | $50.62 | 3,917,000 | — | — |
| 2007-06-01 | $49.08 | $50.64 | 5,868,100 | — | — |
| 2007-05-31 | $48.29 | $49.82 | 5,799,600 | — | — |
| 2007-05-30 | $46.81 | $48.30 | 3,957,000 | — | — |
| 2007-05-29 | $46.78 | $48.27 | 3,783,600 | — | — |
| 2007-05-25 | $46.64 | $48.12 | 3,177,500 | — | — |
| 2007-05-24 | $46.67 | $48.15 | 6,225,300 | — | — |
| 2007-05-23 | $47.53 | $49.04 | 3,108,000 | — | — |
| 2007-05-22 | $47.91 | $49.43 | 3,069,700 | — | — |
| 2007-05-21 | $47.87 | $49.39 | 4,622,600 | — | — |
| 2007-05-18 | $47.87 | $49.39 | 5,379,100 | — | — |
| 2007-05-17 | $47.21 | $48.71 | 4,798,400 | — | — |
| 2007-05-16 | $47.22 | $48.72 | 4,505,600 | — | — |
| 2007-05-15 | $46.93 | $48.42 | 5,962,700 | — | — |
| 2007-05-14 | $46.84 | $48.33 | 5,426,400 | — | — |
| 2007-05-11 | $46.90 | $48.39 | 5,819,000 | — | — |
| 2007-05-10 | $46.47 | $47.95 | 5,585,200 | — | — |
| 2007-05-09 | $47.38 | $48.89 | 4,523,200 | — | — |
| 2007-05-08 | $46.42 | $47.89 | 3,879,600 | — | — |
| 2007-05-07 | $46.74 | $48.23 | 3,387,300 | — | — |
| 2007-05-04 | $46.21 | $47.68 | 5,533,100 | — | — |
| 2007-05-03 | $46.70 | $48.18 | 6,554,400 | — | — |
| 2007-05-02 | $46.61 | $48.09 | 4,331,600 | — | — |
| 2007-05-01 | $46.49 | $47.97 | 12,624,000 | — | — |
| 2007-04-30 | $46.65 | $48.13 | 5,906,800 | — | — |
| 2007-04-27 | $47.42 | $48.93 | 4,459,800 | — | — |
| 2007-04-26 | $48.16 | $49.69 | 3,755,500 | — | — |
| 2007-04-25 | $48.34 | $49.88 | 3,466,200 | — | — |
| 2007-04-24 | $48.44 | $49.98 | 4,959,200 | — | — |
| 2007-04-23 | $48.76 | $50.31 | 2,988,400 | — | — |
| 2007-04-20 | $48.73 | $50.18 | 4,368,100 | — | — |
| 2007-04-19 | $48.40 | $49.84 | 4,826,300 | — | — |
| 2007-04-18 | $48.84 | $50.29 | 4,727,700 | — | — |
| 2007-04-17 | $48.87 | $50.32 | 6,655,900 | — | — |
| 2007-04-16 | $47.87 | $49.29 | 7,732,900 | — | — |
| 2007-04-13 | $46.52 | $47.90 | 6,591,200 | — | — |
| 2007-04-12 | $46.86 | $48.25 | 6,205,500 | — | — |
| 2007-04-11 | $47.12 | $48.52 | 7,284,900 | — | — |
| 2007-04-10 | $47.46 | $48.87 | 7,876,100 | — | — |
| 2007-04-09 | $48.23 | $49.66 | 5,039,300 | — | — |
| 2007-04-05 | $48.45 | $49.89 | 6,078,400 | — | — |
| 2007-04-04 | $47.89 | $49.31 | 13,094,700 | — | — |
| 2007-04-03 | $49.13 | $50.59 | 7,355,900 | — | — |
| 2007-04-02 | $48.48 | $49.92 | 4,220,200 | — | — |
| 2007-03-30 | $48.72 | $50.16 | 4,749,500 | — | — |
| 2007-03-29 | $48.93 | $50.38 | 5,229,300 | — | — |
| 2007-03-28 | $48.77 | $50.22 | 6,369,200 | — | — |
| 2007-03-27 | $49.17 | $50.63 | 3,336,000 | — | — |
| 2007-03-26 | $49.72 | $51.19 | 4,049,200 | — | — |
| 2007-03-23 | $50.02 | $51.50 | 3,402,800 | — | — |
| 2007-03-22 | $49.65 | $51.12 | 3,613,200 | — | — |
| 2007-03-21 | $49.54 | $51.01 | 4,851,700 | — | — |
| 2007-03-20 | $48.38 | $49.81 | 5,241,500 | — | — |
| 2007-03-19 | $47.61 | $49.02 | 4,702,800 | — | — |
| 2007-03-16 | $47.85 | $49.27 | 4,432,100 | — | — |
| 2007-03-15 | $48.22 | $49.65 | 3,856,700 | — | — |
| 2007-03-14 | $48.15 | $49.58 | 7,964,700 | — | — |
| 2007-03-13 | $47.66 | $49.07 | 6,567,000 | — | — |
| 2007-03-12 | $47.98 | $49.40 | 3,631,000 | — | — |
| 2007-03-09 | $48.34 | $49.77 | 4,505,400 | — | — |
| 2007-03-08 | $48.16 | $49.59 | 7,421,400 | — | — |
| 2007-03-07 | $47.70 | $49.11 | 7,742,000 | — | — |
| 2007-03-06 | $46.52 | $47.90 | 7,485,300 | — | — |
| 2007-03-05 | $45.63 | $46.98 | 5,073,500 | — | — |
| 2007-03-02 | $46.35 | $47.72 | 7,080,200 | — | — |
| 2007-03-01 | $46.79 | $48.18 | 8,836,300 | — | — |
| 2007-02-28 | $46.48 | $47.86 | 7,887,700 | — | — |
| 2007-02-27 | $46.90 | $48.29 | 7,843,700 | — | — |
| 2007-02-26 | $48.64 | $50.08 | 3,980,000 | — | — |
| 2007-02-23 | $49.30 | $50.76 | 5,035,600 | — | — |
| 2007-02-22 | $50.05 | $51.53 | 4,100,100 | — | — |
| 2007-02-21 | $50.39 | $51.88 | 4,727,200 | — | — |
| 2007-02-20 | $50.65 | $52.15 | 3,012,600 | — | — |
| 2007-02-16 | $50.00 | $51.48 | 3,064,700 | — | — |
| 2007-02-15 | $50.24 | $51.73 | 3,427,400 | — | — |
| 2007-02-14 | $50.07 | $51.55 | 5,146,500 | — | — |
| 2007-02-13 | $50.52 | $52.02 | 3,046,200 | — | — |
| 2007-02-12 | $50.46 | $51.96 | 2,383,600 | — | — |
| 2007-02-09 | $51.00 | $52.51 | 3,632,200 | — | — |
| 2007-02-08 | $51.12 | $52.64 | 3,026,600 | — | — |
| 2007-02-07 | $50.79 | $52.30 | 3,029,200 | — | — |
| 2007-02-06 | $50.84 | $52.35 | 2,246,300 | — | — |
| 2007-02-05 | $50.98 | $52.49 | 2,528,100 | — | — |
| 2007-02-02 | $51.19 | $52.71 | 2,757,700 | — | — |
| 2007-02-01 | $50.85 | $52.36 | 3,196,100 | — | — |
| 2007-01-31 | $50.40 | $51.89 | 3,414,900 | — | — |
| 2007-01-30 | $49.62 | $51.09 | 3,338,000 | — | — |
| 2007-01-29 | $50.08 | $51.57 | 3,582,500 | — | — |
| 2007-01-26 | $49.52 | $50.99 | 3,143,300 | — | — |
| 2007-01-25 | $49.88 | $51.36 | 7,146,200 | — | — |
| 2007-01-24 | $50.36 | $51.85 | 6,057,100 | — | — |
| 2007-01-23 | $49.31 | $50.77 | 4,941,200 | — | — |
| 2007-01-22 | $49.38 | $50.84 | 5,491,700 | — | — |
| 2007-01-19 | $49.40 | $50.87 | 5,503,700 | — | — |
| 2007-01-18 | $49.18 | $50.64 | 5,426,700 | — | — |
| 2007-01-17 | $48.65 | $50.09 | 4,089,200 | — | — |
| 2007-01-16 | $48.96 | $50.41 | 5,492,200 | — | — |
| 2007-01-12 | $49.66 | $51.13 | 3,756,600 | — | — |
| 2007-01-11 | $50.04 | $51.52 | 7,317,900 | — | — |
| 2007-01-10 | $49.41 | $50.88 | 5,196,200 | — | — |
| 2007-01-09 | $49.04 | $50.49 | 8,346,700 | — | — |
| 2007-01-08 | $49.42 | $50.89 | 8,388,000 | — | — |
| 2007-01-05 | $50.00 | $51.48 | 14,600,200 | — | — |
| 2007-01-04 | $49.84 | $51.32 | 8,718,300 | — | — |
| 2007-01-03 | $49.06 | $50.51 | 6,608,100 | — | — |