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
- 1999-04-30 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 | $59.60 | $79.55 | 1,123,680 | — | — |
| 2007-12-28 | $59.80 | $79.82 | 1,555,680 | — | — |
| 2007-12-27 | $59.28 | $79.12 | 1,896,960 | — | — |
| 2007-12-26 | $61.32 | $81.84 | 1,908,480 | — | — |
| 2007-12-24 | $60.63 | $80.92 | 924,960 | — | — |
| 2007-12-21 | $59.50 | $79.42 | 3,549,240 | — | — |
| 2007-12-20 | $58.33 | $77.86 | 2,697,960 | — | — |
| 2007-12-19 | $56.70 | $75.68 | 3,264,000 | — | — |
| 2007-12-18 | $56.04 | $74.80 | 3,793,680 | — | — |
| 2007-12-17 | $54.79 | $73.13 | 3,447,600 | — | — |
| 2007-12-14 | $55.02 | $73.43 | 3,823,320 | — | — |
| 2007-12-13 | $54.76 | $73.09 | 3,357,600 | — | — |
| 2007-12-12 | $54.17 | $72.30 | 4,442,040 | — | — |
| 2007-12-11 | $51.54 | $68.80 | 3,813,960 | — | — |
| 2007-12-10 | $54.42 | $72.64 | 3,956,760 | — | — |
| 2007-12-07 | $53.01 | $70.75 | 2,029,680 | — | — |
| 2007-12-06 | $52.63 | $70.24 | 2,945,640 | — | — |
| 2007-12-05 | $50.71 | $67.68 | 5,533,800 | — | — |
| 2007-12-04 | $48.23 | $64.38 | 2,370,960 | — | — |
| 2007-12-03 | $47.79 | $63.79 | 5,531,280 | — | — |
| 2007-11-30 | $49.40 | $65.94 | 3,293,760 | — | — |
| 2007-11-29 | $49.05 | $65.47 | 3,381,000 | — | — |
| 2007-11-28 | $49.66 | $66.28 | 3,857,040 | — | — |
| 2007-11-27 | $46.88 | $62.58 | 4,407,720 | — | — |
| 2007-11-26 | $45.83 | $61.18 | 3,374,040 | — | — |
| 2007-11-23 | $45.79 | $61.12 | 889,680 | — | — |
| 2007-11-21 | $44.53 | $59.44 | 2,261,040 | — | — |
| 2007-11-20 | $45.46 | $60.68 | 4,927,200 | — | — |
| 2007-11-19 | $41.82 | $55.82 | 3,087,360 | — | — |
| 2007-11-16 | $42.46 | $56.67 | 2,823,960 | — | — |
| 2007-11-15 | $41.71 | $55.67 | 2,759,280 | — | — |
| 2007-11-14 | $43.69 | $58.32 | 2,940,360 | — | — |
| 2007-11-13 | $43.39 | $57.92 | 3,644,640 | — | — |
| 2007-11-12 | $42.07 | $56.15 | 4,978,680 | — | — |
| 2007-11-09 | $46.63 | $62.24 | 2,613,840 | — | — |
| 2007-11-08 | $47.49 | $63.39 | 3,573,360 | — | — |
| 2007-11-07 | $47.00 | $62.73 | 2,643,600 | — | — |
| 2007-11-06 | $48.17 | $64.29 | 2,820,000 | — | — |
| 2007-11-05 | $45.92 | $61.29 | 2,085,120 | — | — |
| 2007-11-02 | $46.08 | $61.39 | 2,424,120 | — | — |
| 2007-11-01 | $44.47 | $59.26 | 4,504,560 | — | — |
| 2007-10-31 | $47.08 | $62.73 | 3,018,240 | — | — |
| 2007-10-30 | $45.78 | $61.00 | 2,334,720 | — | — |
| 2007-10-29 | $47.28 | $62.99 | 3,284,160 | — | — |
| 2007-10-26 | $47.77 | $63.64 | 6,533,400 | — | — |
| 2007-10-25 | $44.72 | $59.59 | 5,603,160 | — | — |
| 2007-10-24 | $41.70 | $55.56 | 2,637,480 | — | — |
| 2007-10-23 | $41.27 | $54.98 | 2,679,960 | — | — |
| 2007-10-22 | $41.38 | $55.14 | 3,559,080 | — | — |
| 2007-10-19 | $40.71 | $54.24 | 4,682,520 | — | — |
| 2007-10-18 | $43.03 | $57.32 | 2,689,200 | — | — |
| 2007-10-17 | $42.86 | $57.10 | 2,286,960 | — | — |
| 2007-10-16 | $42.83 | $57.06 | 3,683,760 | — | — |
| 2007-10-15 | $42.77 | $56.98 | 2,549,760 | — | — |
| 2007-10-12 | $41.97 | $55.91 | 2,109,840 | — | — |
| 2007-10-11 | $41.97 | $55.93 | 7,880,280 | — | — |
| 2007-10-10 | $41.42 | $55.18 | 4,869,600 | — | — |
| 2007-10-09 | $40.08 | $53.41 | 3,641,640 | — | — |
| 2007-10-08 | $38.54 | $51.35 | 2,283,480 | — | — |
| 2007-10-05 | $38.40 | $51.16 | 3,365,400 | — | — |
| 2007-10-04 | $37.78 | $50.34 | 5,197,800 | — | — |
| 2007-10-03 | $39.29 | $52.35 | 3,170,520 | — | — |
| 2007-10-02 | $39.88 | $53.14 | 4,096,440 | — | — |
| 2007-10-01 | $39.44 | $52.55 | 3,210,840 | — | — |
| 2007-09-28 | $38.83 | $51.74 | 2,915,160 | — | — |
| 2007-09-27 | $38.33 | $51.07 | 2,069,040 | — | — |
| 2007-09-26 | $37.85 | $50.43 | 2,268,360 | — | — |
| 2007-09-25 | $37.55 | $50.03 | 2,155,560 | — | — |
| 2007-09-24 | $37.91 | $50.51 | 1,740,480 | — | — |
| 2007-09-21 | $37.72 | $50.25 | 1,948,080 | — | — |
| 2007-09-20 | $37.53 | $50.00 | 2,048,520 | — | — |
| 2007-09-19 | $37.59 | $50.09 | 3,495,840 | — | — |
| 2007-09-18 | $38.66 | $51.51 | 2,728,080 | — | — |
| 2007-09-17 | $37.39 | $49.82 | 2,526,360 | — | — |
| 2007-09-14 | $36.96 | $49.24 | 1,957,560 | — | — |
| 2007-09-13 | $36.65 | $48.83 | 2,640,480 | — | — |
| 2007-09-12 | $35.73 | $47.61 | 2,410,200 | — | — |
| 2007-09-11 | $35.09 | $46.75 | 2,147,640 | — | — |
| 2007-09-10 | $34.02 | $45.32 | 2,246,160 | — | — |
| 2007-09-07 | $34.16 | $45.51 | 2,870,160 | — | — |
| 2007-09-06 | $35.24 | $46.95 | 3,293,640 | — | — |
| 2007-09-05 | $33.52 | $44.66 | 2,667,000 | — | — |
| 2007-09-04 | $34.31 | $45.71 | 1,624,440 | — | — |
| 2007-08-31 | $33.23 | $44.28 | 1,632,720 | — | — |
| 2007-08-30 | $32.78 | $43.67 | 2,487,480 | — | — |
| 2007-08-29 | $33.48 | $44.61 | 2,306,160 | — | — |
| 2007-08-28 | $32.38 | $43.15 | 1,678,920 | — | — |
| 2007-08-27 | $33.66 | $44.84 | 1,322,640 | — | — |
| 2007-08-24 | $34.31 | $45.71 | 1,545,720 | — | — |
| 2007-08-23 | $33.64 | $44.82 | 1,741,800 | — | — |
| 2007-08-22 | $33.36 | $44.45 | 3,159,840 | — | — |
| 2007-08-21 | $32.08 | $42.75 | 2,266,800 | — | — |
| 2007-08-20 | $32.49 | $43.29 | 3,030,480 | — | — |
| 2007-08-17 | $32.12 | $42.79 | 5,330,040 | — | — |
| 2007-08-16 | $30.33 | $40.41 | 6,327,480 | — | — |
| 2007-08-15 | $31.06 | $41.38 | 3,363,480 | — | — |
| 2007-08-14 | $32.20 | $42.90 | 2,746,080 | — | — |
| 2007-08-13 | $33.11 | $44.11 | 2,820,360 | — | — |
| 2007-08-10 | $33.81 | $45.04 | 4,256,040 | — | — |
| 2007-08-09 | $34.65 | $46.17 | 5,544,600 | — | — |
| 2007-08-08 | $34.99 | $46.62 | 4,055,880 | — | — |
| 2007-08-07 | $33.53 | $44.67 | 6,132,000 | — | — |
| 2007-08-06 | $32.34 | $43.01 | 7,224,120 | — | — |
| 2007-08-03 | $31.82 | $42.31 | 5,257,440 | — | — |
| 2007-08-02 | $34.10 | $45.35 | 3,467,400 | — | — |
| 2007-08-01 | $34.77 | $46.24 | 4,986,120 | — | — |
| 2007-07-31 | $34.71 | $46.16 | 4,538,280 | — | — |
| 2007-07-30 | $34.71 | $46.16 | 4,912,440 | — | — |
| 2007-07-27 | $34.15 | $45.42 | 8,907,960 | — | — |
| 2007-07-26 | $33.60 | $44.69 | 6,669,600 | — | — |
| 2007-07-25 | $34.83 | $46.33 | 6,767,160 | — | — |
| 2007-07-24 | $35.44 | $47.14 | 5,853,600 | — | — |
| 2007-07-23 | $37.74 | $50.19 | 3,500,400 | — | — |
| 2007-07-20 | $38.58 | $51.31 | 3,196,680 | — | — |
| 2007-07-19 | $39.72 | $52.83 | 2,208,000 | — | — |
| 2007-07-18 | $38.97 | $51.82 | 3,316,080 | — | — |
| 2007-07-17 | $39.34 | $52.32 | 2,496,000 | — | — |
| 2007-07-16 | $40.51 | $53.87 | 3,221,280 | — | — |
| 2007-07-13 | $41.71 | $55.47 | 3,489,960 | — | — |
| 2007-07-12 | $40.33 | $53.63 | 2,465,640 | — | — |
| 2007-07-11 | $39.63 | $52.70 | 2,083,320 | — | — |
| 2007-07-10 | $39.41 | $52.41 | 4,540,800 | — | — |
| 2007-07-09 | $40.82 | $54.28 | 3,770,040 | — | — |
| 2007-07-06 | $40.00 | $53.20 | 4,425,360 | — | — |
| 2007-07-05 | $39.20 | $52.13 | 2,624,160 | — | — |
| 2007-07-03 | $39.31 | $52.28 | 1,898,400 | — | — |
| 2007-07-02 | $38.88 | $51.71 | 3,922,200 | — | — |
| 2007-06-29 | $38.42 | $51.10 | 2,294,040 | — | — |
| 2007-06-28 | $38.47 | $51.17 | 3,566,280 | — | — |
| 2007-06-27 | $38.19 | $50.79 | 4,794,720 | — | — |
| 2007-06-26 | $38.23 | $50.85 | 3,307,560 | — | — |
| 2007-06-25 | $39.30 | $52.27 | 2,157,120 | — | — |
| 2007-06-22 | $39.69 | $52.79 | 2,228,160 | — | — |
| 2007-06-21 | $40.24 | $53.52 | 2,354,160 | — | — |
| 2007-06-20 | $39.42 | $52.43 | 2,619,000 | — | — |
| 2007-06-19 | $40.57 | $53.95 | 2,444,640 | — | — |
| 2007-06-18 | $40.25 | $53.53 | 3,034,440 | — | — |
| 2007-06-15 | $39.96 | $53.14 | 1,867,200 | — | — |
| 2007-06-14 | $40.07 | $53.29 | 2,097,240 | — | — |
| 2007-06-13 | $39.13 | $52.03 | 2,771,520 | — | — |
| 2007-06-12 | $37.61 | $50.02 | 1,982,760 | — | — |
| 2007-06-11 | $38.48 | $51.18 | 1,709,880 | — | — |
| 2007-06-08 | $38.33 | $50.98 | 3,093,600 | — | — |
| 2007-06-07 | $37.75 | $50.21 | 3,360,840 | — | — |
| 2007-06-06 | $39.30 | $52.27 | 3,003,360 | — | — |
| 2007-06-05 | $40.41 | $53.74 | 2,939,040 | — | — |
| 2007-06-04 | $41.30 | $54.93 | 2,210,280 | — | — |
| 2007-06-01 | $40.81 | $54.27 | 1,955,520 | — | — |
| 2007-05-31 | $40.49 | $53.85 | 2,744,760 | — | — |
| 2007-05-30 | $40.70 | $54.13 | 3,045,480 | — | — |
| 2007-05-29 | $40.03 | $53.23 | 2,993,160 | — | — |
| 2007-05-25 | $40.00 | $53.20 | 2,015,280 | — | — |
| 2007-05-24 | $39.19 | $52.12 | 5,349,360 | — | — |
| 2007-05-23 | $39.44 | $52.46 | 2,764,680 | — | — |
| 2007-05-22 | $38.85 | $51.67 | 2,648,280 | — | — |
| 2007-05-21 | $38.80 | $51.60 | 3,466,200 | — | — |
| 2007-05-18 | $38.34 | $50.99 | 3,546,840 | — | — |
| 2007-05-17 | $37.08 | $49.31 | 3,234,120 | — | — |
| 2007-05-16 | $36.73 | $48.85 | 3,748,680 | — | — |
| 2007-05-15 | $37.55 | $49.94 | 3,619,560 | — | — |
| 2007-05-14 | $37.63 | $50.04 | 3,916,320 | — | — |
| 2007-05-11 | $37.97 | $50.50 | 3,735,240 | — | — |
| 2007-05-10 | $36.39 | $48.40 | 4,293,120 | — | — |
| 2007-05-09 | $37.40 | $49.74 | 3,646,800 | — | — |
| 2007-05-08 | $35.92 | $47.77 | 2,733,840 | — | — |
| 2007-05-07 | $36.17 | $48.11 | 2,247,240 | — | — |
| 2007-05-04 | $35.31 | $46.96 | 2,512,080 | — | — |
| 2007-05-03 | $35.67 | $47.37 | 2,740,080 | — | — |
| 2007-05-02 | $35.74 | $47.46 | 2,864,040 | — | — |
| 2007-05-01 | $35.03 | $46.51 | 4,749,240 | — | — |
| 2007-04-30 | $34.89 | $46.33 | 2,230,200 | — | — |
| 2007-04-27 | $35.09 | $46.59 | 2,391,720 | — | — |
| 2007-04-26 | $35.29 | $46.86 | 2,783,880 | — | — |
| 2007-04-25 | $35.86 | $47.61 | 3,170,520 | — | — |
| 2007-04-24 | $35.28 | $46.85 | 2,432,160 | — | — |
| 2007-04-23 | $35.48 | $47.11 | 3,638,880 | — | — |
| 2007-04-20 | $34.63 | $45.99 | 2,807,400 | — | — |
| 2007-04-19 | $34.54 | $45.86 | 2,376,600 | — | — |
| 2007-04-18 | $34.67 | $46.04 | 4,038,000 | — | — |
| 2007-04-17 | $36.07 | $47.89 | 2,863,080 | — | — |
| 2007-04-16 | $36.94 | $49.05 | 3,405,480 | — | — |
| 2007-04-13 | $35.83 | $47.57 | 3,215,880 | — | — |
| 2007-04-12 | $35.44 | $47.06 | 4,038,840 | — | — |
| 2007-04-11 | $34.26 | $45.49 | 4,776,120 | — | — |
| 2007-04-10 | $35.25 | $46.80 | 3,117,480 | — | — |
| 2007-04-09 | $35.40 | $47.00 | 4,442,520 | — | — |
| 2007-04-05 | $35.20 | $46.74 | 7,083,360 | — | — |
| 2007-04-04 | $35.22 | $46.76 | 6,771,120 | — | — |
| 2007-04-03 | $32.78 | $43.52 | 2,290,560 | — | — |
| 2007-04-02 | $32.89 | $43.67 | 1,958,520 | — | — |
| 2007-03-30 | $32.61 | $43.30 | 3,064,200 | — | — |
| 2007-03-29 | $32.38 | $43.00 | 2,649,720 | — | — |
| 2007-03-28 | $32.67 | $43.39 | 2,770,200 | — | — |
| 2007-03-27 | $32.31 | $42.90 | 2,129,280 | — | — |
| 2007-03-26 | $32.91 | $43.69 | 2,319,960 | — | — |
| 2007-03-23 | $32.67 | $43.39 | 5,799,480 | — | — |
| 2007-03-22 | $32.47 | $43.12 | 7,198,320 | — | — |
| 2007-03-21 | $31.37 | $41.65 | 2,815,080 | — | — |
| 2007-03-20 | $30.70 | $40.76 | 1,731,600 | — | — |
| 2007-03-19 | $30.98 | $41.14 | 2,696,160 | — | — |
| 2007-03-16 | $30.06 | $39.91 | 2,854,440 | — | — |
| 2007-03-15 | $30.26 | $40.18 | 5,530,080 | — | — |
| 2007-03-14 | $29.33 | $38.94 | 2,797,800 | — | — |
| 2007-03-13 | $29.09 | $38.63 | 2,802,720 | — | — |
| 2007-03-12 | $29.69 | $39.42 | 2,461,200 | — | — |
| 2007-03-09 | $29.97 | $39.79 | 2,525,280 | — | — |
| 2007-03-08 | $30.20 | $40.10 | 3,595,200 | — | — |
| 2007-03-07 | $29.47 | $39.13 | 4,786,440 | — | — |
| 2007-03-06 | $29.25 | $38.84 | 3,649,320 | — | — |
| 2007-03-05 | $28.56 | $37.92 | 4,909,200 | — | — |
| 2007-03-02 | $29.15 | $38.70 | 4,040,520 | — | — |
| 2007-03-01 | $29.76 | $39.51 | 2,966,400 | — | — |
| 2007-02-28 | $29.73 | $39.48 | 5,689,560 | — | — |
| 2007-02-27 | $29.03 | $38.54 | 4,538,040 | — | — |
| 2007-02-26 | $31.05 | $41.23 | 2,851,680 | — | — |
| 2007-02-23 | $31.39 | $41.68 | 4,479,000 | — | — |
| 2007-02-22 | $31.50 | $41.83 | 9,742,800 | — | — |
| 2007-02-21 | $29.68 | $39.41 | 3,840,120 | — | — |
| 2007-02-20 | $29.04 | $38.56 | 1,776,720 | — | — |
| 2007-02-16 | $29.19 | $38.76 | 2,009,280 | — | — |
| 2007-02-15 | $29.03 | $38.55 | 1,722,360 | — | — |
| 2007-02-14 | $29.34 | $38.96 | 2,000,160 | — | — |
| 2007-02-13 | $29.38 | $39.00 | 1,987,920 | — | — |
| 2007-02-12 | $28.81 | $38.25 | 2,214,120 | — | — |
| 2007-02-09 | $29.10 | $38.64 | 1,673,520 | — | — |
| 2007-02-08 | $29.28 | $38.88 | 2,400,960 | — | — |
| 2007-02-07 | $29.26 | $38.85 | 2,690,520 | — | — |
| 2007-02-06 | $29.91 | $39.71 | 2,422,920 | — | — |
| 2007-02-05 | $29.96 | $39.70 | 5,284,440 | — | — |
| 2007-02-02 | $29.55 | $39.16 | 3,186,600 | — | — |
| 2007-02-01 | $29.41 | $38.97 | 2,841,840 | — | — |
| 2007-01-31 | $28.69 | $38.02 | 3,621,720 | — | — |
| 2007-01-30 | $28.60 | $37.90 | 3,815,040 | — | — |
| 2007-01-29 | $27.77 | $36.80 | 2,542,560 | — | — |
| 2007-01-26 | $28.46 | $37.71 | 3,842,400 | — | — |
| 2007-01-25 | $28.06 | $37.18 | 6,645,000 | — | — |
| 2007-01-24 | $28.36 | $37.58 | 3,012,120 | — | — |
| 2007-01-23 | $28.15 | $37.30 | 3,268,200 | — | — |
| 2007-01-22 | $27.33 | $36.22 | 2,130,960 | — | — |
| 2007-01-19 | $27.56 | $36.52 | 3,027,960 | — | — |
| 2007-01-18 | $26.17 | $34.69 | 2,410,080 | — | — |
| 2007-01-17 | $26.29 | $34.84 | 2,200,680 | — | — |
| 2007-01-16 | $26.33 | $34.89 | 2,541,960 | — | — |
| 2007-01-12 | $26.79 | $35.50 | 2,960,040 | — | — |
| 2007-01-11 | $25.91 | $34.33 | 3,221,880 | — | — |
| 2007-01-10 | $25.38 | $33.63 | 2,832,000 | — | — |
| 2007-01-09 | $25.20 | $33.39 | 3,914,280 | — | — |
| 2007-01-08 | $25.10 | $33.26 | 4,314,840 | — | — |
| 2007-01-05 | $24.33 | $32.24 | 5,203,200 | — | — |
| 2007-01-04 | $24.45 | $32.40 | 4,812,600 | — | — |
| 2007-01-03 | $25.19 | $33.38 | 6,966,360 | — | — |