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
- 1973-02-21 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 | $50.40 | $99.70 | 1,475,400 | — | — |
| 2007-12-28 | $52.38 | $103.60 | 1,800,600 | — | — |
| 2007-12-27 | $50.29 | $99.49 | 1,104,400 | — | — |
| 2007-12-26 | $52.06 | $102.97 | 833,000 | — | — |
| 2007-12-24 | $51.26 | $101.41 | 458,000 | — | — |
| 2007-12-21 | $50.71 | $100.31 | 1,424,400 | — | — |
| 2007-12-20 | $49.48 | $97.88 | 1,507,200 | — | — |
| 2007-12-19 | $47.95 | $94.85 | 2,175,600 | — | — |
| 2007-12-18 | $47.45 | $93.86 | 1,850,200 | — | — |
| 2007-12-17 | $46.96 | $92.88 | 2,357,800 | — | — |
| 2007-12-14 | $47.92 | $94.79 | 3,468,600 | — | — |
| 2007-12-13 | $49.01 | $96.94 | 3,214,200 | — | — |
| 2007-12-12 | $49.74 | $98.38 | 3,051,400 | — | — |
| 2007-12-11 | $48.10 | $95.14 | 2,819,200 | — | — |
| 2007-12-10 | $49.23 | $97.38 | 2,125,200 | — | — |
| 2007-12-07 | $49.01 | $96.95 | 2,798,200 | — | — |
| 2007-12-06 | $47.93 | $94.81 | 2,994,600 | — | — |
| 2007-12-05 | $46.01 | $91.02 | 3,244,000 | — | — |
| 2007-12-04 | $45.08 | $89.18 | 1,925,800 | — | — |
| 2007-12-03 | $44.75 | $88.52 | 1,569,400 | — | — |
| 2007-11-30 | $45.10 | $89.21 | 2,685,000 | — | — |
| 2007-11-29 | $44.24 | $87.51 | 2,024,800 | — | — |
| 2007-11-28 | $43.69 | $86.41 | 2,485,600 | — | — |
| 2007-11-27 | $41.85 | $82.78 | 3,876,400 | — | — |
| 2007-11-26 | $40.22 | $79.56 | 4,292,600 | — | — |
| 2007-11-23 | $40.25 | $79.62 | 2,289,200 | — | — |
| 2007-11-21 | $37.97 | $75.12 | 2,833,000 | — | — |
| 2007-11-20 | $38.35 | $75.85 | 3,970,400 | — | — |
| 2007-11-19 | $37.33 | $73.71 | 4,292,800 | — | — |
| 2007-11-16 | $39.95 | $78.88 | 3,793,600 | — | — |
| 2007-11-15 | $39.12 | $77.24 | 3,202,800 | — | — |
| 2007-11-14 | $40.01 | $79.01 | 4,443,400 | — | — |
| 2007-11-13 | $39.20 | $77.41 | 3,677,600 | — | — |
| 2007-11-12 | $38.35 | $75.73 | 4,280,000 | — | — |
| 2007-11-09 | $40.35 | $79.68 | 2,706,000 | — | — |
| 2007-11-08 | $42.08 | $83.09 | 4,323,000 | — | — |
| 2007-11-07 | $42.20 | $83.34 | 2,292,800 | — | — |
| 2007-11-06 | $44.49 | $87.85 | 1,976,000 | — | — |
| 2007-11-05 | $42.36 | $83.64 | 3,361,600 | — | — |
| 2007-11-02 | $44.29 | $87.45 | 5,766,200 | — | — |
| 2007-11-01 | $44.66 | $88.19 | 3,220,800 | — | — |
| 2007-10-31 | $47.83 | $94.44 | 2,161,600 | — | — |
| 2007-10-30 | $47.67 | $94.14 | 2,310,800 | — | — |
| 2007-10-29 | $50.58 | $99.88 | 2,530,800 | — | — |
| 2007-10-26 | $49.41 | $97.57 | 1,725,000 | — | — |
| 2007-10-25 | $47.92 | $94.63 | 2,396,400 | — | — |
| 2007-10-24 | $48.95 | $96.66 | 1,356,000 | — | — |
| 2007-10-23 | $48.60 | $95.96 | 1,439,200 | — | — |
| 2007-10-22 | $47.76 | $94.33 | 4,417,800 | — | — |
| 2007-10-19 | $48.71 | $96.18 | 3,537,800 | — | — |
| 2007-10-18 | $49.47 | $97.69 | 1,563,800 | — | — |
| 2007-10-17 | $48.67 | $96.12 | 2,151,800 | — | — |
| 2007-10-16 | $49.33 | $97.42 | 2,038,800 | — | — |
| 2007-10-15 | $50.36 | $99.44 | 2,292,400 | — | — |
| 2007-10-12 | $51.81 | $102.30 | 3,961,200 | — | — |
| 2007-10-11 | $49.43 | $97.61 | 4,038,600 | — | — |
| 2007-10-10 | $50.06 | $98.86 | 4,004,400 | — | — |
| 2007-10-09 | $48.38 | $95.54 | 2,190,600 | — | — |
| 2007-10-08 | $46.42 | $91.68 | 1,296,200 | — | — |
| 2007-10-05 | $46.21 | $91.24 | 2,088,000 | — | — |
| 2007-10-04 | $44.01 | $86.92 | 1,873,800 | — | — |
| 2007-10-03 | $44.21 | $87.30 | 2,126,400 | — | — |
| 2007-10-02 | $45.11 | $89.07 | 2,065,200 | — | — |
| 2007-10-01 | $45.89 | $90.62 | 3,054,600 | — | — |
| 2007-09-28 | $43.99 | $86.86 | 1,841,600 | — | — |
| 2007-09-27 | $44.57 | $88.02 | 2,732,800 | — | — |
| 2007-09-26 | $43.28 | $85.47 | 2,879,200 | — | — |
| 2007-09-25 | $42.39 | $83.71 | 1,834,800 | — | — |
| 2007-09-24 | $42.28 | $83.48 | 2,369,200 | — | — |
| 2007-09-21 | $43.14 | $85.19 | 1,966,800 | — | — |
| 2007-09-20 | $42.10 | $83.13 | 2,150,400 | — | — |
| 2007-09-19 | $42.15 | $83.24 | 4,650,200 | — | — |
| 2007-09-18 | $41.42 | $81.81 | 2,695,800 | — | — |
| 2007-09-17 | $39.37 | $77.74 | 3,044,400 | — | — |
| 2007-09-14 | $39.31 | $77.63 | 1,712,800 | — | — |
| 2007-09-13 | $38.50 | $76.03 | 2,719,400 | — | — |
| 2007-09-12 | $37.10 | $73.26 | 2,130,600 | — | — |
| 2007-09-11 | $36.01 | $71.10 | 2,105,600 | — | — |
| 2007-09-10 | $35.99 | $71.06 | 2,272,400 | — | — |
| 2007-09-07 | $37.25 | $73.56 | 1,804,000 | — | — |
| 2007-09-06 | $38.31 | $75.64 | 1,792,400 | — | — |
| 2007-09-05 | $37.99 | $75.02 | 2,199,800 | — | — |
| 2007-09-04 | $39.30 | $77.61 | 2,163,400 | — | — |
| 2007-08-31 | $38.13 | $75.31 | 1,904,600 | — | — |
| 2007-08-30 | $36.25 | $71.59 | 1,562,800 | — | — |
| 2007-08-29 | $36.69 | $72.44 | 2,168,200 | — | — |
| 2007-08-28 | $34.95 | $69.02 | 2,499,400 | — | — |
| 2007-08-27 | $36.35 | $71.77 | 1,877,800 | — | — |
| 2007-08-24 | $36.57 | $72.22 | 7,184,000 | — | — |
| 2007-08-23 | $35.21 | $69.53 | 1,744,600 | — | — |
| 2007-08-22 | $35.58 | $70.26 | 2,426,400 | — | — |
| 2007-08-21 | $33.26 | $65.68 | 2,179,000 | — | — |
| 2007-08-20 | $32.06 | $63.31 | 1,941,000 | — | — |
| 2007-08-17 | $31.25 | $61.71 | 3,220,600 | — | — |
| 2007-08-16 | $30.32 | $59.87 | 4,595,400 | — | — |
| 2007-08-15 | $31.53 | $62.26 | 2,275,000 | — | — |
| 2007-08-14 | $33.26 | $65.67 | 1,520,200 | — | — |
| 2007-08-13 | $34.13 | $67.39 | 2,270,600 | — | — |
| 2007-08-10 | $33.65 | $66.33 | 3,952,200 | — | — |
| 2007-08-09 | $31.56 | $62.21 | 4,151,800 | — | — |
| 2007-08-08 | $34.12 | $67.25 | 4,011,000 | — | — |
| 2007-08-07 | $32.50 | $64.06 | 3,368,200 | — | — |
| 2007-08-06 | $33.99 | $67.01 | 2,963,600 | — | — |
| 2007-08-03 | $34.03 | $67.07 | 3,960,200 | — | — |
| 2007-08-02 | $34.67 | $68.35 | 3,763,600 | — | — |
| 2007-08-01 | $33.62 | $66.26 | 4,024,800 | — | — |
| 2007-07-31 | $34.63 | $68.27 | 2,476,600 | — | — |
| 2007-07-30 | $35.58 | $70.14 | 3,363,200 | — | — |
| 2007-07-27 | $34.70 | $68.39 | 5,185,400 | — | — |
| 2007-07-26 | $37.85 | $74.61 | 2,382,800 | — | — |
| 2007-07-25 | $39.50 | $77.86 | 2,217,000 | — | — |
| 2007-07-24 | $40.49 | $79.80 | 1,770,600 | — | — |
| 2007-07-23 | $41.72 | $82.24 | 1,272,400 | — | — |
| 2007-07-20 | $41.85 | $82.49 | 2,061,000 | — | — |
| 2007-07-19 | $42.63 | $84.02 | 1,645,800 | — | — |
| 2007-07-18 | $42.96 | $84.68 | 2,056,200 | — | — |
| 2007-07-17 | $42.56 | $83.89 | 1,306,600 | — | — |
| 2007-07-16 | $42.52 | $83.81 | 1,965,800 | — | — |
| 2007-07-13 | $43.35 | $85.44 | 2,220,200 | — | — |
| 2007-07-12 | $42.87 | $84.50 | 3,117,200 | — | — |
| 2007-07-11 | $42.79 | $84.35 | 2,454,600 | — | — |
| 2007-07-10 | $41.98 | $82.75 | 2,332,400 | — | — |
| 2007-07-09 | $42.10 | $82.97 | 2,169,400 | — | — |
| 2007-07-06 | $42.06 | $82.89 | 3,662,200 | — | — |
| 2007-07-05 | $41.75 | $82.29 | 4,049,000 | — | — |
| 2007-07-03 | $40.18 | $79.20 | 1,391,400 | — | — |
| 2007-07-02 | $40.36 | $79.55 | 3,637,400 | — | — |
| 2007-06-29 | $38.83 | $76.55 | 3,711,200 | — | — |
| 2007-06-28 | $38.28 | $75.44 | 2,599,000 | — | — |
| 2007-06-27 | $38.26 | $75.42 | 4,222,800 | — | — |
| 2007-06-26 | $37.98 | $74.86 | 3,075,600 | — | — |
| 2007-06-25 | $39.03 | $76.92 | 5,648,600 | — | — |
| 2007-06-22 | $39.73 | $78.31 | 8,391,200 | — | — |
| 2007-06-21 | $39.08 | $77.03 | 3,511,200 | — | — |
| 2007-06-20 | $38.32 | $75.53 | 4,679,000 | — | — |
| 2007-06-19 | $38.89 | $76.66 | 3,468,800 | — | — |
| 2007-06-18 | $38.95 | $76.77 | 4,702,400 | — | — |
| 2007-06-15 | $40.37 | $79.57 | 6,783,600 | — | — |
| 2007-06-14 | $38.22 | $75.35 | 4,027,600 | — | — |
| 2007-06-13 | $38.71 | $76.30 | 5,065,800 | — | — |
| 2007-06-12 | $39.01 | $76.88 | 3,405,400 | — | — |
| 2007-06-11 | $39.94 | $78.73 | 4,290,400 | — | — |
| 2007-06-08 | $42.31 | $83.41 | 5,191,600 | — | — |
| 2007-06-07 | $41.30 | $81.41 | 3,169,000 | — | — |
| 2007-06-06 | $42.17 | $83.11 | 3,716,800 | — | — |
| 2007-06-05 | $43.20 | $85.15 | 3,646,200 | — | — |
| 2007-06-04 | $44.04 | $86.82 | 3,385,400 | — | — |
| 2007-06-01 | $44.73 | $88.17 | 9,768,400 | — | — |
| 2007-05-31 | $44.15 | $87.01 | 8,813,000 | — | — |
| 2007-05-30 | $40.77 | $80.36 | 4,200,200 | — | — |
| 2007-05-29 | $39.01 | $76.89 | 3,013,000 | — | — |
| 2007-05-25 | $39.06 | $77.00 | 6,521,800 | — | — |
| 2007-05-24 | $35.40 | $69.78 | 2,177,800 | — | — |
| 2007-05-23 | $36.81 | $72.56 | 1,331,600 | — | — |
| 2007-05-22 | $37.08 | $73.08 | 1,126,600 | — | — |
| 2007-05-21 | $37.12 | $73.16 | 1,095,200 | — | — |
| 2007-05-18 | $36.90 | $72.74 | 1,138,000 | — | — |
| 2007-05-17 | $36.70 | $72.33 | 1,509,000 | — | — |
| 2007-05-16 | $37.01 | $72.94 | 1,383,600 | — | — |
| 2007-05-15 | $37.31 | $73.42 | 3,798,200 | — | — |
| 2007-05-14 | $37.26 | $73.33 | 4,774,800 | — | — |
| 2007-05-11 | $36.80 | $72.42 | 917,200 | — | — |
| 2007-05-10 | $36.09 | $71.02 | 1,619,800 | — | — |
| 2007-05-09 | $37.33 | $73.45 | 1,853,200 | — | — |
| 2007-05-08 | $36.83 | $72.47 | 1,560,400 | — | — |
| 2007-05-07 | $36.95 | $72.70 | 1,841,000 | — | — |
| 2007-05-04 | $36.13 | $71.11 | 1,116,400 | — | — |
| 2007-05-03 | $35.88 | $70.59 | 4,813,600 | — | — |
| 2007-05-02 | $35.04 | $68.95 | 3,573,000 | — | — |
| 2007-05-01 | $34.24 | $67.39 | 1,780,600 | — | — |
| 2007-04-30 | $34.65 | $68.17 | 1,569,400 | — | — |
| 2007-04-27 | $34.88 | $68.63 | 1,417,600 | — | — |
| 2007-04-26 | $34.71 | $68.29 | 2,212,400 | — | — |
| 2007-04-25 | $34.96 | $68.79 | 1,365,400 | — | — |
| 2007-04-24 | $34.13 | $67.17 | 1,549,000 | — | — |
| 2007-04-23 | $34.79 | $68.47 | 1,271,200 | — | — |
| 2007-04-20 | $34.38 | $67.64 | 1,062,800 | — | — |
| 2007-04-19 | $33.62 | $66.16 | 1,510,800 | — | — |
| 2007-04-18 | $33.78 | $66.47 | 1,421,200 | — | — |
| 2007-04-17 | $34.33 | $67.55 | 1,482,000 | — | — |
| 2007-04-16 | $34.81 | $68.50 | 1,033,400 | — | — |
| 2007-04-13 | $34.63 | $68.14 | 1,461,600 | — | — |
| 2007-04-12 | $34.06 | $67.01 | 1,199,800 | — | — |
| 2007-04-11 | $33.33 | $65.58 | 1,083,000 | — | — |
| 2007-04-10 | $33.70 | $66.32 | 1,264,000 | — | — |
| 2007-04-09 | $33.81 | $66.52 | 1,318,200 | — | — |
| 2007-04-05 | $33.78 | $66.46 | 1,657,600 | — | — |
| 2007-04-04 | $33.53 | $65.98 | 1,182,000 | — | — |
| 2007-04-03 | $32.88 | $64.69 | 1,366,000 | — | — |
| 2007-04-02 | $32.67 | $64.29 | 2,084,600 | — | — |
| 2007-03-30 | $32.01 | $62.98 | 1,608,600 | — | — |
| 2007-03-29 | $31.97 | $62.90 | 1,622,800 | — | — |
| 2007-03-28 | $31.08 | $61.16 | 1,465,200 | — | — |
| 2007-03-27 | $31.71 | $62.40 | 1,202,400 | — | — |
| 2007-03-26 | $32.20 | $63.36 | 1,626,200 | — | — |
| 2007-03-23 | $31.47 | $61.93 | 1,446,200 | — | — |
| 2007-03-22 | $31.70 | $62.38 | 1,851,600 | — | — |
| 2007-03-21 | $31.48 | $61.95 | 2,116,600 | — | — |
| 2007-03-20 | $30.37 | $59.75 | 1,937,000 | — | — |
| 2007-03-19 | $29.66 | $58.37 | 987,800 | — | — |
| 2007-03-16 | $28.99 | $57.05 | 1,063,600 | — | — |
| 2007-03-15 | $29.45 | $57.94 | 1,507,400 | — | — |
| 2007-03-14 | $29.14 | $57.33 | 1,811,000 | — | — |
| 2007-03-13 | $28.18 | $55.46 | 1,794,600 | — | — |
| 2007-03-12 | $29.18 | $57.43 | 2,284,400 | — | — |
| 2007-03-09 | $28.77 | $56.61 | 1,239,600 | — | — |
| 2007-03-08 | $28.52 | $56.12 | 1,516,600 | — | — |
| 2007-03-07 | $28.03 | $55.15 | 1,615,200 | — | — |
| 2007-03-06 | $27.83 | $54.77 | 1,688,000 | — | — |
| 2007-03-05 | $26.72 | $52.58 | 3,096,800 | — | — |
| 2007-03-02 | $26.87 | $52.87 | 2,298,400 | — | — |
| 2007-03-01 | $28.37 | $55.83 | 1,977,400 | — | — |
| 2007-02-28 | $28.16 | $55.41 | 2,970,200 | — | — |
| 2007-02-27 | $28.00 | $55.11 | 3,333,800 | — | — |
| 2007-02-26 | $30.29 | $59.60 | 1,853,000 | — | — |
| 2007-02-23 | $29.48 | $58.01 | 1,638,000 | — | — |
| 2007-02-22 | $29.29 | $57.63 | 2,125,000 | — | — |
| 2007-02-21 | $28.48 | $56.03 | 1,364,000 | — | — |
| 2007-02-20 | $28.14 | $55.36 | 975,000 | — | — |
| 2007-02-16 | $27.91 | $54.92 | 830,400 | — | — |
| 2007-02-15 | $27.66 | $54.42 | 1,613,600 | — | — |
| 2007-02-14 | $27.48 | $54.07 | 1,065,800 | — | — |
| 2007-02-13 | $27.48 | $54.08 | 1,446,600 | — | — |
| 2007-02-12 | $26.42 | $51.88 | 969,000 | — | — |
| 2007-02-09 | $26.42 | $51.88 | 1,228,400 | — | — |
| 2007-02-08 | $27.43 | $53.86 | 798,000 | — | — |
| 2007-02-07 | $27.72 | $54.42 | 1,257,800 | — | — |
| 2007-02-06 | $27.75 | $54.47 | 1,010,800 | — | — |
| 2007-02-05 | $27.21 | $53.42 | 769,400 | — | — |
| 2007-02-02 | $27.70 | $54.38 | 1,243,800 | — | — |
| 2007-02-01 | $27.66 | $54.29 | 1,392,800 | — | — |
| 2007-01-31 | $27.33 | $53.65 | 1,763,800 | — | — |
| 2007-01-30 | $26.97 | $52.95 | 1,715,200 | — | — |
| 2007-01-29 | $26.42 | $51.87 | 1,390,600 | — | — |
| 2007-01-26 | $26.26 | $51.55 | 751,600 | — | — |
| 2007-01-25 | $26.05 | $51.14 | 952,200 | — | — |
| 2007-01-24 | $26.40 | $51.82 | 1,100,400 | — | — |
| 2007-01-23 | $26.00 | $51.04 | 1,905,400 | — | — |
| 2007-01-22 | $25.11 | $49.28 | 1,028,200 | — | — |
| 2007-01-19 | $25.04 | $49.15 | 1,129,400 | — | — |
| 2007-01-18 | $24.65 | $48.38 | 1,081,200 | — | — |
| 2007-01-17 | $24.92 | $48.92 | 897,800 | — | — |
| 2007-01-16 | $24.84 | $48.76 | 967,200 | — | — |
| 2007-01-12 | $25.15 | $49.36 | 1,408,800 | — | — |
| 2007-01-11 | $24.56 | $48.21 | 931,200 | — | — |
| 2007-01-10 | $24.26 | $47.64 | 1,087,000 | — | — |
| 2007-01-09 | $23.92 | $46.97 | 1,322,400 | — | — |
| 2007-01-08 | $24.08 | $47.28 | 1,752,400 | — | — |
| 2007-01-05 | $23.21 | $45.55 | 2,335,000 | — | — |
| 2007-01-04 | $23.75 | $46.62 | 1,641,200 | — | — |
| 2007-01-03 | $23.92 | $46.96 | 1,794,000 | — | — |