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
- 1997-10-16 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 | $54.12 | $60.15 | 1,037,600 | — | — |
| 2007-12-28 | $54.02 | $60.04 | 1,002,900 | — | — |
| 2007-12-27 | $53.77 | $59.76 | 931,000 | — | — |
| 2007-12-26 | $54.49 | $60.56 | 469,100 | — | — |
| 2007-12-24 | $54.10 | $60.13 | 417,800 | — | — |
| 2007-12-21 | $54.00 | $60.02 | 2,046,900 | — | — |
| 2007-12-20 | $52.95 | $58.85 | 1,106,800 | — | — |
| 2007-12-19 | $51.68 | $57.44 | 888,700 | — | — |
| 2007-12-18 | $51.94 | $57.73 | 1,247,400 | — | — |
| 2007-12-17 | $51.50 | $57.24 | 1,402,600 | — | — |
| 2007-12-14 | $51.52 | $57.26 | 1,319,700 | — | — |
| 2007-12-13 | $52.50 | $58.35 | 1,259,300 | — | — |
| 2007-12-12 | $52.69 | $58.56 | 1,662,100 | — | — |
| 2007-12-11 | $52.28 | $58.11 | 1,349,200 | — | — |
| 2007-12-10 | $54.25 | $60.30 | 1,073,800 | — | — |
| 2007-12-07 | $53.88 | $59.88 | 1,394,800 | — | — |
| 2007-12-06 | $53.04 | $58.95 | 1,544,700 | — | — |
| 2007-12-05 | $53.46 | $59.42 | 1,608,200 | — | — |
| 2007-12-04 | $53.03 | $58.69 | 2,458,600 | — | — |
| 2007-12-03 | $51.22 | $56.69 | 1,743,400 | — | — |
| 2007-11-30 | $51.55 | $57.06 | 2,831,400 | — | — |
| 2007-11-29 | $50.27 | $55.64 | 1,043,200 | — | — |
| 2007-11-28 | $50.58 | $55.98 | 1,591,900 | — | — |
| 2007-11-27 | $48.19 | $53.34 | 1,818,900 | — | — |
| 2007-11-26 | $46.44 | $51.40 | 1,905,600 | — | — |
| 2007-11-23 | $46.89 | $51.90 | 582,200 | — | — |
| 2007-11-21 | $46.40 | $51.36 | 2,119,400 | — | — |
| 2007-11-20 | $45.91 | $50.81 | 1,646,600 | — | — |
| 2007-11-19 | $45.85 | $50.75 | 2,207,100 | — | — |
| 2007-11-16 | $46.62 | $51.60 | 2,925,800 | — | — |
| 2007-11-15 | $46.77 | $51.77 | 1,441,700 | — | — |
| 2007-11-14 | $46.52 | $51.49 | 1,912,400 | — | — |
| 2007-11-13 | $46.40 | $51.36 | 1,845,800 | — | — |
| 2007-11-12 | $45.17 | $50.00 | 2,420,900 | — | — |
| 2007-11-09 | $46.00 | $50.91 | 2,970,100 | — | — |
| 2007-11-08 | $47.49 | $52.56 | 3,461,800 | — | — |
| 2007-11-07 | $46.40 | $51.36 | 3,104,300 | — | — |
| 2007-11-06 | $47.36 | $52.42 | 1,553,300 | — | — |
| 2007-11-05 | $47.33 | $52.39 | 1,589,700 | — | — |
| 2007-11-02 | $47.44 | $52.51 | 1,995,400 | — | — |
| 2007-11-01 | $47.48 | $52.55 | 1,762,600 | — | — |
| 2007-10-31 | $49.92 | $55.25 | 1,638,200 | — | — |
| 2007-10-30 | $49.08 | $54.32 | 1,733,200 | — | — |
| 2007-10-29 | $49.40 | $54.68 | 1,641,900 | — | — |
| 2007-10-26 | $50.54 | $55.94 | 1,047,200 | — | — |
| 2007-10-25 | $50.99 | $56.44 | 1,513,000 | — | — |
| 2007-10-24 | $51.16 | $56.63 | 1,994,800 | — | — |
| 2007-10-23 | $51.84 | $57.38 | 1,604,200 | — | — |
| 2007-10-22 | $53.08 | $58.75 | 1,273,200 | — | — |
| 2007-10-19 | $51.76 | $57.29 | 1,706,700 | — | — |
| 2007-10-18 | $54.09 | $59.87 | 787,900 | — | — |
| 2007-10-17 | $53.24 | $58.93 | 1,165,600 | — | — |
| 2007-10-16 | $52.90 | $58.55 | 1,002,500 | — | — |
| 2007-10-15 | $53.44 | $59.15 | 989,600 | — | — |
| 2007-10-12 | $53.72 | $59.46 | 956,000 | — | — |
| 2007-10-11 | $51.96 | $57.51 | 1,031,000 | — | — |
| 2007-10-10 | $52.13 | $57.70 | 1,203,100 | — | — |
| 2007-10-09 | $53.51 | $59.23 | 1,263,400 | — | — |
| 2007-10-08 | $53.09 | $58.76 | 889,800 | — | — |
| 2007-10-05 | $54.25 | $60.05 | 1,066,200 | — | — |
| 2007-10-04 | $53.08 | $58.75 | 1,024,600 | — | — |
| 2007-10-03 | $53.66 | $59.39 | 1,887,800 | — | — |
| 2007-10-02 | $55.33 | $61.24 | 917,900 | — | — |
| 2007-10-01 | $55.03 | $60.91 | 1,133,300 | — | — |
| 2007-09-28 | $54.29 | $60.09 | 1,627,700 | — | — |
| 2007-09-27 | $55.32 | $61.23 | 671,600 | — | — |
| 2007-09-26 | $55.14 | $61.03 | 1,118,300 | — | — |
| 2007-09-25 | $55.30 | $61.21 | 1,208,700 | — | — |
| 2007-09-24 | $53.97 | $59.74 | 1,098,500 | — | — |
| 2007-09-21 | $53.95 | $59.71 | 2,293,000 | — | — |
| 2007-09-20 | $53.09 | $58.76 | 1,459,600 | — | — |
| 2007-09-19 | $54.00 | $59.77 | 1,336,600 | — | — |
| 2007-09-18 | $53.19 | $58.87 | 1,037,700 | — | — |
| 2007-09-17 | $50.76 | $56.18 | 721,000 | — | — |
| 2007-09-14 | $51.75 | $57.28 | 948,400 | — | — |
| 2007-09-13 | $50.61 | $56.02 | 985,800 | — | — |
| 2007-09-12 | $50.20 | $55.56 | 1,156,800 | — | — |
| 2007-09-11 | $50.53 | $55.93 | 1,256,000 | — | — |
| 2007-09-10 | $48.70 | $53.90 | 1,371,100 | — | — |
| 2007-09-07 | $48.15 | $53.29 | 1,014,000 | — | — |
| 2007-09-06 | $50.13 | $55.48 | 957,000 | — | — |
| 2007-09-05 | $49.35 | $54.62 | 857,300 | — | — |
| 2007-09-04 | $50.10 | $55.25 | 910,300 | — | — |
| 2007-08-31 | $49.04 | $54.08 | 715,600 | — | — |
| 2007-08-30 | $48.36 | $53.33 | 565,900 | — | — |
| 2007-08-29 | $48.77 | $53.79 | 685,800 | — | — |
| 2007-08-28 | $47.59 | $52.48 | 995,300 | — | — |
| 2007-08-27 | $48.80 | $53.82 | 563,600 | — | — |
| 2007-08-24 | $49.59 | $54.69 | 482,600 | — | — |
| 2007-08-23 | $48.80 | $53.82 | 632,000 | — | — |
| 2007-08-22 | $49.18 | $54.24 | 818,500 | — | — |
| 2007-08-21 | $47.56 | $52.45 | 584,100 | — | — |
| 2007-08-20 | $48.21 | $53.17 | 1,092,900 | — | — |
| 2007-08-17 | $48.27 | $53.23 | 2,182,500 | — | — |
| 2007-08-16 | $47.09 | $51.93 | 1,470,600 | — | — |
| 2007-08-15 | $46.65 | $51.45 | 1,011,800 | — | — |
| 2007-08-14 | $47.37 | $52.24 | 1,096,600 | — | — |
| 2007-08-13 | $49.13 | $54.18 | 1,238,900 | — | — |
| 2007-08-10 | $49.72 | $54.83 | 1,904,800 | — | — |
| 2007-08-09 | $51.60 | $56.91 | 2,144,900 | — | — |
| 2007-08-08 | $51.42 | $56.71 | 1,868,700 | — | — |
| 2007-08-07 | $49.50 | $54.59 | 2,165,300 | — | — |
| 2007-08-06 | $49.14 | $54.19 | 1,814,900 | — | — |
| 2007-08-03 | $47.04 | $51.88 | 1,729,300 | — | — |
| 2007-08-02 | $49.54 | $54.63 | 1,374,300 | — | — |
| 2007-08-01 | $49.16 | $54.22 | 1,661,500 | — | — |
| 2007-07-31 | $48.65 | $53.65 | 1,742,400 | — | — |
| 2007-07-30 | $50.20 | $55.36 | 1,536,400 | — | — |
| 2007-07-27 | $49.29 | $54.36 | 1,481,200 | — | — |
| 2007-07-26 | $49.70 | $54.81 | 2,872,200 | — | — |
| 2007-07-25 | $50.03 | $55.18 | 3,764,800 | — | — |
| 2007-07-24 | $52.51 | $57.91 | 1,386,300 | — | — |
| 2007-07-23 | $53.86 | $59.40 | 1,193,600 | — | — |
| 2007-07-20 | $54.02 | $59.58 | 1,565,900 | — | — |
| 2007-07-19 | $54.53 | $60.14 | 981,900 | — | — |
| 2007-07-18 | $53.72 | $59.24 | 1,163,600 | — | — |
| 2007-07-17 | $53.55 | $59.06 | 1,170,400 | — | — |
| 2007-07-16 | $53.27 | $58.75 | 1,481,200 | — | — |
| 2007-07-13 | $52.28 | $57.66 | 637,800 | — | — |
| 2007-07-12 | $52.25 | $57.62 | 1,629,700 | — | — |
| 2007-07-11 | $52.05 | $57.40 | 1,735,200 | — | — |
| 2007-07-10 | $51.38 | $56.66 | 2,402,300 | — | — |
| 2007-07-09 | $51.87 | $57.20 | 1,889,900 | — | — |
| 2007-07-06 | $52.00 | $57.35 | 1,260,400 | — | — |
| 2007-07-05 | $52.00 | $57.35 | 1,566,200 | — | — |
| 2007-07-03 | $53.25 | $58.73 | 550,100 | — | — |
| 2007-07-02 | $52.63 | $58.04 | 974,100 | — | — |
| 2007-06-29 | $52.52 | $57.92 | 1,132,600 | — | — |
| 2007-06-28 | $53.16 | $58.63 | 794,500 | — | — |
| 2007-06-27 | $53.26 | $58.74 | 896,700 | — | — |
| 2007-06-26 | $53.10 | $58.56 | 1,028,100 | — | — |
| 2007-06-25 | $53.09 | $58.55 | 912,400 | — | — |
| 2007-06-22 | $53.32 | $58.80 | 1,395,200 | — | — |
| 2007-06-21 | $53.99 | $59.54 | 836,600 | — | — |
| 2007-06-20 | $53.04 | $58.49 | 903,800 | — | — |
| 2007-06-19 | $53.56 | $59.07 | 741,900 | — | — |
| 2007-06-18 | $53.33 | $58.81 | 1,322,700 | — | — |
| 2007-06-15 | $54.76 | $60.39 | 2,026,400 | — | — |
| 2007-06-14 | $54.08 | $59.64 | 1,223,900 | — | — |
| 2007-06-13 | $53.02 | $58.47 | 1,128,500 | — | — |
| 2007-06-12 | $51.50 | $56.80 | 1,052,800 | — | — |
| 2007-06-11 | $52.67 | $58.09 | 1,156,700 | — | — |
| 2007-06-08 | $52.40 | $57.79 | 1,395,800 | — | — |
| 2007-06-07 | $51.30 | $56.58 | 1,661,300 | — | — |
| 2007-06-06 | $51.73 | $57.05 | 1,075,400 | — | — |
| 2007-06-05 | $52.64 | $57.86 | 1,140,600 | — | — |
| 2007-06-04 | $53.65 | $58.97 | 1,277,100 | — | — |
| 2007-06-01 | $54.28 | $59.66 | 1,321,900 | — | — |
| 2007-05-31 | $54.18 | $59.55 | 2,315,700 | — | — |
| 2007-05-30 | $52.42 | $57.61 | 1,270,800 | — | — |
| 2007-05-29 | $51.63 | $56.75 | 935,200 | — | — |
| 2007-05-25 | $51.09 | $56.15 | 633,600 | — | — |
| 2007-05-24 | $51.00 | $56.05 | 1,337,500 | — | — |
| 2007-05-23 | $52.15 | $57.32 | 1,506,800 | — | — |
| 2007-05-22 | $52.09 | $57.25 | 923,700 | — | — |
| 2007-05-21 | $52.46 | $57.66 | 878,100 | — | — |
| 2007-05-18 | $52.36 | $57.55 | 1,560,300 | — | — |
| 2007-05-17 | $52.13 | $57.29 | 794,300 | — | — |
| 2007-05-16 | $53.10 | $58.36 | 947,700 | — | — |
| 2007-05-15 | $52.73 | $57.95 | 778,300 | — | — |
| 2007-05-14 | $53.13 | $58.39 | 815,400 | — | — |
| 2007-05-11 | $53.60 | $58.91 | 952,200 | — | — |
| 2007-05-10 | $53.63 | $58.94 | 1,162,300 | — | — |
| 2007-05-09 | $55.76 | $61.28 | 1,206,100 | — | — |
| 2007-05-08 | $56.31 | $61.89 | 1,201,100 | — | — |
| 2007-05-07 | $55.75 | $61.27 | 878,200 | — | — |
| 2007-05-04 | $55.31 | $60.79 | 674,700 | — | — |
| 2007-05-03 | $55.57 | $61.08 | 1,033,200 | — | — |
| 2007-05-02 | $55.26 | $60.73 | 1,457,700 | — | — |
| 2007-05-01 | $53.90 | $59.24 | 1,540,600 | — | — |
| 2007-04-30 | $53.46 | $58.76 | 1,366,300 | — | — |
| 2007-04-27 | $55.21 | $60.68 | 1,643,100 | — | — |
| 2007-04-26 | $55.52 | $61.02 | 2,238,700 | — | — |
| 2007-04-25 | $56.76 | $62.38 | 5,327,800 | — | — |
| 2007-04-24 | $51.15 | $56.22 | 1,421,100 | — | — |
| 2007-04-23 | $51.76 | $56.89 | 1,484,700 | — | — |
| 2007-04-20 | $51.85 | $56.99 | 2,006,000 | — | — |
| 2007-04-19 | $51.31 | $56.39 | 1,018,800 | — | — |
| 2007-04-18 | $51.11 | $56.17 | 1,302,700 | — | — |
| 2007-04-17 | $50.82 | $55.85 | 1,067,000 | — | — |
| 2007-04-16 | $51.50 | $56.60 | 1,353,200 | — | — |
| 2007-04-13 | $49.83 | $54.77 | 864,500 | — | — |
| 2007-04-12 | $49.10 | $53.96 | 1,204,800 | — | — |
| 2007-04-11 | $47.85 | $52.59 | 975,600 | — | — |
| 2007-04-10 | $48.69 | $53.51 | 959,900 | — | — |
| 2007-04-09 | $48.75 | $53.58 | 945,900 | — | — |
| 2007-04-05 | $48.84 | $53.68 | 578,400 | — | — |
| 2007-04-04 | $49.00 | $53.85 | 996,600 | — | — |
| 2007-04-03 | $49.12 | $53.99 | 1,383,900 | — | — |
| 2007-04-02 | $47.50 | $52.21 | 1,444,200 | — | — |
| 2007-03-30 | $48.05 | $52.81 | 1,071,200 | — | — |
| 2007-03-29 | $47.58 | $52.29 | 1,442,000 | — | — |
| 2007-03-28 | $47.66 | $52.38 | 1,137,500 | — | — |
| 2007-03-27 | $48.37 | $53.16 | 990,100 | — | — |
| 2007-03-26 | $48.96 | $53.81 | 937,200 | — | — |
| 2007-03-23 | $49.37 | $54.26 | 972,300 | — | — |
| 2007-03-22 | $48.58 | $53.39 | 1,419,600 | — | — |
| 2007-03-21 | $49.15 | $54.02 | 1,425,300 | — | — |
| 2007-03-20 | $47.70 | $52.43 | 1,122,500 | — | — |
| 2007-03-19 | $47.60 | $52.32 | 1,384,600 | — | — |
| 2007-03-16 | $47.48 | $52.18 | 1,954,000 | — | — |
| 2007-03-15 | $47.54 | $52.25 | 1,410,100 | — | — |
| 2007-03-14 | $47.11 | $51.78 | 2,389,000 | — | — |
| 2007-03-13 | $46.74 | $51.37 | 2,391,900 | — | — |
| 2007-03-12 | $48.44 | $53.24 | 1,282,800 | — | — |
| 2007-03-09 | $48.62 | $53.44 | 3,401,200 | — | — |
| 2007-03-08 | $51.09 | $56.15 | 1,408,100 | — | — |
| 2007-03-07 | $50.57 | $55.58 | 1,828,200 | — | — |
| 2007-03-06 | $50.46 | $55.26 | 2,143,900 | — | — |
| 2007-03-05 | $49.97 | $54.72 | 1,692,200 | — | — |
| 2007-03-02 | $49.97 | $54.72 | 2,650,700 | — | — |
| 2007-03-01 | $50.97 | $55.82 | 24,014,000 | — | — |
| 2007-02-28 | $50.96 | $55.81 | 2,340,600 | — | — |
| 2007-02-27 | $51.65 | $56.56 | 3,146,300 | — | — |
| 2007-02-26 | $52.40 | $57.39 | 1,138,300 | — | — |
| 2007-02-23 | $53.91 | $59.04 | 687,200 | — | — |
| 2007-02-22 | $53.99 | $59.13 | 710,600 | — | — |
| 2007-02-21 | $54.38 | $59.55 | 1,235,400 | — | — |
| 2007-02-20 | $54.03 | $59.17 | 1,332,600 | — | — |
| 2007-02-16 | $52.71 | $57.73 | 677,000 | — | — |
| 2007-02-15 | $52.53 | $57.53 | 849,000 | — | — |
| 2007-02-14 | $53.12 | $58.17 | 1,318,900 | — | — |
| 2007-02-13 | $51.67 | $56.59 | 1,485,800 | — | — |
| 2007-02-12 | $51.42 | $56.31 | 976,100 | — | — |
| 2007-02-09 | $51.79 | $56.72 | 1,194,100 | — | — |
| 2007-02-08 | $52.50 | $57.50 | 1,090,600 | — | — |
| 2007-02-07 | $52.85 | $57.88 | 1,872,800 | — | — |
| 2007-02-06 | $51.98 | $56.93 | 1,226,200 | — | — |
| 2007-02-05 | $52.15 | $57.11 | 1,305,100 | — | — |
| 2007-02-02 | $52.89 | $57.92 | 1,329,600 | — | — |
| 2007-02-01 | $52.60 | $57.61 | 4,677,600 | — | — |
| 2007-01-31 | $53.20 | $58.26 | 15,298,300 | — | — |
| 2007-01-30 | $43.76 | $47.92 | 1,123,800 | — | — |
| 2007-01-29 | $43.07 | $47.17 | 1,163,900 | — | — |
| 2007-01-26 | $42.94 | $47.03 | 1,028,800 | — | — |
| 2007-01-25 | $42.89 | $46.97 | 1,498,000 | — | — |
| 2007-01-24 | $43.82 | $47.99 | 966,300 | — | — |
| 2007-01-23 | $43.50 | $47.64 | 1,082,500 | — | — |
| 2007-01-22 | $43.67 | $47.83 | 1,789,300 | — | — |
| 2007-01-19 | $44.53 | $48.77 | 937,600 | — | — |
| 2007-01-18 | $44.07 | $48.26 | 1,197,900 | — | — |
| 2007-01-17 | $44.18 | $48.38 | 1,012,300 | — | — |
| 2007-01-16 | $44.41 | $48.64 | 1,286,000 | — | — |
| 2007-01-12 | $44.60 | $48.84 | 953,300 | — | — |
| 2007-01-11 | $44.05 | $48.24 | 1,280,200 | — | — |
| 2007-01-10 | $43.20 | $47.31 | 1,668,400 | — | — |
| 2007-01-09 | $43.44 | $47.57 | 1,912,900 | — | — |
| 2007-01-08 | $43.31 | $47.43 | 1,522,400 | — | — |
| 2007-01-05 | $43.05 | $47.15 | 1,436,800 | — | — |
| 2007-01-04 | $43.49 | $47.63 | 2,719,500 | — | — |
| 2007-01-03 | $43.30 | $47.42 | 3,399,800 | — | — |