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
- 1989-10-04 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 | $44.63 | $49.35 | 2,002,400 | — | — |
| 2007-12-28 | $45.46 | $50.27 | 2,934,400 | — | — |
| 2007-12-27 | $44.81 | $49.55 | 2,414,000 | — | — |
| 2007-12-26 | $45.14 | $49.92 | 3,602,600 | — | — |
| 2007-12-24 | $45.51 | $50.33 | 1,159,400 | — | — |
| 2007-12-21 | $45.22 | $50.00 | 4,232,600 | — | — |
| 2007-12-20 | $44.85 | $49.60 | 3,012,200 | — | — |
| 2007-12-19 | $44.15 | $48.83 | 3,174,000 | — | — |
| 2007-12-18 | $43.67 | $48.30 | 4,456,800 | — | — |
| 2007-12-17 | $43.67 | $48.29 | 3,511,600 | — | — |
| 2007-12-14 | $44.17 | $48.85 | 4,926,800 | — | — |
| 2007-12-13 | $45.22 | $50.00 | 5,781,400 | — | — |
| 2007-12-12 | $45.45 | $50.26 | 5,423,200 | — | — |
| 2007-12-11 | $43.99 | $48.64 | 6,193,400 | — | — |
| 2007-12-10 | $44.36 | $49.06 | 3,757,200 | — | — |
| 2007-12-07 | $44.08 | $48.75 | 5,146,400 | — | — |
| 2007-12-06 | $44.41 | $49.11 | 5,785,000 | — | — |
| 2007-12-05 | $42.62 | $47.13 | 5,116,600 | — | — |
| 2007-12-04 | $41.38 | $45.77 | 4,266,800 | — | — |
| 2007-12-03 | $41.40 | $45.79 | 3,298,000 | — | — |
| 2007-11-30 | $41.39 | $45.77 | 4,547,400 | — | — |
| 2007-11-29 | $41.61 | $46.01 | 4,059,600 | — | — |
| 2007-11-28 | $41.85 | $46.28 | 5,163,000 | — | — |
| 2007-11-27 | $41.25 | $45.62 | 4,304,000 | — | — |
| 2007-11-26 | $41.45 | $45.84 | 3,476,800 | — | — |
| 2007-11-23 | $41.82 | $46.25 | 2,136,600 | — | — |
| 2007-11-21 | $41.22 | $45.59 | 4,138,400 | — | — |
| 2007-11-20 | $41.86 | $46.29 | 6,524,200 | — | — |
| 2007-11-19 | $41.99 | $46.44 | 4,170,000 | — | — |
| 2007-11-16 | $42.64 | $47.15 | 7,882,800 | — | — |
| 2007-11-15 | $42.55 | $47.06 | 5,589,400 | — | — |
| 2007-11-14 | $43.63 | $48.24 | 5,638,600 | — | — |
| 2007-11-13 | $42.83 | $47.36 | 6,122,800 | — | — |
| 2007-11-12 | $42.15 | $46.61 | 6,947,600 | — | — |
| 2007-11-09 | $43.71 | $48.33 | 6,296,000 | — | — |
| 2007-11-08 | $44.06 | $48.73 | 6,224,200 | — | — |
| 2007-11-07 | $43.35 | $47.94 | 5,142,600 | — | — |
| 2007-11-06 | $44.24 | $48.92 | 6,129,800 | — | — |
| 2007-11-05 | $43.50 | $48.11 | 4,024,800 | — | — |
| 2007-11-02 | $43.74 | $48.37 | 4,934,400 | — | — |
| 2007-11-01 | $43.30 | $47.88 | 7,817,200 | — | — |
| 2007-10-31 | $44.30 | $48.99 | 9,933,000 | — | — |
| 2007-10-30 | $42.97 | $47.53 | 15,344,200 | — | — |
| 2007-10-29 | $41.26 | $45.62 | 4,727,200 | — | — |
| 2007-10-26 | $40.96 | $45.29 | 3,447,800 | — | — |
| 2007-10-25 | $40.38 | $44.66 | 4,804,000 | — | — |
| 2007-10-24 | $39.28 | $43.43 | 5,423,000 | — | — |
| 2007-10-23 | $38.72 | $42.81 | 7,499,600 | — | — |
| 2007-10-22 | $39.20 | $43.35 | 6,761,800 | — | — |
| 2007-10-19 | $39.90 | $44.12 | 7,995,200 | — | — |
| 2007-10-18 | $41.08 | $45.44 | 5,510,400 | — | — |
| 2007-10-17 | $40.76 | $45.08 | 4,949,400 | — | — |
| 2007-10-16 | $40.84 | $45.16 | 4,058,800 | — | — |
| 2007-10-15 | $40.83 | $45.15 | 4,501,800 | — | — |
| 2007-10-12 | $40.69 | $44.94 | 3,388,600 | — | — |
| 2007-10-11 | $40.45 | $44.68 | 8,131,400 | — | — |
| 2007-10-10 | $39.78 | $43.94 | 4,317,400 | — | — |
| 2007-10-09 | $39.13 | $43.23 | 4,385,800 | — | — |
| 2007-10-08 | $38.26 | $42.26 | 2,476,600 | — | — |
| 2007-10-05 | $38.71 | $42.76 | 5,901,800 | — | — |
| 2007-10-04 | $38.28 | $42.28 | 5,592,800 | — | — |
| 2007-10-03 | $37.24 | $41.14 | 3,713,600 | — | — |
| 2007-10-02 | $37.35 | $41.26 | 4,293,000 | — | — |
| 2007-10-01 | $36.63 | $40.47 | 3,361,600 | — | — |
| 2007-09-28 | $36.17 | $39.95 | 3,145,400 | — | — |
| 2007-09-27 | $36.19 | $39.98 | 4,667,800 | — | — |
| 2007-09-26 | $36.19 | $39.97 | 5,607,600 | — | — |
| 2007-09-25 | $36.44 | $40.25 | 3,434,800 | — | — |
| 2007-09-24 | $36.88 | $40.74 | 3,329,400 | — | — |
| 2007-09-21 | $37.24 | $41.14 | 3,423,400 | — | — |
| 2007-09-20 | $36.92 | $40.78 | 3,412,400 | — | — |
| 2007-09-19 | $37.11 | $40.99 | 4,609,200 | — | — |
| 2007-09-18 | $36.92 | $40.79 | 5,216,200 | — | — |
| 2007-09-17 | $35.92 | $39.68 | 2,919,800 | — | — |
| 2007-09-14 | $36.17 | $39.96 | 3,454,200 | — | — |
| 2007-09-13 | $35.86 | $39.61 | 4,186,400 | — | — |
| 2007-09-12 | $36.26 | $40.05 | 7,509,600 | — | — |
| 2007-09-11 | $35.65 | $39.38 | 5,166,800 | — | — |
| 2007-09-10 | $35.16 | $38.84 | 5,581,800 | — | — |
| 2007-09-07 | $34.95 | $38.61 | 5,285,800 | — | — |
| 2007-09-06 | $35.35 | $39.05 | 6,774,800 | — | — |
| 2007-09-05 | $34.70 | $38.33 | 4,854,000 | — | — |
| 2007-09-04 | $34.56 | $38.18 | 4,291,600 | — | — |
| 2007-08-31 | $33.68 | $37.20 | 3,538,200 | — | — |
| 2007-08-30 | $33.37 | $36.86 | 4,313,600 | — | — |
| 2007-08-29 | $33.36 | $36.85 | 3,270,400 | — | — |
| 2007-08-28 | $32.85 | $36.29 | 4,246,000 | — | — |
| 2007-08-27 | $33.42 | $36.92 | 3,253,600 | — | — |
| 2007-08-24 | $33.95 | $37.50 | 3,332,800 | — | — |
| 2007-08-23 | $33.54 | $37.04 | 4,843,800 | — | — |
| 2007-08-22 | $33.35 | $36.84 | 7,774,400 | — | — |
| 2007-08-21 | $34.04 | $37.61 | 5,663,400 | — | — |
| 2007-08-20 | $34.89 | $38.54 | 6,122,000 | — | — |
| 2007-08-17 | $35.79 | $39.54 | 6,786,000 | — | — |
| 2007-08-16 | $34.50 | $38.11 | 9,662,400 | — | — |
| 2007-08-15 | $34.34 | $37.93 | 5,777,200 | — | — |
| 2007-08-14 | $35.17 | $38.85 | 4,240,000 | — | — |
| 2007-08-13 | $35.74 | $39.49 | 5,616,600 | — | — |
| 2007-08-10 | $35.99 | $39.76 | 8,231,000 | — | — |
| 2007-08-09 | $36.56 | $40.39 | 7,807,400 | — | — |
| 2007-08-08 | $36.63 | $40.46 | 8,064,200 | — | — |
| 2007-08-07 | $35.99 | $39.76 | 9,374,600 | — | — |
| 2007-08-06 | $35.26 | $38.95 | 7,103,600 | — | — |
| 2007-08-03 | $35.24 | $38.92 | 8,473,800 | — | — |
| 2007-08-02 | $36.57 | $40.40 | 8,551,600 | — | — |
| 2007-08-01 | $35.79 | $39.54 | 7,433,000 | — | — |
| 2007-07-31 | $35.05 | $38.72 | 5,929,800 | — | — |
| 2007-07-30 | $35.54 | $39.27 | 6,836,600 | — | — |
| 2007-07-27 | $34.56 | $38.17 | 6,565,800 | — | — |
| 2007-07-26 | $34.97 | $38.64 | 7,927,400 | — | — |
| 2007-07-25 | $35.62 | $39.35 | 5,748,000 | — | — |
| 2007-07-24 | $35.14 | $38.82 | 6,810,400 | — | — |
| 2007-07-23 | $36.04 | $39.82 | 9,631,600 | — | — |
| 2007-07-20 | $37.51 | $41.44 | 5,982,200 | — | — |
| 2007-07-19 | $38.10 | $42.09 | 4,903,200 | — | — |
| 2007-07-18 | $37.56 | $41.50 | 7,249,000 | — | — |
| 2007-07-17 | $36.35 | $40.15 | 4,450,400 | — | — |
| 2007-07-16 | $36.53 | $40.35 | 4,870,400 | — | — |
| 2007-07-13 | $37.46 | $41.38 | 3,655,800 | — | — |
| 2007-07-12 | $37.29 | $41.15 | 4,078,800 | — | — |
| 2007-07-11 | $37.21 | $41.05 | 5,195,800 | — | — |
| 2007-07-10 | $37.08 | $40.91 | 5,443,400 | — | — |
| 2007-07-09 | $37.29 | $41.14 | 4,418,000 | — | — |
| 2007-07-06 | $37.47 | $41.34 | 5,190,400 | — | — |
| 2007-07-05 | $37.33 | $41.19 | 4,933,800 | — | — |
| 2007-07-03 | $37.34 | $41.20 | 2,873,600 | — | — |
| 2007-07-02 | $37.06 | $40.89 | 5,644,600 | — | — |
| 2007-06-29 | $36.53 | $40.30 | 9,076,800 | — | — |
| 2007-06-28 | $36.22 | $39.97 | 7,101,000 | — | — |
| 2007-06-27 | $36.93 | $40.75 | 6,704,400 | — | — |
| 2007-06-26 | $36.33 | $40.08 | 7,102,400 | — | — |
| 2007-06-25 | $37.22 | $41.06 | 10,015,600 | — | — |
| 2007-06-22 | $38.31 | $42.27 | 6,998,800 | — | — |
| 2007-06-21 | $39.45 | $43.53 | 4,434,600 | — | — |
| 2007-06-20 | $38.39 | $42.36 | 5,000,400 | — | — |
| 2007-06-19 | $39.72 | $43.83 | 3,585,800 | — | — |
| 2007-06-18 | $40.13 | $44.28 | 3,391,800 | — | — |
| 2007-06-15 | $40.24 | $44.40 | 4,786,000 | — | — |
| 2007-06-14 | $40.01 | $44.14 | 6,009,000 | — | — |
| 2007-06-13 | $38.72 | $42.73 | 4,003,400 | — | — |
| 2007-06-12 | $37.90 | $41.82 | 4,479,000 | — | — |
| 2007-06-11 | $37.83 | $41.74 | 2,862,600 | — | — |
| 2007-06-08 | $37.67 | $41.56 | 4,044,600 | — | — |
| 2007-06-07 | $37.45 | $41.31 | 4,966,200 | — | — |
| 2007-06-06 | $38.22 | $42.17 | 4,197,600 | — | — |
| 2007-06-05 | $38.97 | $43.00 | 3,795,600 | — | — |
| 2007-06-04 | $39.46 | $43.53 | 3,702,800 | — | — |
| 2007-06-01 | $38.57 | $42.56 | 4,897,600 | — | — |
| 2007-05-31 | $38.45 | $42.42 | 4,276,000 | — | — |
| 2007-05-30 | $38.86 | $42.88 | 4,267,400 | — | — |
| 2007-05-29 | $37.92 | $41.83 | 3,769,200 | — | — |
| 2007-05-25 | $38.31 | $42.26 | 4,269,800 | — | — |
| 2007-05-24 | $37.91 | $41.83 | 4,292,000 | — | — |
| 2007-05-23 | $38.76 | $42.76 | 3,939,200 | — | — |
| 2007-05-22 | $38.76 | $42.77 | 3,319,200 | — | — |
| 2007-05-21 | $39.26 | $43.32 | 5,096,600 | — | — |
| 2007-05-18 | $39.24 | $43.29 | 4,742,800 | — | — |
| 2007-05-17 | $38.35 | $42.31 | 5,047,400 | — | — |
| 2007-05-16 | $37.83 | $41.73 | 5,004,200 | — | — |
| 2007-05-15 | $37.90 | $41.82 | 4,159,400 | — | — |
| 2007-05-14 | $38.56 | $42.54 | 4,744,600 | — | — |
| 2007-05-11 | $37.96 | $41.88 | 3,904,600 | — | — |
| 2007-05-10 | $37.27 | $41.12 | 3,870,000 | — | — |
| 2007-05-09 | $37.97 | $41.89 | 4,868,400 | — | — |
| 2007-05-08 | $38.38 | $42.34 | 5,317,800 | — | — |
| 2007-05-07 | $38.56 | $42.55 | 3,128,200 | — | — |
| 2007-05-04 | $38.46 | $42.43 | 3,818,000 | — | — |
| 2007-05-03 | $39.01 | $43.04 | 5,868,000 | — | — |
| 2007-05-02 | $38.71 | $42.70 | 4,670,800 | — | — |
| 2007-05-01 | $37.89 | $41.81 | 11,027,800 | — | — |
| 2007-04-30 | $36.72 | $40.51 | 4,358,400 | — | — |
| 2007-04-27 | $37.13 | $40.96 | 3,621,200 | — | — |
| 2007-04-26 | $37.25 | $41.10 | 4,582,600 | — | — |
| 2007-04-25 | $37.70 | $41.60 | 4,303,400 | — | — |
| 2007-04-24 | $37.20 | $41.04 | 3,488,800 | — | — |
| 2007-04-23 | $37.11 | $40.94 | 3,109,600 | — | — |
| 2007-04-20 | $36.99 | $40.81 | 6,147,000 | — | — |
| 2007-04-19 | $36.74 | $40.54 | 4,947,800 | — | — |
| 2007-04-18 | $37.33 | $41.18 | 6,335,800 | — | — |
| 2007-04-17 | $37.96 | $41.88 | 5,842,200 | — | — |
| 2007-04-16 | $38.67 | $42.67 | 4,270,400 | — | — |
| 2007-04-13 | $38.49 | $42.47 | 3,767,400 | — | — |
| 2007-04-12 | $38.58 | $42.57 | 3,814,800 | — | — |
| 2007-04-11 | $37.61 | $41.44 | 3,712,600 | — | — |
| 2007-04-10 | $37.96 | $41.83 | 4,532,200 | — | — |
| 2007-04-09 | $37.20 | $40.99 | 4,215,400 | — | — |
| 2007-04-05 | $37.38 | $41.19 | 4,949,400 | — | — |
| 2007-04-04 | $37.08 | $40.86 | 6,272,600 | — | — |
| 2007-04-03 | $36.54 | $40.26 | 3,660,400 | — | — |
| 2007-04-02 | $36.30 | $40.00 | 3,459,600 | — | — |
| 2007-03-30 | $35.67 | $39.31 | 5,818,200 | — | — |
| 2007-03-29 | $35.94 | $39.60 | 3,564,800 | — | — |
| 2007-03-28 | $35.83 | $39.49 | 5,022,200 | — | — |
| 2007-03-27 | $35.99 | $39.66 | 5,519,000 | — | — |
| 2007-03-26 | $36.24 | $39.94 | 5,352,800 | — | — |
| 2007-03-23 | $35.72 | $39.37 | 4,214,400 | — | — |
| 2007-03-22 | $35.60 | $39.23 | 6,851,800 | — | — |
| 2007-03-21 | $34.86 | $38.42 | 7,003,600 | — | — |
| 2007-03-20 | $33.97 | $37.43 | 4,280,400 | — | — |
| 2007-03-19 | $33.39 | $36.80 | 3,194,600 | — | — |
| 2007-03-16 | $32.82 | $36.17 | 5,571,600 | — | — |
| 2007-03-15 | $33.37 | $36.77 | 2,961,400 | — | — |
| 2007-03-14 | $33.70 | $37.13 | 5,077,800 | — | — |
| 2007-03-13 | $32.94 | $36.29 | 5,643,200 | — | — |
| 2007-03-12 | $33.06 | $36.43 | 3,912,600 | — | — |
| 2007-03-09 | $33.46 | $36.87 | 2,607,800 | — | — |
| 2007-03-08 | $33.49 | $36.90 | 4,149,000 | — | — |
| 2007-03-07 | $33.61 | $37.03 | 5,459,200 | — | — |
| 2007-03-06 | $33.10 | $36.48 | 5,358,400 | — | — |
| 2007-03-05 | $32.40 | $35.70 | 5,663,800 | — | — |
| 2007-03-02 | $32.96 | $36.32 | 4,252,000 | — | — |
| 2007-03-01 | $33.53 | $36.94 | 5,433,000 | — | — |
| 2007-02-28 | $33.87 | $37.32 | 5,409,600 | — | — |
| 2007-02-27 | $33.80 | $37.25 | 5,900,400 | — | — |
| 2007-02-26 | $34.79 | $38.34 | 5,483,800 | — | — |
| 2007-02-23 | $33.93 | $37.39 | 3,750,400 | — | — |
| 2007-02-22 | $34.26 | $37.75 | 5,587,200 | — | — |
| 2007-02-21 | $33.65 | $37.08 | 4,177,400 | — | — |
| 2007-02-20 | $33.20 | $36.59 | 4,883,800 | — | — |
| 2007-02-16 | $33.50 | $36.92 | 6,502,800 | — | — |
| 2007-02-15 | $32.90 | $36.25 | 5,802,600 | — | — |
| 2007-02-14 | $33.06 | $36.43 | 4,305,600 | — | — |
| 2007-02-13 | $32.88 | $36.24 | 5,973,600 | — | — |
| 2007-02-12 | $32.52 | $35.84 | 4,772,600 | — | — |
| 2007-02-09 | $33.29 | $36.68 | 3,502,000 | — | — |
| 2007-02-08 | $33.31 | $36.70 | 6,008,800 | — | — |
| 2007-02-07 | $33.28 | $36.67 | 4,512,000 | — | — |
| 2007-02-06 | $33.57 | $36.99 | 5,581,400 | — | — |
| 2007-02-05 | $33.97 | $37.44 | 5,881,000 | — | — |
| 2007-02-02 | $34.35 | $37.85 | 5,581,200 | — | — |
| 2007-02-01 | $34.79 | $38.34 | 10,007,600 | — | — |
| 2007-01-31 | $34.56 | $38.09 | 8,264,800 | — | — |
| 2007-01-30 | $34.03 | $37.50 | 7,449,400 | — | — |
| 2007-01-29 | $32.51 | $35.83 | 5,342,000 | — | — |
| 2007-01-26 | $32.79 | $36.13 | 4,264,000 | — | — |
| 2007-01-25 | $32.48 | $35.79 | 6,689,200 | — | — |
| 2007-01-24 | $33.68 | $37.12 | 5,309,800 | — | — |
| 2007-01-23 | $33.74 | $37.19 | 7,264,200 | — | — |
| 2007-01-22 | $32.47 | $35.78 | 8,496,400 | — | — |
| 2007-01-19 | $32.37 | $35.67 | 6,780,000 | — | — |
| 2007-01-18 | $30.85 | $34.00 | 4,997,000 | — | — |
| 2007-01-17 | $31.08 | $34.26 | 6,105,000 | — | — |
| 2007-01-16 | $31.01 | $34.18 | 6,056,600 | — | — |
| 2007-01-12 | $31.14 | $34.32 | 7,472,000 | — | — |
| 2007-01-11 | $29.98 | $33.01 | 9,170,600 | — | — |
| 2007-01-10 | $30.49 | $33.57 | 7,194,400 | — | — |
| 2007-01-09 | $30.73 | $33.83 | 10,820,800 | — | — |
| 2007-01-08 | $31.13 | $34.27 | 8,059,600 | — | — |
| 2007-01-05 | $31.34 | $34.50 | 13,043,600 | — | — |
| 2007-01-04 | $30.35 | $33.41 | 11,306,200 | — | — |
| 2007-01-03 | $30.33 | $33.39 | 11,005,800 | — | — |