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
- 2006-02-08 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 | $36.81 | $36.81 | 4,690,200 | — | — |
| 2007-12-28 | $37.95 | $37.95 | 2,540,200 | — | — |
| 2007-12-27 | $38.66 | $38.66 | 2,202,400 | — | — |
| 2007-12-26 | $40.39 | $40.39 | 2,469,500 | — | — |
| 2007-12-24 | $39.97 | $39.97 | 1,648,200 | — | — |
| 2007-12-21 | $40.95 | $40.95 | 3,191,000 | — | — |
| 2007-12-20 | $41.79 | $41.79 | 1,854,200 | — | — |
| 2007-12-19 | $41.14 | $41.14 | 3,203,700 | — | — |
| 2007-12-18 | $40.66 | $40.66 | 3,097,400 | — | — |
| 2007-12-17 | $39.78 | $39.78 | 3,561,300 | — | — |
| 2007-12-14 | $41.50 | $41.50 | 2,954,800 | — | — |
| 2007-12-13 | $41.10 | $41.10 | 3,595,400 | — | — |
| 2007-12-12 | $42.20 | $42.20 | 4,500,400 | — | — |
| 2007-12-11 | $43.23 | $43.23 | 4,455,900 | — | — |
| 2007-12-10 | $45.61 | $45.61 | 2,913,100 | — | — |
| 2007-12-07 | $45.74 | $45.74 | 4,537,300 | — | — |
| 2007-12-06 | $45.21 | $45.21 | 6,312,200 | — | — |
| 2007-12-05 | $42.82 | $42.82 | 5,536,500 | — | — |
| 2007-12-04 | $41.28 | $41.28 | 6,355,600 | — | — |
| 2007-12-03 | $41.51 | $41.51 | 5,089,100 | — | — |
| 2007-11-30 | $39.03 | $39.03 | 4,687,000 | — | — |
| 2007-11-29 | $39.08 | $39.08 | 4,878,000 | — | — |
| 2007-11-28 | $39.67 | $39.67 | 5,409,900 | — | — |
| 2007-11-27 | $36.87 | $36.87 | 4,001,000 | — | — |
| 2007-11-26 | $38.21 | $38.21 | 3,931,700 | — | — |
| 2007-11-23 | $39.50 | $39.50 | 1,847,700 | — | — |
| 2007-11-21 | $38.76 | $38.76 | 4,298,000 | — | — |
| 2007-11-20 | $38.69 | $38.69 | 5,050,900 | — | — |
| 2007-11-19 | $39.22 | $39.22 | 6,265,300 | — | — |
| 2007-11-16 | $42.29 | $42.29 | 8,290,900 | — | — |
| 2007-11-15 | $40.51 | $40.51 | 6,038,300 | — | — |
| 2007-11-14 | $39.85 | $39.85 | 10,845,700 | — | — |
| 2007-11-13 | $38.95 | $38.95 | 12,639,100 | — | — |
| 2007-11-12 | $35.39 | $35.39 | 12,792,400 | — | — |
| 2007-11-09 | $38.49 | $38.49 | 16,127,800 | — | — |
| 2007-11-08 | $37.02 | $37.02 | 28,922,500 | — | — |
| 2007-11-07 | $41.47 | $41.47 | 12,119,500 | — | — |
| 2007-11-06 | $41.76 | $41.76 | 18,058,300 | — | — |
| 2007-11-05 | $41.45 | $41.45 | 33,088,800 | — | — |
| 2007-11-02 | $47.52 | $47.52 | 37,708,500 | — | — |
| 2007-11-01 | $47.74 | $47.74 | 60,485,700 | — | — |
| 2007-10-31 | $74.75 | $74.75 | 17,104,100 | — | — |
| 2007-10-30 | $72.09 | $72.09 | 4,295,200 | — | — |
| 2007-10-29 | $72.20 | $72.20 | 5,419,700 | — | — |
| 2007-10-26 | $68.98 | $68.98 | 4,643,100 | — | — |
| 2007-10-25 | $64.51 | $64.51 | 3,266,800 | — | — |
| 2007-10-24 | $65.29 | $65.29 | 3,066,400 | — | — |
| 2007-10-23 | $68.00 | $68.00 | 3,194,800 | — | — |
| 2007-10-22 | $67.33 | $67.33 | 5,738,300 | — | — |
| 2007-10-19 | $66.30 | $66.30 | 3,850,600 | — | — |
| 2007-10-18 | $69.85 | $69.85 | 3,656,900 | — | — |
| 2007-10-17 | $69.69 | $69.69 | 3,813,300 | — | — |
| 2007-10-16 | $69.38 | $69.38 | 3,166,100 | — | — |
| 2007-10-15 | $70.30 | $70.30 | 7,795,300 | — | — |
| 2007-10-12 | $67.71 | $67.71 | 2,237,700 | — | — |
| 2007-10-11 | $66.03 | $66.03 | 4,864,700 | — | — |
| 2007-10-10 | $67.03 | $67.03 | 2,182,600 | — | — |
| 2007-10-09 | $67.06 | $67.06 | 3,280,100 | — | — |
| 2007-10-08 | $68.35 | $68.35 | 2,511,700 | — | — |
| 2007-10-05 | $67.68 | $67.68 | 2,774,300 | — | — |
| 2007-10-04 | $66.86 | $66.86 | 2,159,600 | — | — |
| 2007-10-03 | $66.79 | $66.79 | 4,784,400 | — | — |
| 2007-10-02 | $67.22 | $67.22 | 3,562,000 | — | — |
| 2007-10-01 | $66.64 | $66.64 | 4,282,900 | — | — |
| 2007-09-28 | $67.25 | $67.25 | 5,371,700 | — | — |
| 2007-09-27 | $66.34 | $66.34 | 5,534,000 | — | — |
| 2007-09-26 | $64.27 | $64.27 | 5,880,400 | — | — |
| 2007-09-25 | $64.38 | $64.38 | 12,469,100 | — | — |
| 2007-09-24 | $61.98 | $61.98 | 11,205,400 | — | — |
| 2007-09-21 | $56.86 | $56.86 | 4,976,600 | — | — |
| 2007-09-20 | $56.60 | $56.60 | 5,258,200 | — | — |
| 2007-09-19 | $55.34 | $55.34 | 7,897,400 | — | — |
| 2007-09-18 | $57.10 | $57.10 | 7,227,200 | — | — |
| 2007-09-17 | $56.78 | $56.78 | 2,646,100 | — | — |
| 2007-09-14 | $57.91 | $57.91 | 3,769,200 | — | — |
| 2007-09-13 | $57.59 | $57.59 | 3,692,200 | — | — |
| 2007-09-12 | $58.37 | $58.37 | 7,681,900 | — | — |
| 2007-09-11 | $57.71 | $57.71 | 3,210,600 | — | — |
| 2007-09-10 | $57.60 | $57.60 | 4,247,000 | — | — |
| 2007-09-07 | $56.92 | $56.92 | 5,721,300 | — | — |
| 2007-09-06 | $58.40 | $58.40 | 5,931,400 | — | — |
| 2007-09-05 | $55.93 | $55.93 | 13,276,100 | — | — |
| 2007-09-04 | $59.46 | $59.46 | 3,132,400 | — | — |
| 2007-08-31 | $59.04 | $59.04 | 2,911,100 | — | — |
| 2007-08-30 | $58.18 | $58.18 | 3,591,100 | — | — |
| 2007-08-29 | $59.14 | $59.14 | 3,989,200 | — | — |
| 2007-08-28 | $57.29 | $57.29 | 5,643,800 | — | — |
| 2007-08-27 | $59.98 | $59.98 | 7,967,200 | — | — |
| 2007-08-24 | $58.99 | $58.99 | 5,476,200 | — | — |
| 2007-08-23 | $56.69 | $56.69 | 4,457,000 | — | — |
| 2007-08-22 | $58.13 | $58.13 | 6,720,200 | — | — |
| 2007-08-21 | $58.43 | $58.43 | 7,647,500 | — | — |
| 2007-08-20 | $56.13 | $56.13 | 9,515,000 | — | — |
| 2007-08-17 | $51.22 | $51.22 | 6,835,400 | — | — |
| 2007-08-16 | $47.40 | $47.40 | 9,618,800 | — | — |
| 2007-08-15 | $49.02 | $49.02 | 4,596,400 | — | — |
| 2007-08-14 | $51.96 | $51.96 | 5,812,200 | — | — |
| 2007-08-13 | $51.19 | $51.19 | 4,878,100 | — | — |
| 2007-08-10 | $50.35 | $50.35 | 8,102,000 | — | — |
| 2007-08-09 | $52.76 | $52.76 | 6,022,200 | — | — |
| 2007-08-08 | $56.28 | $56.28 | 5,319,000 | — | — |
| 2007-08-07 | $57.42 | $57.42 | 5,278,100 | — | — |
| 2007-08-06 | $55.13 | $55.13 | 9,697,200 | — | — |
| 2007-08-03 | $58.62 | $58.62 | 5,260,400 | — | — |
| 2007-08-02 | $60.32 | $60.32 | 5,436,900 | — | — |
| 2007-08-01 | $58.58 | $58.58 | 5,913,200 | — | — |
| 2007-07-31 | $59.32 | $59.32 | 11,795,800 | — | — |
| 2007-07-30 | $57.04 | $57.04 | 7,376,300 | — | — |
| 2007-07-27 | $55.42 | $55.42 | 21,437,500 | — | — |
| 2007-07-26 | $50.59 | $50.59 | 17,100,200 | — | — |
| 2007-07-25 | $49.25 | $49.25 | 6,568,800 | — | — |
| 2007-07-24 | $47.85 | $47.85 | 8,026,800 | — | — |
| 2007-07-23 | $48.45 | $48.45 | 7,300,800 | — | — |
| 2007-07-20 | $45.19 | $45.19 | 4,347,700 | — | — |
| 2007-07-19 | $45.90 | $45.90 | 2,925,900 | — | — |
| 2007-07-18 | $45.70 | $45.70 | 4,076,400 | — | — |
| 2007-07-17 | $45.99 | $45.99 | 3,383,000 | — | — |
| 2007-07-16 | $46.59 | $46.59 | 3,873,700 | — | — |
| 2007-07-13 | $47.10 | $47.10 | 3,443,300 | — | — |
| 2007-07-12 | $48.18 | $48.18 | 4,698,800 | — | — |
| 2007-07-11 | $48.58 | $48.58 | 5,143,200 | — | — |
| 2007-07-10 | $48.26 | $48.26 | 7,793,800 | — | — |
| 2007-07-09 | $47.88 | $47.88 | 9,935,400 | — | — |
| 2007-07-06 | $44.49 | $44.49 | 4,406,000 | — | — |
| 2007-07-05 | $43.24 | $43.24 | 4,778,500 | — | — |
| 2007-07-03 | $41.50 | $41.50 | 2,302,400 | — | — |
| 2007-07-02 | $41.84 | $41.84 | 5,313,500 | — | — |
| 2007-06-29 | $43.00 | $43.00 | 6,181,400 | — | — |
| 2007-06-28 | $41.26 | $41.26 | 10,162,800 | — | — |
| 2007-06-27 | $43.04 | $43.04 | 16,189,500 | — | — |
| 2007-06-26 | $45.25 | $45.25 | 5,135,900 | — | — |
| 2007-06-25 | $46.12 | $46.12 | 6,327,700 | — | — |
| 2007-06-22 | $46.91 | $46.91 | 11,045,500 | — | — |
| 2007-06-21 | $45.92 | $45.92 | 5,959,600 | — | — |
| 2007-06-20 | $46.09 | $46.09 | 7,880,900 | — | — |
| 2007-06-19 | $45.39 | $45.39 | 7,263,300 | — | — |
| 2007-06-18 | $44.33 | $44.33 | 7,276,200 | — | — |
| 2007-06-15 | $45.58 | $45.58 | 6,009,300 | — | — |
| 2007-06-14 | $45.44 | $45.44 | 8,726,000 | — | — |
| 2007-06-13 | $45.46 | $45.46 | 15,544,200 | — | — |
| 2007-06-12 | $45.59 | $45.59 | 18,657,200 | — | — |
| 2007-06-11 | $45.49 | $45.49 | 13,430,800 | — | — |
| 2007-06-08 | $43.28 | $43.28 | 10,659,400 | — | — |
| 2007-06-07 | $43.05 | $43.05 | 15,776,200 | — | — |
| 2007-06-06 | $42.60 | $42.60 | 5,720,400 | — | — |
| 2007-06-05 | $42.53 | $42.53 | 7,737,000 | — | — |
| 2007-06-04 | $41.08 | $41.08 | 3,804,200 | — | — |
| 2007-06-01 | $40.52 | $40.52 | 3,437,600 | — | — |
| 2007-05-31 | $40.72 | $40.72 | 4,840,200 | — | — |
| 2007-05-30 | $40.44 | $40.44 | 5,953,800 | — | — |
| 2007-05-29 | $38.86 | $38.86 | 3,251,800 | — | — |
| 2007-05-25 | $38.79 | $38.79 | 4,249,800 | — | — |
| 2007-05-24 | $37.72 | $37.72 | 5,580,800 | — | — |
| 2007-05-23 | $39.06 | $39.06 | 5,420,400 | — | — |
| 2007-05-22 | $38.87 | $38.87 | 4,342,000 | — | — |
| 2007-05-21 | $38.49 | $38.49 | 5,573,800 | — | — |
| 2007-05-18 | $38.42 | $38.42 | 5,171,800 | — | — |
| 2007-05-17 | $38.15 | $38.15 | 9,529,800 | — | — |
| 2007-05-16 | $36.49 | $36.49 | 4,869,000 | — | — |
| 2007-05-15 | $36.58 | $36.58 | 6,854,200 | — | — |
| 2007-05-14 | $35.58 | $35.58 | 3,782,800 | — | — |
| 2007-05-11 | $35.47 | $35.47 | 3,381,800 | — | — |
| 2007-05-10 | $35.13 | $35.13 | 4,960,200 | — | — |
| 2007-05-09 | $36.02 | $36.02 | 6,715,200 | — | — |
| 2007-05-08 | $34.24 | $34.24 | 6,003,600 | — | — |
| 2007-05-07 | $34.72 | $34.72 | 8,563,000 | — | — |
| 2007-05-04 | $34.42 | $34.42 | 24,319,800 | — | — |
| 2007-05-03 | $28.71 | $28.71 | 9,632,800 | — | — |
| 2007-05-02 | $28.60 | $28.60 | 5,796,000 | — | — |
| 2007-05-01 | $27.55 | $27.55 | 3,197,200 | — | — |
| 2007-04-30 | $27.94 | $27.94 | 6,580,400 | — | — |
| 2007-04-27 | $27.34 | $27.34 | 3,768,400 | — | — |
| 2007-04-26 | $26.84 | $26.84 | 1,993,800 | — | — |
| 2007-04-25 | $26.71 | $26.71 | 2,209,400 | — | — |
| 2007-04-24 | $26.33 | $26.33 | 2,813,800 | — | — |
| 2007-04-23 | $26.93 | $26.93 | 3,505,600 | — | — |
| 2007-04-20 | $26.84 | $26.84 | 3,493,000 | — | — |
| 2007-04-19 | $26.14 | $26.14 | 2,411,600 | — | — |
| 2007-04-18 | $26.71 | $26.71 | 1,226,000 | — | — |
| 2007-04-17 | $26.78 | $26.78 | 2,607,600 | — | — |
| 2007-04-16 | $27.17 | $27.17 | 3,388,400 | — | — |
| 2007-04-13 | $26.48 | $26.48 | 2,223,600 | — | — |
| 2007-04-12 | $26.69 | $26.69 | 2,879,800 | — | — |
| 2007-04-11 | $26.45 | $26.45 | 5,335,200 | — | — |
| 2007-04-10 | $25.85 | $25.85 | 2,452,200 | — | — |
| 2007-04-09 | $25.70 | $25.70 | 3,366,000 | — | — |
| 2007-04-05 | $25.88 | $25.88 | 6,185,000 | — | — |
| 2007-04-04 | $24.99 | $24.99 | 5,601,200 | — | — |
| 2007-04-03 | $23.74 | $23.74 | 4,266,200 | — | — |
| 2007-04-02 | $23.53 | $23.53 | 1,688,400 | — | — |
| 2007-03-30 | $23.63 | $23.63 | 1,687,600 | — | — |
| 2007-03-29 | $23.62 | $23.62 | 2,065,400 | — | — |
| 2007-03-28 | $23.74 | $23.74 | 3,978,000 | — | — |
| 2007-03-27 | $24.22 | $24.22 | 2,736,600 | — | — |
| 2007-03-26 | $23.82 | $23.82 | 1,890,800 | — | — |
| 2007-03-23 | $23.87 | $23.87 | 1,793,400 | — | — |
| 2007-03-22 | $23.74 | $23.74 | 3,049,800 | — | — |
| 2007-03-21 | $23.47 | $23.47 | 3,084,200 | — | — |
| 2007-03-20 | $23.76 | $23.76 | 3,623,200 | — | — |
| 2007-03-19 | $23.94 | $23.94 | 4,755,600 | — | — |
| 2007-03-16 | $23.08 | $23.08 | 3,208,800 | — | — |
| 2007-03-15 | $22.90 | $22.90 | 2,462,200 | — | — |
| 2007-03-14 | $22.29 | $22.29 | 3,821,600 | — | — |
| 2007-03-13 | $22.24 | $22.24 | 3,690,000 | — | — |
| 2007-03-12 | $23.04 | $23.04 | 3,651,000 | — | — |
| 2007-03-09 | $22.78 | $22.78 | 3,163,800 | — | — |
| 2007-03-08 | $22.80 | $22.80 | 4,550,000 | — | — |
| 2007-03-07 | $22.80 | $22.80 | 4,769,000 | — | — |
| 2007-03-06 | $22.93 | $22.93 | 6,295,800 | — | — |
| 2007-03-05 | $22.53 | $22.53 | 7,981,400 | — | — |
| 2007-03-02 | $24.50 | $24.50 | 4,400,400 | — | — |
| 2007-03-01 | $24.91 | $24.91 | 6,202,800 | — | — |
| 2007-02-28 | $24.36 | $24.36 | 5,387,200 | — | — |
| 2007-02-27 | $24.24 | $24.24 | 8,630,600 | — | — |
| 2007-02-26 | $26.03 | $26.03 | 4,776,200 | — | — |
| 2007-02-23 | $26.25 | $26.25 | 5,663,000 | — | — |
| 2007-02-22 | $26.23 | $26.23 | 7,594,200 | — | — |
| 2007-02-21 | $26.99 | $26.99 | 19,818,200 | — | — |
| 2007-02-20 | $28.00 | $28.00 | 10,615,600 | — | — |
| 2007-02-16 | $27.58 | $27.58 | 4,034,000 | — | — |
| 2007-02-15 | $26.42 | $26.42 | 3,254,000 | — | — |
| 2007-02-14 | $26.75 | $26.75 | 2,280,800 | — | — |
| 2007-02-13 | $26.77 | $26.77 | 4,740,200 | — | — |
| 2007-02-12 | $27.14 | $27.14 | 3,359,000 | — | — |
| 2007-02-09 | $27.08 | $27.08 | 3,618,000 | — | — |
| 2007-02-08 | $28.25 | $28.25 | 2,432,400 | — | — |
| 2007-02-07 | $28.75 | $28.75 | 3,156,600 | — | — |
| 2007-02-06 | $28.88 | $28.88 | 4,019,600 | — | — |
| 2007-02-05 | $28.31 | $28.31 | 7,892,800 | — | — |
| 2007-02-02 | $27.40 | $27.40 | 5,874,400 | — | — |
| 2007-02-01 | $25.88 | $25.88 | 3,518,400 | — | — |
| 2007-01-31 | $25.17 | $25.17 | 2,872,400 | — | — |
| 2007-01-30 | $25.75 | $25.75 | 3,432,400 | — | — |
| 2007-01-29 | $25.62 | $25.62 | 2,949,600 | — | — |
| 2007-01-26 | $24.98 | $24.98 | 3,068,200 | — | — |
| 2007-01-25 | $23.92 | $23.92 | 1,945,600 | — | — |
| 2007-01-24 | $24.62 | $24.62 | 1,389,400 | — | — |
| 2007-01-23 | $24.42 | $24.42 | 1,880,800 | — | — |
| 2007-01-22 | $24.68 | $24.68 | 2,751,200 | — | — |
| 2007-01-19 | $23.98 | $23.98 | 3,598,200 | — | — |
| 2007-01-18 | $24.18 | $24.18 | 4,761,400 | — | — |
| 2007-01-17 | $25.47 | $25.47 | 6,984,400 | — | — |
| 2007-01-16 | $25.01 | $25.01 | 6,274,000 | — | — |
| 2007-01-12 | $23.99 | $23.99 | 1,898,600 | — | — |
| 2007-01-11 | $23.51 | $23.51 | 3,826,800 | — | — |
| 2007-01-10 | $23.84 | $23.84 | 6,097,400 | — | — |
| 2007-01-09 | $22.92 | $22.92 | 3,932,400 | — | — |
| 2007-01-08 | $22.40 | $22.40 | 3,208,800 | — | — |
| 2007-01-05 | $21.84 | $21.84 | 1,213,800 | — | — |
| 2007-01-04 | $21.98 | $21.98 | 1,683,400 | — | — |
| 2007-01-03 | $22.00 | $22.00 | 5,860,600 | — | — |