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
- 2001-06-15 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 | $59.85 | $59.85 | 962,429 | — | — |
| 2007-12-28 | $58.79 | $58.79 | 1,140,606 | — | — |
| 2007-12-27 | $58.64 | $58.64 | 880,483 | — | — |
| 2007-12-26 | $58.86 | $58.86 | 1,710,345 | — | — |
| 2007-12-24 | $59.41 | $59.41 | 854,170 | — | — |
| 2007-12-21 | $59.62 | $59.62 | 3,337,992 | — | — |
| 2007-12-20 | $60.52 | $60.52 | 2,310,657 | — | — |
| 2007-12-19 | $61.08 | $61.08 | 1,546,954 | — | — |
| 2007-12-18 | $60.99 | $60.99 | 2,424,931 | — | — |
| 2007-12-17 | $60.77 | $60.77 | 1,716,986 | — | — |
| 2007-12-14 | $61.02 | $61.02 | 1,636,293 | — | — |
| 2007-12-13 | $60.98 | $60.98 | 4,615,426 | — | — |
| 2007-12-12 | $60.27 | $60.27 | 4,668,803 | — | — |
| 2007-12-11 | $62.08 | $62.08 | 2,337,346 | — | — |
| 2007-12-10 | $62.13 | $62.13 | 1,739,916 | — | — |
| 2007-12-07 | $62.45 | $62.45 | 2,307,901 | — | — |
| 2007-12-06 | $62.25 | $62.25 | 2,932,271 | — | — |
| 2007-12-05 | $61.39 | $61.39 | 5,240,171 | — | — |
| 2007-12-04 | $61.85 | $61.85 | 5,283,776 | — | — |
| 2007-12-03 | $62.05 | $62.05 | 1,118,177 | — | — |
| 2007-11-30 | $62.01 | $62.01 | 7,008,029 | — | — |
| 2007-11-29 | $61.85 | $61.85 | 42,367,689 | — | — |
| 2007-11-28 | $62.29 | $62.29 | 1,957,186 | — | — |
| 2007-11-27 | $61.78 | $61.78 | 2,501,239 | — | — |
| 2007-11-26 | $62.13 | $62.13 | 1,477,036 | — | — |
| 2007-11-23 | $61.82 | $61.82 | 187,449 | — | — |
| 2007-11-21 | $61.24 | $61.24 | 1,251,622 | — | — |
| 2007-11-20 | $61.20 | $61.20 | 3,328,595 | — | — |
| 2007-11-19 | $61.29 | $61.29 | 3,994,313 | — | — |
| 2007-11-16 | $62.04 | $62.04 | 2,248,258 | — | — |
| 2007-11-15 | $61.86 | $61.86 | 1,994,901 | — | — |
| 2007-11-14 | $61.64 | $61.64 | 8,621,141 | — | — |
| 2007-11-13 | $63.31 | $63.31 | 2,179,092 | — | — |
| 2007-11-12 | $62.13 | $62.13 | 2,177,213 | — | — |
| 2007-11-09 | $61.66 | $61.66 | 6,633,006 | — | — |
| 2007-11-08 | $62.36 | $62.36 | 8,047,267 | — | — |
| 2007-11-07 | $62.65 | $62.65 | 10,350,407 | — | — |
| 2007-11-06 | $64.05 | $64.05 | 1,077,079 | — | — |
| 2007-11-05 | $63.88 | $63.88 | 1,812,339 | — | — |
| 2007-11-02 | $63.93 | $63.93 | 1,697,063 | — | — |
| 2007-11-01 | $63.81 | $63.81 | 1,779,636 | — | — |
| 2007-10-31 | $64.17 | $64.17 | 1,933,880 | — | — |
| 2007-10-30 | $64.02 | $64.02 | 3,972,762 | — | — |
| 2007-10-29 | $64.25 | $64.25 | 404,594 | — | — |
| 2007-10-26 | $64.17 | $64.17 | 738,894 | — | — |
| 2007-10-25 | $64.33 | $64.33 | 958,545 | — | — |
| 2007-10-24 | $64.42 | $64.42 | 1,588,178 | — | — |
| 2007-10-23 | $64.09 | $64.09 | 2,206,784 | — | — |
| 2007-10-22 | $64.21 | $64.21 | 1,395,216 | — | — |
| 2007-10-19 | $64.33 | $64.33 | 1,426,916 | — | — |
| 2007-10-18 | $64.37 | $64.37 | 2,100,780 | — | — |
| 2007-10-17 | $64.05 | $64.05 | 1,615,493 | — | — |
| 2007-10-16 | $63.85 | $63.85 | 4,709,025 | — | — |
| 2007-10-15 | $63.56 | $63.56 | 520,747 | — | — |
| 2007-10-12 | $63.57 | $63.57 | 521,875 | — | — |
| 2007-10-11 | $63.45 | $63.45 | 2,141,753 | — | — |
| 2007-10-10 | $63.56 | $63.56 | 1,380,555 | — | — |
| 2007-10-09 | $63.65 | $63.65 | 780,744 | — | — |
| 2007-10-08 | $63.33 | $63.33 | 616,225 | — | — |
| 2007-10-05 | $63.08 | $63.08 | 1,095,373 | — | — |
| 2007-10-04 | $62.65 | $62.65 | 1,492,072 | — | — |
| 2007-10-03 | $62.57 | $62.57 | 6,033,195 | — | — |
| 2007-10-02 | $62.05 | $62.05 | 2,101,532 | — | — |
| 2007-10-01 | $61.70 | $61.70 | 1,932,001 | — | — |
| 2007-09-28 | $61.80 | $61.80 | 2,514,019 | — | — |
| 2007-09-27 | $61.91 | $61.91 | 1,940,646 | — | — |
| 2007-09-26 | $61.65 | $61.65 | 1,933,254 | — | — |
| 2007-09-25 | $61.93 | $61.93 | 3,423,071 | — | — |
| 2007-09-24 | $62.05 | $62.05 | 3,639,464 | — | — |
| 2007-09-21 | $62.68 | $62.68 | 4,707,521 | — | — |
| 2007-09-20 | $63.34 | $63.34 | 1,654,962 | — | — |
| 2007-09-19 | $62.95 | $62.95 | 1,172,933 | — | — |
| 2007-09-18 | $62.85 | $62.85 | 1,141,358 | — | — |
| 2007-09-17 | $62.43 | $62.43 | 1,488,689 | — | — |
| 2007-09-14 | $62.76 | $62.76 | 1,157,396 | — | — |
| 2007-09-13 | $62.65 | $62.65 | 1,431,803 | — | — |
| 2007-09-12 | $63.08 | $63.08 | 926,719 | — | — |
| 2007-09-11 | $63.24 | $63.24 | 762,576 | — | — |
| 2007-09-10 | $62.91 | $62.91 | 577,508 | — | — |
| 2007-09-07 | $62.89 | $62.89 | 1,298,609 | — | — |
| 2007-09-06 | $62.85 | $62.85 | 1,530,164 | — | — |
| 2007-09-05 | $62.72 | $62.72 | 667,974 | — | — |
| 2007-09-04 | $62.66 | $62.66 | 1,416,767 | — | — |
| 2007-08-31 | $62.61 | $62.61 | 3,276,846 | — | — |
| 2007-08-30 | $60.61 | $60.61 | 1,562,616 | — | — |
| 2007-08-29 | $60.42 | $60.42 | 939,875 | — | — |
| 2007-08-28 | $60.34 | $60.34 | 1,806,951 | — | — |
| 2007-08-27 | $61.23 | $61.23 | 813,698 | — | — |
| 2007-08-24 | $61.57 | $61.57 | 788,388 | — | — |
| 2007-08-23 | $61.46 | $61.46 | 1,436,063 | — | — |
| 2007-08-22 | $61.76 | $61.76 | 3,717,150 | — | — |
| 2007-08-21 | $60.74 | $60.74 | 1,661,603 | — | — |
| 2007-08-20 | $59.17 | $59.17 | 846,903 | — | — |
| 2007-08-17 | $58.18 | $58.18 | 1,379,302 | — | — |
| 2007-08-16 | $57.22 | $57.22 | 2,817,997 | — | — |
| 2007-08-15 | $58.44 | $58.44 | 3,658,509 | — | — |
| 2007-08-14 | $59.02 | $59.02 | 1,652,958 | — | — |
| 2007-08-13 | $59.44 | $59.44 | 2,890,420 | — | — |
| 2007-08-10 | $59.36 | $59.36 | 3,607,763 | — | — |
| 2007-08-09 | $60.42 | $60.42 | 1,754,200 | — | — |
| 2007-08-08 | $60.74 | $60.74 | 1,282,571 | — | — |
| 2007-08-07 | $60.69 | $60.69 | 2,062,814 | — | — |
| 2007-08-06 | $61.01 | $61.01 | 2,484,950 | — | — |
| 2007-08-03 | $61.65 | $61.65 | 2,114,939 | — | — |
| 2007-08-02 | $61.54 | $61.54 | 1,764,475 | — | — |
| 2007-08-01 | $61.05 | $61.05 | 2,234,600 | — | — |
| 2007-07-31 | $61.29 | $61.29 | 2,874,633 | — | — |
| 2007-07-30 | $60.83 | $60.83 | 2,404,883 | — | — |
| 2007-07-27 | $60.12 | $60.12 | 3,874,777 | — | — |
| 2007-07-26 | $59.75 | $59.75 | 6,542,665 | — | — |
| 2007-07-25 | $60.78 | $60.78 | 2,212,297 | — | — |
| 2007-07-24 | $61.33 | $61.33 | 1,821,611 | — | — |
| 2007-07-23 | $61.92 | $61.92 | 507,716 | — | — |
| 2007-07-20 | $62.00 | $62.00 | 759,067 | — | — |
| 2007-07-19 | $61.98 | $61.98 | 1,343,968 | — | — |
| 2007-07-18 | $61.73 | $61.73 | 739,145 | — | — |
| 2007-07-17 | $61.83 | $61.83 | 793,274 | — | — |
| 2007-07-16 | $61.88 | $61.88 | 636,023 | — | — |
| 2007-07-13 | $61.73 | $61.73 | 1,185,463 | — | — |
| 2007-07-12 | $61.76 | $61.76 | 904,791 | — | — |
| 2007-07-11 | $61.94 | $61.94 | 918,950 | — | — |
| 2007-07-10 | $62.17 | $62.17 | 1,423,784 | — | — |
| 2007-07-09 | $62.39 | $62.39 | 752,051 | — | — |
| 2007-07-06 | $62.38 | $62.38 | 1,100,886 | — | — |
| 2007-07-05 | $62.17 | $62.17 | 1,278,561 | — | — |
| 2007-07-03 | $61.76 | $61.76 | 163,517 | — | — |
| 2007-07-02 | $61.77 | $61.77 | 997,889 | — | — |
| 2007-06-29 | $61.68 | $61.68 | 883,616 | — | — |
| 2007-06-28 | $61.61 | $61.61 | 1,017,311 | — | — |
| 2007-06-27 | $61.46 | $61.46 | 2,030,487 | — | — |
| 2007-06-26 | $61.60 | $61.60 | 854,421 | — | — |
| 2007-06-25 | $61.56 | $61.56 | 2,310,281 | — | — |
| 2007-06-22 | $61.90 | $61.90 | 1,379,804 | — | — |
| 2007-06-21 | $61.98 | $61.98 | 723,983 | — | — |
| 2007-06-20 | $62.01 | $62.01 | 1,120,809 | — | — |
| 2007-06-19 | $62.13 | $62.13 | 1,202,629 | — | — |
| 2007-06-18 | $61.91 | $61.91 | 1,149,502 | — | — |
| 2007-06-15 | $61.69 | $61.69 | 2,636,061 | — | — |
| 2007-06-14 | $61.69 | $61.69 | 2,375,688 | — | — |
| 2007-06-13 | $61.73 | $61.73 | 2,073,214 | — | — |
| 2007-06-12 | $61.79 | $61.79 | 2,082,110 | — | — |
| 2007-06-11 | $61.96 | $61.96 | 2,014,573 | — | — |
| 2007-06-08 | $62.04 | $62.04 | 1,382,435 | — | — |
| 2007-06-07 | $62.08 | $62.08 | 3,380,845 | — | — |
| 2007-06-06 | $62.19 | $62.19 | 1,710,846 | — | — |
| 2007-06-05 | $62.26 | $62.26 | 2,842,180 | — | — |
| 2007-06-04 | $62.24 | $62.24 | 1,187,468 | — | — |
| 2007-06-01 | $62.10 | $62.10 | 2,510,135 | — | — |
| 2007-05-31 | $62.19 | $62.19 | 2,485,576 | — | — |
| 2007-05-30 | $62.10 | $62.10 | 3,199,160 | — | — |
| 2007-05-29 | $62.04 | $62.04 | 2,738,181 | — | — |
| 2007-05-25 | $62.05 | $62.05 | 1,440,699 | — | — |
| 2007-05-24 | $61.89 | $61.89 | 4,025,638 | — | — |
| 2007-05-23 | $61.86 | $61.86 | 6,960,540 | — | — |
| 2007-05-22 | $62.05 | $62.05 | 4,022,255 | — | — |
| 2007-05-21 | $62.25 | $62.25 | 5,753,525 | — | — |
| 2007-05-18 | $62.51 | $62.51 | 5,906,266 | — | — |
| 2007-05-17 | $62.62 | $62.62 | 31,079,913 | — | — |
| 2007-05-16 | $50.25 | $50.25 | 1,565,498 | — | — |
| 2007-05-15 | $50.12 | $50.12 | 1,303,496 | — | — |
| 2007-05-14 | $50.70 | $50.70 | 1,356,373 | — | — |
| 2007-05-11 | $50.18 | $50.18 | 752,301 | — | — |
| 2007-05-10 | $50.16 | $50.16 | 1,089,985 | — | — |
| 2007-05-09 | $50.58 | $50.58 | 1,535,050 | — | — |
| 2007-05-08 | $49.87 | $49.87 | 1,621,633 | — | — |
| 2007-05-07 | $50.88 | $50.88 | 855,548 | — | — |
| 2007-05-04 | $51.34 | $51.34 | 882,989 | — | — |
| 2007-05-03 | $51.38 | $51.38 | 1,030,091 | — | — |
| 2007-05-02 | $50.88 | $50.88 | 1,348,855 | — | — |
| 2007-05-01 | $50.67 | $50.67 | 1,107,527 | — | — |
| 2007-04-30 | $50.81 | $50.81 | 1,577,527 | — | — |
| 2007-04-27 | $51.29 | $51.29 | 1,034,226 | — | — |
| 2007-04-26 | $51.74 | $51.74 | 1,621,507 | — | — |
| 2007-04-25 | $51.48 | $51.48 | 1,330,937 | — | — |
| 2007-04-24 | $51.20 | $51.20 | 1,213,656 | — | — |
| 2007-04-23 | $51.02 | $51.02 | 1,904,685 | — | — |
| 2007-04-20 | $51.05 | $51.05 | 2,161,676 | — | — |
| 2007-04-19 | $51.01 | $51.01 | 5,092,317 | — | — |
| 2007-04-18 | $52.91 | $52.91 | 1,360,382 | — | — |
| 2007-04-17 | $52.43 | $52.43 | 1,443,832 | — | — |
| 2007-04-16 | $53.19 | $53.19 | 768,465 | — | — |
| 2007-04-13 | $52.31 | $52.31 | 762,325 | — | — |
| 2007-04-12 | $52.03 | $52.03 | 643,791 | — | — |
| 2007-04-11 | $51.88 | $51.88 | 1,179,324 | — | — |
| 2007-04-10 | $52.63 | $52.63 | 837,756 | — | — |
| 2007-04-09 | $52.86 | $52.86 | 2,721,516 | — | — |
| 2007-04-05 | $52.38 | $52.38 | 1,176,943 | — | — |
| 2007-04-04 | $51.91 | $51.91 | 1,486,935 | — | — |
| 2007-04-03 | $51.09 | $51.09 | 962,555 | — | — |
| 2007-04-02 | $50.13 | $50.13 | 1,012,549 | — | — |
| 2007-03-30 | $49.18 | $49.18 | 613,218 | — | — |
| 2007-03-29 | $49.15 | $49.15 | 533,026 | — | — |
| 2007-03-28 | $49.06 | $49.06 | 919,827 | — | — |
| 2007-03-27 | $48.95 | $48.95 | 1,306,253 | — | — |
| 2007-03-26 | $49.96 | $49.96 | 745,159 | — | — |
| 2007-03-23 | $50.59 | $50.59 | 916,945 | — | — |
| 2007-03-22 | $50.48 | $50.48 | 1,079,460 | — | — |
| 2007-03-21 | $50.20 | $50.20 | 787,511 | — | — |
| 2007-03-20 | $49.36 | $49.36 | 826,980 | — | — |
| 2007-03-19 | $48.71 | $48.71 | 1,436,189 | — | — |
| 2007-03-16 | $47.76 | $47.76 | 1,048,385 | — | — |
| 2007-03-15 | $47.62 | $47.62 | 2,562,134 | — | — |
| 2007-03-14 | $45.96 | $45.96 | 1,491,446 | — | — |
| 2007-03-13 | $45.60 | $45.60 | 869,958 | — | — |
| 2007-03-12 | $46.34 | $46.34 | 2,354,888 | — | — |
| 2007-03-09 | $45.94 | $45.94 | 2,143,382 | — | — |
| 2007-03-08 | $47.08 | $47.08 | 1,219,169 | — | — |
| 2007-03-07 | $47.17 | $47.17 | 1,004,530 | — | — |
| 2007-03-06 | $47.09 | $47.09 | 1,178,196 | — | — |
| 2007-03-05 | $46.23 | $46.23 | 1,743,675 | — | — |
| 2007-03-02 | $46.81 | $46.81 | 924,589 | — | — |
| 2007-03-01 | $47.33 | $47.33 | 1,515,754 | — | — |
| 2007-02-28 | $47.65 | $47.65 | 1,495,205 | — | — |
| 2007-02-27 | $47.98 | $47.98 | 1,964,579 | — | — |
| 2007-02-26 | $48.83 | $48.83 | 2,066,072 | — | — |
| 2007-02-23 | $50.24 | $50.24 | 1,040,617 | — | — |
| 2007-02-22 | $50.68 | $50.68 | 644,418 | — | — |
| 2007-02-21 | $50.45 | $50.45 | 894,266 | — | — |
| 2007-02-20 | $50.51 | $50.51 | 1,255,882 | — | — |
| 2007-02-16 | $50.14 | $50.14 | 950,025 | — | — |
| 2007-02-15 | $50.30 | $50.30 | 2,319,930 | — | — |
| 2007-02-14 | $48.87 | $48.87 | 2,705,352 | — | — |
| 2007-02-13 | $47.92 | $47.92 | 4,648,129 | — | — |
| 2007-02-12 | $50.02 | $50.02 | 1,085,474 | — | — |
| 2007-02-09 | $50.73 | $50.73 | 1,346,724 | — | — |
| 2007-02-08 | $51.55 | $51.55 | 1,649,449 | — | — |
| 2007-02-07 | $52.36 | $52.36 | 642,037 | — | — |
| 2007-02-06 | $52.34 | $52.34 | 911,808 | — | — |
| 2007-02-05 | $51.74 | $51.74 | 1,613,112 | — | — |
| 2007-02-02 | $53.02 | $53.02 | 1,005,157 | — | — |
| 2007-02-01 | $52.83 | $52.83 | 3,713,641 | — | — |
| 2007-01-31 | $54.21 | $54.21 | 982,728 | — | — |
| 2007-01-30 | $53.47 | $53.47 | 843,896 | — | — |
| 2007-01-29 | $53.55 | $53.55 | 796,407 | — | — |
| 2007-01-26 | $53.43 | $53.43 | 1,016,434 | — | — |
| 2007-01-25 | $53.15 | $53.15 | 1,301,992 | — | — |
| 2007-01-24 | $53.26 | $53.26 | 1,175,314 | — | — |
| 2007-01-23 | $52.60 | $52.60 | 1,121,811 | — | — |
| 2007-01-22 | $51.59 | $51.59 | 999,894 | — | — |
| 2007-01-19 | $51.11 | $51.11 | 943,258 | — | — |
| 2007-01-18 | $50.97 | $50.97 | 689,777 | — | — |
| 2007-01-17 | $51.92 | $51.92 | 898,652 | — | — |
| 2007-01-16 | $52.19 | $52.19 | 884,493 | — | — |
| 2007-01-12 | $52.21 | $52.21 | 724,109 | — | — |
| 2007-01-11 | $52.47 | $52.47 | 848,782 | — | — |
| 2007-01-10 | $52.54 | $52.54 | 491,552 | — | — |
| 2007-01-09 | $52.40 | $52.40 | 864,946 | — | — |
| 2007-01-08 | $51.51 | $51.51 | 1,083,219 | — | — |
| 2007-01-05 | $51.60 | $51.60 | 1,021,320 | — | — |
| 2007-01-04 | $51.56 | $51.56 | 886,999 | — | — |
| 2007-01-03 | $51.13 | $51.13 | 1,390,204 | — | — |