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
- 1984-09-26 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 | $44.68 | $47.76 | 888,900 | — | — |
| 2007-12-28 | $45.77 | $48.93 | 821,500 | — | — |
| 2007-12-27 | $45.19 | $48.31 | 798,700 | — | — |
| 2007-12-26 | $46.48 | $49.69 | 552,200 | — | — |
| 2007-12-24 | $46.58 | $49.79 | 287,300 | — | — |
| 2007-12-21 | $46.32 | $49.51 | 2,185,300 | — | — |
| 2007-12-20 | $45.72 | $48.87 | 1,085,800 | — | — |
| 2007-12-19 | $44.80 | $47.89 | 1,047,900 | — | — |
| 2007-12-18 | $44.79 | $47.88 | 1,755,900 | — | — |
| 2007-12-17 | $44.99 | $48.09 | 1,719,800 | — | — |
| 2007-12-14 | $45.85 | $49.01 | 1,151,900 | — | — |
| 2007-12-13 | $46.95 | $50.19 | 1,378,000 | — | — |
| 2007-12-12 | $47.27 | $50.53 | 1,621,700 | — | — |
| 2007-12-11 | $46.40 | $49.60 | 1,430,100 | — | — |
| 2007-12-10 | $48.29 | $51.62 | 1,191,100 | — | — |
| 2007-12-07 | $48.38 | $51.72 | 1,256,300 | — | — |
| 2007-12-06 | $47.77 | $51.06 | 1,311,900 | — | — |
| 2007-12-05 | $47.46 | $50.73 | 1,420,500 | — | — |
| 2007-12-04 | $46.21 | $49.40 | 991,900 | — | — |
| 2007-12-03 | $45.97 | $49.14 | 1,444,800 | — | — |
| 2007-11-30 | $46.92 | $50.16 | 1,692,600 | — | — |
| 2007-11-29 | $44.62 | $47.70 | 1,162,600 | — | — |
| 2007-11-28 | $45.07 | $48.03 | 1,520,900 | — | — |
| 2007-11-27 | $43.71 | $46.58 | 2,057,300 | — | — |
| 2007-11-26 | $42.72 | $45.52 | 1,194,000 | — | — |
| 2007-11-23 | $43.64 | $46.50 | 391,800 | — | — |
| 2007-11-21 | $43.49 | $46.34 | 1,453,800 | — | — |
| 2007-11-20 | $43.58 | $46.44 | 1,443,200 | — | — |
| 2007-11-19 | $43.93 | $46.81 | 1,533,900 | — | — |
| 2007-11-16 | $44.47 | $47.39 | 1,927,900 | — | — |
| 2007-11-15 | $45.09 | $48.05 | 1,656,700 | — | — |
| 2007-11-14 | $45.33 | $48.31 | 1,570,500 | — | — |
| 2007-11-13 | $46.62 | $49.68 | 1,887,100 | — | — |
| 2007-11-12 | $45.25 | $48.22 | 2,027,000 | — | — |
| 2007-11-09 | $45.36 | $48.34 | 1,980,100 | — | — |
| 2007-11-08 | $47.50 | $50.62 | 2,630,100 | — | — |
| 2007-11-07 | $46.86 | $49.94 | 3,869,700 | — | — |
| 2007-11-06 | $53.34 | $56.84 | 3,145,200 | — | — |
| 2007-11-05 | $49.93 | $53.21 | 1,500,700 | — | — |
| 2007-11-02 | $50.64 | $53.96 | 1,389,400 | — | — |
| 2007-11-01 | $48.90 | $52.11 | 1,430,300 | — | — |
| 2007-10-31 | $50.65 | $53.97 | 1,803,100 | — | — |
| 2007-10-30 | $49.19 | $52.42 | 942,500 | — | — |
| 2007-10-29 | $49.20 | $52.43 | 1,140,600 | — | — |
| 2007-10-26 | $48.95 | $52.16 | 731,500 | — | — |
| 2007-10-25 | $48.68 | $51.88 | 1,313,500 | — | — |
| 2007-10-24 | $48.58 | $51.77 | 1,556,300 | — | — |
| 2007-10-23 | $48.87 | $52.08 | 1,100,800 | — | — |
| 2007-10-22 | $48.89 | $52.10 | 933,300 | — | — |
| 2007-10-19 | $47.45 | $50.56 | 2,162,800 | — | — |
| 2007-10-18 | $49.78 | $53.05 | 1,142,100 | — | — |
| 2007-10-17 | $49.11 | $52.33 | 1,716,100 | — | — |
| 2007-10-16 | $48.84 | $52.05 | 2,111,800 | — | — |
| 2007-10-15 | $49.43 | $52.67 | 2,655,900 | — | — |
| 2007-10-12 | $50.19 | $53.48 | 1,849,200 | — | — |
| 2007-10-11 | $49.55 | $52.80 | 4,061,200 | — | — |
| 2007-10-10 | $50.96 | $54.31 | 5,610,500 | — | — |
| 2007-10-09 | $51.86 | $55.26 | 36,802,800 | — | — |
| 2007-10-08 | $49.91 | $53.19 | 927,100 | — | — |
| 2007-10-05 | $50.05 | $53.34 | 1,936,700 | — | — |
| 2007-10-04 | $47.98 | $51.13 | 1,272,300 | — | — |
| 2007-10-03 | $48.01 | $51.16 | 1,252,700 | — | — |
| 2007-10-02 | $48.50 | $51.68 | 1,380,700 | — | — |
| 2007-10-01 | $48.19 | $51.35 | 1,421,700 | — | — |
| 2007-09-28 | $47.30 | $50.40 | 891,800 | — | — |
| 2007-09-27 | $47.05 | $50.14 | 693,900 | — | — |
| 2007-09-26 | $46.32 | $49.36 | 859,700 | — | — |
| 2007-09-25 | $45.88 | $48.89 | 1,398,900 | — | — |
| 2007-09-24 | $45.18 | $48.15 | 1,055,900 | — | — |
| 2007-09-21 | $44.80 | $47.74 | 2,727,600 | — | — |
| 2007-09-20 | $44.33 | $47.24 | 1,083,600 | — | — |
| 2007-09-19 | $45.37 | $48.35 | 1,382,500 | — | — |
| 2007-09-18 | $44.56 | $47.49 | 1,172,000 | — | — |
| 2007-09-17 | $42.80 | $45.61 | 892,500 | — | — |
| 2007-09-14 | $43.68 | $46.55 | 1,309,000 | — | — |
| 2007-09-13 | $43.08 | $45.91 | 1,376,300 | — | — |
| 2007-09-12 | $42.37 | $45.15 | 1,096,200 | — | — |
| 2007-09-11 | $43.39 | $46.24 | 906,300 | — | — |
| 2007-09-10 | $42.89 | $45.71 | 1,941,500 | — | — |
| 2007-09-07 | $42.44 | $45.23 | 1,871,300 | — | — |
| 2007-09-06 | $43.08 | $45.91 | 1,934,000 | — | — |
| 2007-09-05 | $43.64 | $46.50 | 1,313,900 | — | — |
| 2007-09-04 | $44.65 | $47.58 | 993,400 | — | — |
| 2007-08-31 | $44.17 | $47.07 | 972,200 | — | — |
| 2007-08-30 | $43.81 | $46.69 | 1,067,400 | — | — |
| 2007-08-29 | $44.52 | $47.44 | 1,018,500 | — | — |
| 2007-08-28 | $43.25 | $46.09 | 1,208,900 | — | — |
| 2007-08-27 | $45.16 | $48.12 | 701,800 | — | — |
| 2007-08-24 | $45.78 | $48.79 | 908,100 | — | — |
| 2007-08-23 | $45.14 | $48.10 | 1,046,500 | — | — |
| 2007-08-22 | $45.27 | $48.24 | 1,392,900 | — | — |
| 2007-08-21 | $44.27 | $47.18 | 1,383,700 | — | — |
| 2007-08-20 | $45.83 | $48.84 | 1,308,300 | — | — |
| 2007-08-17 | $45.15 | $48.11 | 1,921,300 | — | — |
| 2007-08-16 | $44.17 | $47.07 | 2,640,000 | — | — |
| 2007-08-15 | $45.31 | $48.28 | 1,509,500 | — | — |
| 2007-08-14 | $46.49 | $49.54 | 1,205,100 | — | — |
| 2007-08-13 | $47.74 | $50.87 | 1,892,300 | — | — |
| 2007-08-10 | $47.78 | $50.92 | 4,135,300 | — | — |
| 2007-08-09 | $52.36 | $55.80 | 4,255,600 | — | — |
| 2007-08-08 | $52.68 | $56.14 | 3,202,000 | — | — |
| 2007-08-07 | $49.66 | $52.92 | 2,850,900 | — | — |
| 2007-08-06 | $46.99 | $50.07 | 2,047,900 | — | — |
| 2007-08-03 | $44.85 | $47.79 | 1,383,300 | — | — |
| 2007-08-02 | $46.00 | $49.02 | 1,586,300 | — | — |
| 2007-08-01 | $45.26 | $48.23 | 2,055,300 | — | — |
| 2007-07-31 | $44.68 | $47.61 | 2,779,200 | — | — |
| 2007-07-30 | $45.08 | $48.04 | 2,257,500 | — | — |
| 2007-07-27 | $44.81 | $47.75 | 2,197,700 | — | — |
| 2007-07-26 | $44.71 | $47.64 | 1,936,500 | — | — |
| 2007-07-25 | $45.69 | $48.69 | 1,745,900 | — | — |
| 2007-07-24 | $46.15 | $49.18 | 1,681,900 | — | — |
| 2007-07-23 | $47.09 | $50.18 | 1,787,200 | — | — |
| 2007-07-20 | $46.42 | $49.47 | 1,624,000 | — | — |
| 2007-07-19 | $46.90 | $49.98 | 1,191,500 | — | — |
| 2007-07-18 | $46.54 | $49.60 | 1,673,200 | — | — |
| 2007-07-17 | $46.54 | $49.60 | 2,004,000 | — | — |
| 2007-07-16 | $45.90 | $48.91 | 2,670,500 | — | — |
| 2007-07-13 | $45.71 | $48.71 | 1,087,200 | — | — |
| 2007-07-12 | $45.37 | $48.35 | 1,690,800 | — | — |
| 2007-07-11 | $44.92 | $47.87 | 2,124,800 | — | — |
| 2007-07-10 | $43.95 | $46.84 | 2,467,200 | — | — |
| 2007-07-09 | $43.53 | $46.39 | 2,325,800 | — | — |
| 2007-07-06 | $41.76 | $44.50 | 1,172,000 | — | — |
| 2007-07-05 | $41.60 | $44.33 | 1,020,200 | — | — |
| 2007-07-03 | $42.15 | $44.92 | 581,700 | — | — |
| 2007-07-02 | $41.83 | $44.58 | 1,473,500 | — | — |
| 2007-06-29 | $41.30 | $44.01 | 1,932,700 | — | — |
| 2007-06-28 | $42.22 | $44.99 | 1,537,900 | — | — |
| 2007-06-27 | $42.23 | $45.00 | 1,498,000 | — | — |
| 2007-06-26 | $42.04 | $44.80 | 2,123,500 | — | — |
| 2007-06-25 | $42.12 | $44.88 | 1,888,800 | — | — |
| 2007-06-22 | $41.46 | $44.18 | 1,984,200 | — | — |
| 2007-06-21 | $41.60 | $44.33 | 1,312,100 | — | — |
| 2007-06-20 | $41.17 | $43.87 | 2,689,600 | — | — |
| 2007-06-19 | $41.77 | $44.51 | 1,434,100 | — | — |
| 2007-06-18 | $41.62 | $44.35 | 1,906,600 | — | — |
| 2007-06-15 | $42.30 | $45.08 | 2,972,000 | — | — |
| 2007-06-14 | $42.61 | $45.41 | 1,622,900 | — | — |
| 2007-06-13 | $42.08 | $44.84 | 1,568,600 | — | — |
| 2007-06-12 | $41.87 | $44.62 | 1,353,200 | — | — |
| 2007-06-11 | $42.41 | $45.19 | 985,000 | — | — |
| 2007-06-08 | $42.59 | $45.39 | 1,276,100 | — | — |
| 2007-06-07 | $42.26 | $45.03 | 2,047,100 | — | — |
| 2007-06-06 | $42.86 | $45.67 | 1,588,500 | — | — |
| 2007-06-05 | $43.55 | $46.41 | 1,364,700 | — | — |
| 2007-06-04 | $44.38 | $47.29 | 1,379,900 | — | — |
| 2007-06-01 | $44.65 | $47.58 | 1,819,000 | — | — |
| 2007-05-31 | $43.66 | $46.53 | 1,610,200 | — | — |
| 2007-05-30 | $43.11 | $45.94 | 1,484,500 | — | — |
| 2007-05-29 | $43.20 | $45.89 | 1,420,400 | — | — |
| 2007-05-25 | $42.82 | $45.48 | 1,109,900 | — | — |
| 2007-05-24 | $42.88 | $45.55 | 1,744,100 | — | — |
| 2007-05-23 | $43.67 | $46.39 | 1,105,700 | — | — |
| 2007-05-22 | $43.95 | $46.68 | 1,061,200 | — | — |
| 2007-05-21 | $44.45 | $47.21 | 817,400 | — | — |
| 2007-05-18 | $44.30 | $47.06 | 1,302,400 | — | — |
| 2007-05-17 | $44.34 | $47.10 | 1,596,800 | — | — |
| 2007-05-16 | $44.90 | $47.69 | 1,688,200 | — | — |
| 2007-05-15 | $43.72 | $46.44 | 1,249,200 | — | — |
| 2007-05-14 | $44.08 | $46.82 | 1,100,200 | — | — |
| 2007-05-11 | $44.49 | $47.26 | 1,277,600 | — | — |
| 2007-05-10 | $44.03 | $46.77 | 1,270,700 | — | — |
| 2007-05-09 | $45.25 | $48.06 | 1,342,600 | — | — |
| 2007-05-08 | $45.66 | $48.50 | 1,562,400 | — | — |
| 2007-05-07 | $45.48 | $48.31 | 1,394,700 | — | — |
| 2007-05-04 | $45.92 | $48.78 | 2,451,500 | — | — |
| 2007-05-03 | $45.13 | $47.94 | 5,208,600 | — | — |
| 2007-05-02 | $42.90 | $45.57 | 2,435,300 | — | — |
| 2007-05-01 | $42.15 | $44.77 | 1,759,300 | — | — |
| 2007-04-30 | $41.80 | $44.40 | 1,373,800 | — | — |
| 2007-04-27 | $42.75 | $45.41 | 1,322,400 | — | — |
| 2007-04-26 | $42.71 | $45.37 | 2,012,300 | — | — |
| 2007-04-25 | $43.31 | $46.00 | 2,695,200 | — | — |
| 2007-04-24 | $41.37 | $43.94 | 1,534,800 | — | — |
| 2007-04-23 | $41.29 | $43.86 | 1,477,400 | — | — |
| 2007-04-20 | $41.50 | $44.08 | 2,620,900 | — | — |
| 2007-04-19 | $41.30 | $43.87 | 1,288,600 | — | — |
| 2007-04-18 | $41.94 | $44.55 | 1,358,400 | — | — |
| 2007-04-17 | $41.75 | $44.35 | 1,098,800 | — | — |
| 2007-04-16 | $41.73 | $44.33 | 1,621,100 | — | — |
| 2007-04-13 | $41.60 | $44.19 | 962,900 | — | — |
| 2007-04-12 | $41.63 | $44.22 | 1,629,800 | — | — |
| 2007-04-11 | $41.06 | $43.61 | 1,489,800 | — | — |
| 2007-04-10 | $42.33 | $44.96 | 1,007,800 | — | — |
| 2007-04-09 | $42.44 | $45.08 | 1,294,000 | — | — |
| 2007-04-05 | $42.43 | $45.07 | 1,145,400 | — | — |
| 2007-04-04 | $42.14 | $44.76 | 1,126,600 | — | — |
| 2007-04-03 | $41.92 | $44.53 | 1,324,900 | — | — |
| 2007-04-02 | $41.19 | $43.75 | 1,279,800 | — | — |
| 2007-03-30 | $41.32 | $43.89 | 1,117,900 | — | — |
| 2007-03-29 | $41.33 | $43.90 | 1,526,700 | — | — |
| 2007-03-28 | $41.10 | $43.66 | 2,025,200 | — | — |
| 2007-03-27 | $42.04 | $44.65 | 1,098,100 | — | — |
| 2007-03-26 | $42.48 | $45.12 | 1,223,000 | — | — |
| 2007-03-23 | $43.20 | $45.89 | 961,000 | — | — |
| 2007-03-22 | $42.85 | $45.51 | 1,099,900 | — | — |
| 2007-03-21 | $42.89 | $45.56 | 1,475,400 | — | — |
| 2007-03-20 | $42.27 | $44.90 | 1,406,500 | — | — |
| 2007-03-19 | $42.31 | $44.94 | 1,057,800 | — | — |
| 2007-03-16 | $42.01 | $44.62 | 2,169,200 | — | — |
| 2007-03-15 | $42.25 | $44.88 | 2,004,700 | — | — |
| 2007-03-14 | $42.71 | $45.37 | 2,286,400 | — | — |
| 2007-03-13 | $42.94 | $45.61 | 2,124,400 | — | — |
| 2007-03-12 | $44.45 | $47.21 | 1,156,800 | — | — |
| 2007-03-09 | $44.76 | $47.54 | 1,562,300 | — | — |
| 2007-03-08 | $44.65 | $47.43 | 1,847,200 | — | — |
| 2007-03-07 | $44.37 | $47.13 | 2,241,400 | — | — |
| 2007-03-06 | $44.51 | $47.28 | 2,273,000 | — | — |
| 2007-03-05 | $44.43 | $47.19 | 2,369,300 | — | — |
| 2007-03-02 | $45.08 | $47.88 | 2,894,100 | — | — |
| 2007-03-01 | $45.60 | $48.44 | 3,264,700 | — | — |
| 2007-02-28 | $44.85 | $47.64 | 3,114,900 | — | — |
| 2007-02-27 | $45.30 | $48.12 | 3,932,800 | — | — |
| 2007-02-26 | $45.91 | $48.77 | 2,626,200 | — | — |
| 2007-02-23 | $47.01 | $49.93 | 1,671,900 | — | — |
| 2007-02-22 | $46.49 | $49.38 | 1,755,200 | — | — |
| 2007-02-21 | $46.17 | $49.04 | 2,042,500 | — | — |
| 2007-02-20 | $46.01 | $48.87 | 4,735,200 | — | — |
| 2007-02-16 | $45.10 | $47.90 | 2,269,200 | — | — |
| 2007-02-15 | $44.78 | $47.56 | 2,451,600 | — | — |
| 2007-02-14 | $44.10 | $46.84 | 4,618,200 | — | — |
| 2007-02-13 | $43.58 | $46.29 | 12,358,500 | — | — |
| 2007-02-12 | $43.67 | $46.39 | 1,460,600 | — | — |
| 2007-02-09 | $44.44 | $47.20 | 1,760,400 | — | — |
| 2007-02-08 | $45.43 | $48.26 | 3,046,700 | — | — |
| 2007-02-07 | $44.14 | $46.89 | 3,352,800 | — | — |
| 2007-02-06 | $43.06 | $45.74 | 1,833,900 | — | — |
| 2007-02-05 | $43.10 | $45.78 | 2,151,900 | — | — |
| 2007-02-02 | $44.00 | $46.74 | 2,480,000 | — | — |
| 2007-02-01 | $43.98 | $46.72 | 3,500,600 | — | — |
| 2007-01-31 | $42.69 | $45.34 | 5,267,200 | — | — |
| 2007-01-30 | $40.91 | $43.45 | 1,416,400 | — | — |
| 2007-01-29 | $41.45 | $44.03 | 1,553,900 | — | — |
| 2007-01-26 | $41.33 | $43.90 | 1,834,000 | — | — |
| 2007-01-25 | $42.06 | $44.68 | 2,318,900 | — | — |
| 2007-01-24 | $43.97 | $46.70 | 968,700 | — | — |
| 2007-01-23 | $43.25 | $45.94 | 955,100 | — | — |
| 2007-01-22 | $43.37 | $46.07 | 1,142,600 | — | — |
| 2007-01-19 | $44.19 | $46.94 | 1,202,900 | — | — |
| 2007-01-18 | $43.80 | $46.52 | 1,424,000 | — | — |
| 2007-01-17 | $44.95 | $47.75 | 1,172,000 | — | — |
| 2007-01-16 | $45.06 | $47.86 | 1,869,300 | — | — |
| 2007-01-12 | $43.94 | $46.67 | 1,392,200 | — | — |
| 2007-01-11 | $42.69 | $45.34 | 2,043,800 | — | — |
| 2007-01-10 | $41.56 | $44.14 | 1,557,500 | — | — |
| 2007-01-09 | $41.37 | $43.94 | 2,031,800 | — | — |
| 2007-01-08 | $42.33 | $44.96 | 2,047,000 | — | — |
| 2007-01-05 | $41.78 | $44.38 | 1,437,700 | — | — |
| 2007-01-04 | $42.21 | $44.84 | 1,386,100 | — | — |
| 2007-01-03 | $41.79 | $44.39 | 2,343,300 | — | — |