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
- 1996-12-17 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 | $52.90 | $54.44 | 615,500 | — | — |
| 2007-12-28 | $52.92 | $54.46 | 476,600 | — | — |
| 2007-12-27 | $53.15 | $54.70 | 681,900 | — | — |
| 2007-12-26 | $53.56 | $55.12 | 723,900 | — | — |
| 2007-12-24 | $53.06 | $54.61 | 482,700 | — | — |
| 2007-12-21 | $52.94 | $54.49 | 1,477,300 | — | — |
| 2007-12-20 | $53.02 | $54.57 | 756,200 | — | — |
| 2007-12-19 | $52.82 | $54.36 | 797,100 | — | — |
| 2007-12-18 | $53.06 | $54.61 | 887,600 | — | — |
| 2007-12-17 | $53.00 | $54.55 | 762,100 | — | — |
| 2007-12-14 | $53.54 | $55.10 | 741,800 | — | — |
| 2007-12-13 | $53.90 | $55.47 | 753,000 | — | — |
| 2007-12-12 | $54.11 | $55.69 | 969,500 | — | — |
| 2007-12-11 | $54.15 | $55.73 | 1,429,200 | — | — |
| 2007-12-10 | $54.20 | $55.78 | 1,516,100 | — | — |
| 2007-12-07 | $54.40 | $55.99 | 1,168,700 | — | — |
| 2007-12-06 | $55.05 | $56.66 | 717,400 | — | — |
| 2007-12-05 | $55.26 | $56.87 | 833,100 | — | — |
| 2007-12-04 | $54.74 | $56.34 | 606,900 | — | — |
| 2007-12-03 | $54.69 | $56.29 | 760,300 | — | — |
| 2007-11-30 | $55.06 | $56.67 | 1,197,000 | — | — |
| 2007-11-29 | $55.22 | $56.83 | 918,000 | — | — |
| 2007-11-28 | $55.48 | $57.10 | 1,632,200 | — | — |
| 2007-11-27 | $54.74 | $56.34 | 1,080,500 | — | — |
| 2007-11-26 | $54.02 | $55.60 | 918,300 | — | — |
| 2007-11-23 | $53.92 | $55.49 | 470,100 | — | — |
| 2007-11-21 | $53.56 | $55.12 | 1,303,600 | — | — |
| 2007-11-20 | $54.31 | $55.90 | 856,900 | — | — |
| 2007-11-19 | $54.40 | $55.99 | 813,800 | — | — |
| 2007-11-16 | $54.53 | $56.12 | 1,059,000 | — | — |
| 2007-11-15 | $54.48 | $56.07 | 1,476,000 | — | — |
| 2007-11-14 | $54.80 | $56.40 | 1,203,900 | — | — |
| 2007-11-13 | $54.87 | $56.47 | 1,179,200 | — | — |
| 2007-11-12 | $54.38 | $55.97 | 1,034,000 | — | — |
| 2007-11-09 | $53.87 | $55.44 | 1,175,700 | — | — |
| 2007-11-08 | $53.55 | $55.11 | 1,185,100 | — | — |
| 2007-11-07 | $52.72 | $54.26 | 1,198,000 | — | — |
| 2007-11-06 | $53.23 | $54.78 | 1,799,200 | — | — |
| 2007-11-05 | $53.19 | $54.74 | 769,100 | — | — |
| 2007-11-02 | $53.28 | $54.84 | 1,269,300 | — | — |
| 2007-11-01 | $52.77 | $54.31 | 1,452,400 | — | — |
| 2007-10-31 | $53.18 | $54.73 | 1,780,400 | — | — |
| 2007-10-30 | $53.14 | $54.69 | 1,352,700 | — | — |
| 2007-10-29 | $53.74 | $55.31 | 1,308,300 | — | — |
| 2007-10-26 | $54.34 | $55.93 | 1,142,900 | — | — |
| 2007-10-25 | $54.72 | $56.32 | 3,660,400 | — | — |
| 2007-10-24 | $54.25 | $55.83 | 3,205,800 | — | — |
| 2007-10-23 | $56.91 | $58.57 | 1,795,100 | — | — |
| 2007-10-22 | $55.64 | $57.26 | 928,600 | — | — |
| 2007-10-19 | $55.81 | $57.44 | 1,564,900 | — | — |
| 2007-10-18 | $55.94 | $57.57 | 536,400 | — | — |
| 2007-10-17 | $56.39 | $58.04 | 660,300 | — | — |
| 2007-10-16 | $55.88 | $57.51 | 767,100 | — | — |
| 2007-10-15 | $56.58 | $58.23 | 956,600 | — | — |
| 2007-10-12 | $57.12 | $58.79 | 431,100 | — | — |
| 2007-10-11 | $57.00 | $58.66 | 1,068,800 | — | — |
| 2007-10-10 | $57.36 | $59.03 | 564,400 | — | — |
| 2007-10-09 | $57.37 | $59.04 | 433,400 | — | — |
| 2007-10-08 | $57.18 | $58.85 | 586,100 | — | — |
| 2007-10-05 | $56.82 | $58.48 | 766,500 | — | — |
| 2007-10-04 | $56.50 | $58.15 | 1,019,600 | — | — |
| 2007-10-03 | $56.79 | $58.45 | 901,600 | — | — |
| 2007-10-02 | $57.19 | $58.86 | 752,200 | — | — |
| 2007-10-01 | $57.67 | $59.35 | 961,100 | — | — |
| 2007-09-28 | $57.77 | $59.35 | 706,600 | — | — |
| 2007-09-27 | $58.13 | $59.72 | 531,600 | — | — |
| 2007-09-26 | $58.33 | $59.93 | 1,049,400 | — | — |
| 2007-09-25 | $57.65 | $59.23 | 1,707,800 | — | — |
| 2007-09-24 | $56.64 | $58.19 | 1,523,600 | — | — |
| 2007-09-21 | $56.66 | $58.21 | 960,300 | — | — |
| 2007-09-20 | $56.00 | $57.54 | 582,600 | — | — |
| 2007-09-19 | $56.24 | $57.78 | 1,483,300 | — | — |
| 2007-09-18 | $55.93 | $57.46 | 730,800 | — | — |
| 2007-09-17 | $55.45 | $56.97 | 491,200 | — | — |
| 2007-09-14 | $55.53 | $57.05 | 452,200 | — | — |
| 2007-09-13 | $55.53 | $57.05 | 674,400 | — | — |
| 2007-09-12 | $55.22 | $56.73 | 592,500 | — | — |
| 2007-09-11 | $55.16 | $56.67 | 933,700 | — | — |
| 2007-09-10 | $54.51 | $56.00 | 672,600 | — | — |
| 2007-09-07 | $54.67 | $56.17 | 721,400 | — | — |
| 2007-09-06 | $55.59 | $57.11 | 858,800 | — | — |
| 2007-09-05 | $55.77 | $57.30 | 998,400 | — | — |
| 2007-09-04 | $54.83 | $56.33 | 688,100 | — | — |
| 2007-08-31 | $54.75 | $56.25 | 820,500 | — | — |
| 2007-08-30 | $54.67 | $56.17 | 1,056,300 | — | — |
| 2007-08-29 | $55.04 | $56.55 | 1,045,500 | — | — |
| 2007-08-28 | $54.14 | $55.62 | 778,200 | — | — |
| 2007-08-27 | $54.55 | $56.05 | 985,800 | — | — |
| 2007-08-24 | $55.28 | $56.80 | 656,100 | — | — |
| 2007-08-23 | $54.78 | $56.28 | 645,400 | — | — |
| 2007-08-22 | $54.89 | $56.39 | 991,300 | — | — |
| 2007-08-21 | $54.36 | $55.85 | 853,800 | — | — |
| 2007-08-20 | $54.43 | $55.92 | 1,058,800 | — | — |
| 2007-08-17 | $54.12 | $55.60 | 1,268,200 | — | — |
| 2007-08-16 | $53.44 | $54.90 | 2,359,200 | — | — |
| 2007-08-15 | $53.67 | $55.14 | 1,510,900 | — | — |
| 2007-08-14 | $54.25 | $55.74 | 1,066,200 | — | — |
| 2007-08-13 | $54.86 | $56.36 | 1,596,000 | — | — |
| 2007-08-10 | $55.96 | $57.49 | 2,034,800 | — | — |
| 2007-08-09 | $56.85 | $58.41 | 1,743,600 | — | — |
| 2007-08-08 | $57.21 | $58.78 | 1,944,800 | — | — |
| 2007-08-07 | $56.61 | $58.16 | 1,444,400 | — | — |
| 2007-08-06 | $56.32 | $57.86 | 1,788,400 | — | — |
| 2007-08-03 | $55.46 | $56.98 | 2,350,100 | — | — |
| 2007-08-02 | $55.96 | $57.49 | 2,443,200 | — | — |
| 2007-08-01 | $55.95 | $57.48 | 2,364,600 | — | — |
| 2007-07-31 | $55.47 | $56.99 | 2,480,600 | — | — |
| 2007-07-30 | $55.81 | $57.34 | 2,523,400 | — | — |
| 2007-07-27 | $55.41 | $56.93 | 2,954,900 | — | — |
| 2007-07-26 | $55.87 | $57.40 | 3,767,900 | — | — |
| 2007-07-25 | $56.02 | $57.56 | 2,153,700 | — | — |
| 2007-07-24 | $56.42 | $57.97 | 5,917,800 | — | — |
| 2007-07-23 | $52.80 | $54.25 | 2,411,900 | — | — |
| 2007-07-20 | $54.02 | $55.50 | 1,826,800 | — | — |
| 2007-07-19 | $54.01 | $55.49 | 1,531,300 | — | — |
| 2007-07-18 | $54.17 | $55.65 | 1,154,100 | — | — |
| 2007-07-17 | $54.79 | $56.29 | 1,075,100 | — | — |
| 2007-07-16 | $54.53 | $56.02 | 861,100 | — | — |
| 2007-07-13 | $55.25 | $56.76 | 1,852,400 | — | — |
| 2007-07-12 | $54.67 | $56.17 | 1,025,800 | — | — |
| 2007-07-11 | $54.51 | $56.00 | 1,572,100 | — | — |
| 2007-07-10 | $53.84 | $55.32 | 1,981,200 | — | — |
| 2007-07-09 | $53.98 | $55.46 | 3,159,400 | — | — |
| 2007-07-06 | $56.06 | $57.60 | 5,030,600 | — | — |
| 2007-07-05 | $55.00 | $56.51 | 6,894,900 | — | — |
| 2007-07-03 | $51.57 | $52.98 | 532,900 | — | — |
| 2007-07-02 | $51.55 | $52.96 | 829,200 | — | — |
| 2007-06-29 | $51.65 | $52.96 | 1,566,400 | — | — |
| 2007-06-28 | $52.12 | $53.44 | 881,800 | — | — |
| 2007-06-27 | $52.40 | $53.73 | 2,077,800 | — | — |
| 2007-06-26 | $51.29 | $52.59 | 1,634,000 | — | — |
| 2007-06-25 | $51.29 | $52.59 | 1,002,400 | — | — |
| 2007-06-22 | $51.25 | $52.55 | 1,991,200 | — | — |
| 2007-06-21 | $51.76 | $53.08 | 1,696,500 | — | — |
| 2007-06-20 | $52.00 | $53.32 | 1,647,900 | — | — |
| 2007-06-19 | $52.18 | $53.51 | 1,341,300 | — | — |
| 2007-06-18 | $51.99 | $53.31 | 1,128,800 | — | — |
| 2007-06-15 | $51.57 | $52.88 | 1,243,500 | — | — |
| 2007-06-14 | $51.50 | $52.81 | 1,019,500 | — | — |
| 2007-06-13 | $51.57 | $52.88 | 876,200 | — | — |
| 2007-06-12 | $51.24 | $52.54 | 1,298,800 | — | — |
| 2007-06-11 | $51.19 | $52.49 | 1,865,200 | — | — |
| 2007-06-08 | $51.50 | $52.81 | 2,450,300 | — | — |
| 2007-06-07 | $50.93 | $52.22 | 4,389,300 | — | — |
| 2007-06-06 | $48.65 | $49.89 | 2,012,100 | — | — |
| 2007-06-05 | $48.89 | $50.13 | 1,305,600 | — | — |
| 2007-06-04 | $49.30 | $50.55 | 1,087,700 | — | — |
| 2007-06-01 | $49.00 | $50.25 | 1,237,500 | — | — |
| 2007-05-31 | $49.02 | $50.27 | 2,311,900 | — | — |
| 2007-05-30 | $48.62 | $49.86 | 1,535,900 | — | — |
| 2007-05-29 | $48.30 | $49.53 | 1,215,800 | — | — |
| 2007-05-25 | $48.83 | $50.07 | 925,900 | — | — |
| 2007-05-24 | $48.30 | $49.53 | 1,378,300 | — | — |
| 2007-05-23 | $48.60 | $49.84 | 1,697,800 | — | — |
| 2007-05-22 | $48.30 | $49.53 | 1,088,800 | — | — |
| 2007-05-21 | $48.73 | $49.97 | 1,008,800 | — | — |
| 2007-05-18 | $48.53 | $49.76 | 1,535,400 | — | — |
| 2007-05-17 | $48.17 | $49.39 | 1,675,700 | — | — |
| 2007-05-16 | $48.96 | $50.20 | 1,194,100 | — | — |
| 2007-05-15 | $49.14 | $50.39 | 1,610,600 | — | — |
| 2007-05-14 | $49.50 | $50.76 | 1,005,500 | — | — |
| 2007-05-11 | $49.19 | $50.44 | 1,011,200 | — | — |
| 2007-05-10 | $49.01 | $50.26 | 1,520,600 | — | — |
| 2007-05-09 | $49.22 | $50.47 | 1,615,100 | — | — |
| 2007-05-08 | $48.99 | $50.24 | 671,500 | — | — |
| 2007-05-07 | $49.26 | $50.51 | 715,300 | — | — |
| 2007-05-04 | $48.92 | $50.16 | 1,251,800 | — | — |
| 2007-05-03 | $48.60 | $49.84 | 1,302,900 | — | — |
| 2007-05-02 | $49.06 | $50.31 | 1,532,400 | — | — |
| 2007-05-01 | $49.09 | $50.34 | 1,736,100 | — | — |
| 2007-04-30 | $48.89 | $50.13 | 1,154,600 | — | — |
| 2007-04-27 | $49.51 | $50.77 | 1,403,100 | — | — |
| 2007-04-26 | $50.20 | $51.48 | 2,976,800 | — | — |
| 2007-04-25 | $49.47 | $50.73 | 1,253,200 | — | — |
| 2007-04-24 | $49.48 | $50.74 | 1,854,200 | — | — |
| 2007-04-23 | $49.60 | $50.86 | 2,610,600 | — | — |
| 2007-04-20 | $49.97 | $51.24 | 2,047,600 | — | — |
| 2007-04-19 | $50.40 | $51.68 | 3,671,500 | — | — |
| 2007-04-18 | $51.37 | $52.68 | 2,353,000 | — | — |
| 2007-04-17 | $50.60 | $51.89 | 3,603,900 | — | — |
| 2007-04-16 | $51.69 | $53.00 | 5,669,800 | — | — |
| 2007-04-13 | $54.31 | $55.69 | 4,107,000 | — | — |
| 2007-04-12 | $52.78 | $54.12 | 2,414,400 | — | — |
| 2007-04-11 | $52.03 | $53.35 | 1,481,200 | — | — |
| 2007-04-10 | $52.22 | $53.55 | 1,573,400 | — | — |
| 2007-04-09 | $51.25 | $52.55 | 735,800 | — | — |
| 2007-04-05 | $51.30 | $52.60 | 889,500 | — | — |
| 2007-04-04 | $51.17 | $52.47 | 1,242,500 | — | — |
| 2007-04-03 | $51.07 | $52.37 | 1,822,800 | — | — |
| 2007-04-02 | $50.08 | $51.35 | 1,114,300 | — | — |
| 2007-03-30 | $49.87 | $51.04 | 1,504,800 | — | — |
| 2007-03-29 | $49.92 | $51.09 | 2,266,500 | — | — |
| 2007-03-28 | $49.67 | $50.83 | 1,386,200 | — | — |
| 2007-03-27 | $49.65 | $50.81 | 1,061,500 | — | — |
| 2007-03-26 | $49.72 | $50.88 | 1,512,700 | — | — |
| 2007-03-23 | $48.98 | $50.12 | 995,800 | — | — |
| 2007-03-22 | $49.07 | $50.22 | 1,651,000 | — | — |
| 2007-03-21 | $49.43 | $50.58 | 1,177,600 | — | — |
| 2007-03-20 | $49.49 | $50.65 | 1,068,500 | — | — |
| 2007-03-19 | $49.65 | $50.81 | 783,700 | — | — |
| 2007-03-16 | $48.97 | $50.11 | 992,400 | — | — |
| 2007-03-15 | $49.14 | $50.29 | 900,800 | — | — |
| 2007-03-14 | $48.73 | $49.87 | 1,275,000 | — | — |
| 2007-03-13 | $48.75 | $49.89 | 1,251,200 | — | — |
| 2007-03-12 | $49.31 | $50.46 | 1,029,600 | — | — |
| 2007-03-09 | $49.72 | $50.88 | 1,277,100 | — | — |
| 2007-03-08 | $49.80 | $50.96 | 2,138,100 | — | — |
| 2007-03-07 | $49.03 | $50.18 | 1,735,000 | — | — |
| 2007-03-06 | $49.31 | $50.46 | 1,533,000 | — | — |
| 2007-03-05 | $49.25 | $50.40 | 2,674,700 | — | — |
| 2007-03-02 | $49.92 | $51.09 | 2,636,900 | — | — |
| 2007-03-01 | $51.07 | $52.26 | 3,590,400 | — | — |
| 2007-02-28 | $51.01 | $52.20 | 1,953,400 | — | — |
| 2007-02-27 | $50.96 | $52.15 | 2,041,200 | — | — |
| 2007-02-26 | $51.88 | $53.09 | 1,043,600 | — | — |
| 2007-02-23 | $52.37 | $53.59 | 825,900 | — | — |
| 2007-02-22 | $52.73 | $53.96 | 1,037,900 | — | — |
| 2007-02-21 | $52.42 | $53.64 | 1,254,700 | — | — |
| 2007-02-20 | $52.70 | $53.93 | 1,224,300 | — | — |
| 2007-02-16 | $52.85 | $54.08 | 2,653,600 | — | — |
| 2007-02-15 | $53.92 | $55.18 | 2,526,200 | — | — |
| 2007-02-14 | $52.68 | $53.91 | 934,100 | — | — |
| 2007-02-13 | $52.35 | $53.57 | 700,900 | — | — |
| 2007-02-12 | $52.26 | $53.48 | 718,300 | — | — |
| 2007-02-09 | $52.19 | $53.41 | 1,524,000 | — | — |
| 2007-02-08 | $52.41 | $53.63 | 1,886,300 | — | — |
| 2007-02-07 | $52.93 | $54.17 | 1,407,500 | — | — |
| 2007-02-06 | $52.70 | $53.93 | 1,994,900 | — | — |
| 2007-02-05 | $52.70 | $53.93 | 2,709,500 | — | — |
| 2007-02-02 | $53.35 | $54.60 | 1,827,700 | — | — |
| 2007-02-01 | $53.06 | $54.30 | 3,077,600 | — | — |
| 2007-01-31 | $52.48 | $53.71 | 2,068,900 | — | — |
| 2007-01-30 | $52.63 | $53.86 | 2,979,200 | — | — |
| 2007-01-29 | $52.27 | $53.49 | 4,417,400 | — | — |
| 2007-01-26 | $51.44 | $52.64 | 4,438,300 | — | — |
| 2007-01-25 | $51.30 | $52.50 | 11,127,000 | — | — |
| 2007-01-24 | $51.06 | $52.25 | 2,376,100 | — | — |
| 2007-01-23 | $50.24 | $51.41 | 1,828,600 | — | — |
| 2007-01-22 | $50.03 | $51.20 | 2,561,300 | — | — |
| 2007-01-19 | $50.65 | $51.83 | 2,210,900 | — | — |
| 2007-01-18 | $50.11 | $51.28 | 2,601,800 | — | — |
| 2007-01-17 | $49.02 | $50.17 | 4,375,000 | — | — |
| 2007-01-16 | $49.78 | $50.94 | 2,242,700 | — | — |
| 2007-01-12 | $50.14 | $51.31 | 2,999,800 | — | — |
| 2007-01-11 | $50.78 | $51.97 | 2,051,900 | — | — |
| 2007-01-10 | $51.24 | $52.44 | 1,069,500 | — | — |
| 2007-01-09 | $51.60 | $52.81 | 1,219,800 | — | — |
| 2007-01-08 | $51.70 | $52.91 | 836,400 | — | — |
| 2007-01-05 | $51.34 | $52.44 | 1,280,900 | — | — |
| 2007-01-04 | $51.84 | $52.95 | 907,300 | — | — |
| 2007-01-03 | $51.49 | $52.59 | 2,677,600 | — | — |