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
- 2005-07-21 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 | $63.24 | $63.24 | 1,062,100 | — | — |
| 2007-12-28 | $63.84 | $63.84 | 803,900 | — | — |
| 2007-12-27 | $63.92 | $63.92 | 673,750 | — | — |
| 2007-12-26 | $65.12 | $65.12 | 723,000 | — | — |
| 2007-12-24 | $64.84 | $64.84 | 423,700 | — | — |
| 2007-12-21 | $64.06 | $64.06 | 2,031,350 | — | — |
| 2007-12-20 | $64.14 | $64.14 | 2,448,350 | — | — |
| 2007-12-19 | $65.14 | $65.14 | 792,850 | — | — |
| 2007-12-18 | $65.54 | $65.54 | 872,750 | — | — |
| 2007-12-17 | $65.36 | $65.36 | 1,203,650 | — | — |
| 2007-12-14 | $66.50 | $66.50 | 1,003,450 | — | — |
| 2007-12-13 | $67.26 | $67.26 | 1,586,900 | — | — |
| 2007-12-12 | $67.28 | $67.28 | 1,369,200 | — | — |
| 2007-12-11 | $67.14 | $67.14 | 1,781,400 | — | — |
| 2007-12-10 | $67.88 | $67.88 | 1,291,050 | — | — |
| 2007-12-07 | $67.12 | $67.12 | 1,010,050 | — | — |
| 2007-12-06 | $66.60 | $66.60 | 2,469,150 | — | — |
| 2007-12-05 | $66.62 | $66.62 | 1,602,900 | — | — |
| 2007-12-04 | $65.92 | $65.92 | 1,933,750 | — | — |
| 2007-12-03 | $65.70 | $65.70 | 2,021,250 | — | — |
| 2007-11-30 | $65.20 | $65.20 | 1,991,200 | — | — |
| 2007-11-29 | $64.84 | $64.84 | 2,205,300 | — | — |
| 2007-11-28 | $63.76 | $63.76 | 2,510,000 | — | — |
| 2007-11-27 | $60.40 | $60.40 | 1,793,000 | — | — |
| 2007-11-26 | $58.68 | $58.68 | 1,918,950 | — | — |
| 2007-11-23 | $58.70 | $58.70 | 711,900 | — | — |
| 2007-11-21 | $57.94 | $57.94 | 1,358,350 | — | — |
| 2007-11-20 | $58.28 | $58.28 | 1,603,150 | — | — |
| 2007-11-19 | $59.14 | $59.14 | 1,713,150 | — | — |
| 2007-11-16 | $61.70 | $61.70 | 2,697,300 | — | — |
| 2007-11-15 | $57.88 | $57.88 | 1,497,100 | — | — |
| 2007-11-14 | $57.56 | $57.56 | 1,819,250 | — | — |
| 2007-11-13 | $58.34 | $58.34 | 2,320,350 | — | — |
| 2007-11-12 | $55.16 | $55.16 | 2,119,850 | — | — |
| 2007-11-09 | $57.02 | $57.02 | 2,082,050 | — | — |
| 2007-11-08 | $60.08 | $60.08 | 2,632,450 | — | — |
| 2007-11-07 | $61.30 | $61.30 | 4,084,550 | — | — |
| 2007-11-06 | $60.32 | $60.32 | 1,782,850 | — | — |
| 2007-11-05 | $61.60 | $61.60 | 1,340,500 | — | — |
| 2007-11-02 | $63.56 | $63.56 | 1,483,300 | — | — |
| 2007-11-01 | $64.82 | $64.82 | 1,226,350 | — | — |
| 2007-10-31 | $65.32 | $65.32 | 1,048,950 | — | — |
| 2007-10-30 | $64.22 | $64.22 | 1,284,600 | — | — |
| 2007-10-29 | $65.04 | $65.04 | 1,043,650 | — | — |
| 2007-10-26 | $64.92 | $64.92 | 1,058,300 | — | — |
| 2007-10-25 | $64.16 | $64.16 | 3,698,300 | — | — |
| 2007-10-24 | $64.38 | $64.38 | 1,964,050 | — | — |
| 2007-10-23 | $65.86 | $65.86 | 1,490,350 | — | — |
| 2007-10-22 | $65.58 | $65.58 | 1,130,750 | — | — |
| 2007-10-19 | $65.28 | $65.28 | 1,657,200 | — | — |
| 2007-10-18 | $67.46 | $67.46 | 1,203,900 | — | — |
| 2007-10-17 | $67.50 | $67.50 | 1,758,150 | — | — |
| 2007-10-16 | $67.88 | $67.88 | 1,612,050 | — | — |
| 2007-10-15 | $69.32 | $69.32 | 955,950 | — | — |
| 2007-10-12 | $69.34 | $69.34 | 1,111,350 | — | — |
| 2007-10-11 | $68.84 | $68.84 | 1,556,350 | — | — |
| 2007-10-10 | $69.22 | $69.22 | 1,683,900 | — | — |
| 2007-10-09 | $69.22 | $69.22 | 1,706,850 | — | — |
| 2007-10-08 | $69.92 | $69.92 | 1,199,600 | — | — |
| 2007-10-05 | $70.08 | $70.08 | 1,728,550 | — | — |
| 2007-10-04 | $67.96 | $67.96 | 1,140,700 | — | — |
| 2007-10-03 | $67.74 | $67.74 | 1,497,650 | — | — |
| 2007-10-02 | $67.34 | $67.34 | 2,198,450 | — | — |
| 2007-10-01 | $66.88 | $66.88 | 14,593,200 | — | — |
| 2007-09-28 | $63.76 | $63.76 | 2,537,550 | — | — |
| 2007-09-27 | $63.92 | $63.92 | 2,117,150 | — | — |
| 2007-09-26 | $63.96 | $63.96 | 1,208,950 | — | — |
| 2007-09-25 | $63.58 | $63.58 | 3,228,700 | — | — |
| 2007-09-24 | $60.34 | $60.34 | 1,269,300 | — | — |
| 2007-09-21 | $60.04 | $60.04 | 2,303,300 | — | — |
| 2007-09-20 | $59.62 | $59.62 | 536,000 | — | — |
| 2007-09-19 | $60.04 | $60.04 | 1,058,200 | — | — |
| 2007-09-18 | $59.04 | $59.04 | 938,000 | — | — |
| 2007-09-17 | $57.82 | $57.82 | 681,600 | — | — |
| 2007-09-14 | $58.32 | $58.32 | 438,600 | — | — |
| 2007-09-13 | $58.30 | $58.30 | 716,150 | — | — |
| 2007-09-12 | $58.84 | $58.84 | 1,510,800 | — | — |
| 2007-09-11 | $57.88 | $57.88 | 1,218,900 | — | — |
| 2007-09-10 | $57.84 | $57.84 | 1,437,900 | — | — |
| 2007-09-07 | $58.98 | $58.98 | 1,658,100 | — | — |
| 2007-09-06 | $60.12 | $60.12 | 700,400 | — | — |
| 2007-09-05 | $60.06 | $60.06 | 816,850 | — | — |
| 2007-09-04 | $61.06 | $61.06 | 1,650,950 | — | — |
| 2007-08-31 | $59.70 | $59.70 | 768,200 | — | — |
| 2007-08-30 | $58.50 | $58.50 | 927,050 | — | — |
| 2007-08-29 | $58.22 | $58.22 | 972,300 | — | — |
| 2007-08-28 | $58.28 | $58.28 | 1,564,600 | — | — |
| 2007-08-27 | $60.84 | $60.84 | 1,146,700 | — | — |
| 2007-08-24 | $59.66 | $59.66 | 850,450 | — | — |
| 2007-08-23 | $58.62 | $58.62 | 829,600 | — | — |
| 2007-08-22 | $57.06 | $57.06 | 1,620,250 | — | — |
| 2007-08-21 | $56.22 | $56.22 | 1,048,900 | — | — |
| 2007-08-20 | $56.48 | $56.48 | 1,235,000 | — | — |
| 2007-08-17 | $55.62 | $55.62 | 2,048,050 | — | — |
| 2007-08-16 | $56.00 | $56.00 | 2,478,050 | — | — |
| 2007-08-15 | $56.78 | $56.78 | 2,064,050 | — | — |
| 2007-08-14 | $57.34 | $57.34 | 817,850 | — | — |
| 2007-08-13 | $57.84 | $57.84 | 1,199,050 | — | — |
| 2007-08-10 | $57.06 | $57.06 | 1,410,000 | — | — |
| 2007-08-09 | $57.00 | $57.00 | 3,094,600 | — | — |
| 2007-08-08 | $55.58 | $55.58 | 5,176,750 | — | — |
| 2007-08-07 | $55.70 | $55.70 | 3,237,000 | — | — |
| 2007-08-06 | $55.16 | $55.16 | 1,804,300 | — | — |
| 2007-08-03 | $55.36 | $55.36 | 4,897,550 | — | — |
| 2007-08-02 | $54.88 | $54.88 | 2,666,100 | — | — |
| 2007-08-01 | $53.54 | $53.54 | 1,697,850 | — | — |
| 2007-07-31 | $53.22 | $53.22 | 2,000,800 | — | — |
| 2007-07-30 | $53.58 | $53.58 | 1,502,100 | — | — |
| 2007-07-27 | $52.88 | $52.88 | 1,248,900 | — | — |
| 2007-07-26 | $52.74 | $52.74 | 4,558,600 | — | — |
| 2007-07-25 | $52.26 | $52.26 | 2,340,050 | — | — |
| 2007-07-24 | $51.50 | $51.50 | 4,170,950 | — | — |
| 2007-07-23 | $53.42 | $53.42 | 3,798,500 | — | — |
| 2007-07-20 | $58.78 | $58.78 | 2,156,350 | — | — |
| 2007-07-19 | $58.82 | $58.82 | 1,272,400 | — | — |
| 2007-07-18 | $59.08 | $59.08 | 747,300 | — | — |
| 2007-07-17 | $59.20 | $59.20 | 964,650 | — | — |
| 2007-07-16 | $59.00 | $59.00 | 974,000 | — | — |
| 2007-07-13 | $59.28 | $59.28 | 982,950 | — | — |
| 2007-07-12 | $59.18 | $59.18 | 1,587,150 | — | — |
| 2007-07-11 | $58.68 | $58.68 | 1,530,000 | — | — |
| 2007-07-10 | $58.60 | $58.60 | 1,088,350 | — | — |
| 2007-07-09 | $58.50 | $58.50 | 1,025,700 | — | — |
| 2007-07-06 | $58.78 | $58.78 | 747,450 | — | — |
| 2007-07-05 | $58.26 | $58.26 | 1,475,250 | — | — |
| 2007-07-03 | $58.06 | $58.06 | 814,250 | — | — |
| 2007-07-02 | $58.32 | $58.32 | 1,727,700 | — | — |
| 2007-06-29 | $58.58 | $58.58 | 1,175,550 | — | — |
| 2007-06-28 | $58.98 | $58.98 | 1,265,250 | — | — |
| 2007-06-27 | $58.92 | $58.92 | 2,006,050 | — | — |
| 2007-06-26 | $58.48 | $58.48 | 1,257,200 | — | — |
| 2007-06-25 | $58.44 | $58.44 | 1,297,700 | — | — |
| 2007-06-22 | $58.00 | $58.00 | 1,305,150 | — | — |
| 2007-06-21 | $58.20 | $58.20 | 2,163,350 | — | — |
| 2007-06-20 | $58.42 | $58.42 | 3,183,250 | — | — |
| 2007-06-19 | $58.28 | $58.28 | 7,434,500 | — | — |
| 2007-06-18 | $51.00 | $51.00 | 948,850 | — | — |
| 2007-06-15 | $50.74 | $50.74 | 4,129,850 | — | — |
| 2007-06-14 | $48.92 | $48.92 | 1,216,400 | — | — |
| 2007-06-13 | $48.48 | $48.48 | 855,300 | — | — |
| 2007-06-12 | $48.40 | $48.40 | 1,161,750 | — | — |
| 2007-06-11 | $48.06 | $48.06 | 1,606,300 | — | — |
| 2007-06-08 | $46.76 | $46.76 | 1,153,700 | — | — |
| 2007-06-07 | $47.04 | $47.04 | 1,250,700 | — | — |
| 2007-06-06 | $48.32 | $48.32 | 1,006,400 | — | — |
| 2007-06-05 | $48.76 | $48.76 | 868,900 | — | — |
| 2007-06-04 | $48.92 | $48.92 | 849,450 | — | — |
| 2007-06-01 | $48.46 | $48.46 | 943,300 | — | — |
| 2007-05-31 | $48.06 | $48.06 | 898,700 | — | — |
| 2007-05-30 | $47.76 | $47.76 | 1,111,550 | — | — |
| 2007-05-29 | $48.38 | $48.38 | 1,221,600 | — | — |
| 2007-05-25 | $48.90 | $48.90 | 959,650 | — | — |
| 2007-05-24 | $49.40 | $49.40 | 953,250 | — | — |
| 2007-05-23 | $50.48 | $50.48 | 847,150 | — | — |
| 2007-05-22 | $50.42 | $50.42 | 830,300 | — | — |
| 2007-05-21 | $50.52 | $50.52 | 1,261,350 | — | — |
| 2007-05-18 | $49.28 | $49.28 | 1,647,000 | — | — |
| 2007-05-17 | $48.70 | $48.70 | 1,332,700 | — | — |
| 2007-05-16 | $48.92 | $48.92 | 963,800 | — | — |
| 2007-05-15 | $48.36 | $48.36 | 944,650 | — | — |
| 2007-05-14 | $49.16 | $49.16 | 914,000 | — | — |
| 2007-05-11 | $49.52 | $49.52 | 824,200 | — | — |
| 2007-05-10 | $48.70 | $48.70 | 1,177,600 | — | — |
| 2007-05-09 | $49.34 | $49.34 | 1,339,000 | — | — |
| 2007-05-08 | $48.40 | $48.40 | 3,545,900 | — | — |
| 2007-05-07 | $49.62 | $49.62 | 1,182,350 | — | — |
| 2007-05-04 | $48.96 | $48.96 | 1,303,200 | — | — |
| 2007-05-03 | $48.70 | $48.70 | 1,136,250 | — | — |
| 2007-05-02 | $48.70 | $48.70 | 1,356,650 | — | — |
| 2007-05-01 | $48.04 | $48.04 | 1,370,050 | — | — |
| 2007-04-30 | $47.24 | $47.24 | 903,150 | — | — |
| 2007-04-27 | $47.62 | $47.62 | 724,750 | — | — |
| 2007-04-26 | $47.86 | $47.86 | 897,850 | — | — |
| 2007-04-25 | $47.48 | $47.48 | 924,800 | — | — |
| 2007-04-24 | $47.00 | $47.00 | 754,100 | — | — |
| 2007-04-23 | $46.38 | $46.38 | 967,900 | — | — |
| 2007-04-20 | $46.40 | $46.40 | 1,467,050 | — | — |
| 2007-04-19 | $46.70 | $46.70 | 875,500 | — | — |
| 2007-04-18 | $47.28 | $47.28 | 981,550 | — | — |
| 2007-04-17 | $48.40 | $48.40 | 1,707,450 | — | — |
| 2007-04-16 | $47.80 | $47.80 | 1,626,700 | — | — |
| 2007-04-13 | $48.22 | $48.22 | 745,650 | — | — |
| 2007-04-12 | $47.66 | $47.66 | 1,578,050 | — | — |
| 2007-04-11 | $46.94 | $46.94 | 1,017,300 | — | — |
| 2007-04-10 | $48.04 | $48.04 | 743,100 | — | — |
| 2007-04-09 | $47.62 | $47.62 | 1,006,200 | — | — |
| 2007-04-05 | $48.04 | $48.04 | 942,500 | — | — |
| 2007-04-04 | $46.66 | $46.66 | 899,900 | — | — |
| 2007-04-03 | $46.36 | $46.36 | 804,500 | — | — |
| 2007-04-02 | $45.70 | $45.70 | 928,950 | — | — |
| 2007-03-30 | $46.36 | $46.36 | 948,900 | — | — |
| 2007-03-29 | $46.00 | $46.00 | 1,183,700 | — | — |
| 2007-03-28 | $44.96 | $44.96 | 1,007,800 | — | — |
| 2007-03-27 | $46.22 | $46.22 | 979,650 | — | — |
| 2007-03-26 | $46.36 | $46.36 | 1,073,350 | — | — |
| 2007-03-23 | $46.30 | $46.30 | 1,265,950 | — | — |
| 2007-03-22 | $45.96 | $45.96 | 1,643,200 | — | — |
| 2007-03-21 | $45.16 | $45.16 | 782,500 | — | — |
| 2007-03-20 | $44.00 | $44.00 | 1,528,600 | — | — |
| 2007-03-19 | $43.42 | $43.42 | 977,350 | — | — |
| 2007-03-16 | $42.22 | $42.22 | 1,208,350 | — | — |
| 2007-03-15 | $42.64 | $42.64 | 901,550 | — | — |
| 2007-03-14 | $42.14 | $42.14 | 1,148,800 | — | — |
| 2007-03-13 | $42.52 | $42.52 | 1,569,350 | — | — |
| 2007-03-12 | $41.48 | $41.48 | 654,100 | — | — |
| 2007-03-09 | $40.90 | $40.90 | 614,450 | — | — |
| 2007-03-08 | $41.10 | $41.10 | 1,005,400 | — | — |
| 2007-03-07 | $40.74 | $40.74 | 695,400 | — | — |
| 2007-03-06 | $40.86 | $40.86 | 1,109,200 | — | — |
| 2007-03-05 | $40.82 | $40.82 | 1,079,700 | — | — |
| 2007-03-02 | $41.00 | $41.00 | 1,314,200 | — | — |
| 2007-03-01 | $41.76 | $41.76 | 1,171,650 | — | — |
| 2007-02-28 | $42.52 | $42.52 | 1,859,050 | — | — |
| 2007-02-27 | $42.76 | $42.76 | 1,396,200 | — | — |
| 2007-02-26 | $43.42 | $43.42 | 1,054,950 | — | — |
| 2007-02-23 | $43.40 | $43.40 | 782,000 | — | — |
| 2007-02-22 | $44.28 | $44.28 | 626,100 | — | — |
| 2007-02-21 | $44.70 | $44.70 | 664,200 | — | — |
| 2007-02-20 | $44.44 | $44.44 | 794,650 | — | — |
| 2007-02-16 | $43.66 | $43.66 | 1,129,950 | — | — |
| 2007-02-15 | $44.60 | $44.60 | 1,267,800 | — | — |
| 2007-02-14 | $44.54 | $44.54 | 1,199,700 | — | — |
| 2007-02-13 | $43.30 | $43.30 | 588,300 | — | — |
| 2007-02-12 | $42.94 | $42.94 | 788,000 | — | — |
| 2007-02-09 | $43.28 | $43.28 | 898,400 | — | — |
| 2007-02-08 | $44.22 | $44.22 | 819,900 | — | — |
| 2007-02-07 | $43.52 | $43.52 | 1,409,250 | — | — |
| 2007-02-06 | $42.88 | $42.88 | 1,073,950 | — | — |
| 2007-02-05 | $42.40 | $42.40 | 900,100 | — | — |
| 2007-02-02 | $42.12 | $42.12 | 809,150 | — | — |
| 2007-02-01 | $41.36 | $41.36 | 1,182,100 | — | — |
| 2007-01-31 | $42.90 | $42.90 | 916,650 | — | — |
| 2007-01-30 | $42.12 | $42.12 | 1,990,400 | — | — |
| 2007-01-29 | $41.72 | $41.72 | 1,064,850 | — | — |
| 2007-01-26 | $41.24 | $41.24 | 479,850 | — | — |
| 2007-01-25 | $41.30 | $41.30 | 671,050 | — | — |
| 2007-01-24 | $42.06 | $42.06 | 793,600 | — | — |
| 2007-01-23 | $41.40 | $41.40 | 1,592,700 | — | — |
| 2007-01-22 | $41.16 | $41.16 | 1,612,250 | — | — |
| 2007-01-19 | $42.04 | $42.04 | 1,445,850 | — | — |
| 2007-01-18 | $41.30 | $41.30 | 1,143,950 | — | — |
| 2007-01-17 | $42.32 | $42.32 | 1,323,600 | — | — |
| 2007-01-16 | $42.48 | $42.48 | 831,150 | — | — |
| 2007-01-12 | $42.82 | $42.82 | 1,388,750 | — | — |
| 2007-01-11 | $42.68 | $42.68 | 2,592,200 | — | — |
| 2007-01-10 | $42.96 | $42.96 | 2,745,900 | — | — |
| 2007-01-09 | $42.84 | $42.84 | 2,661,900 | — | — |
| 2007-01-08 | $42.74 | $42.74 | 1,523,300 | — | — |
| 2007-01-05 | $42.52 | $42.52 | 1,389,900 | — | — |
| 2007-01-04 | $42.54 | $42.54 | 1,285,600 | — | — |
| 2007-01-03 | $42.10 | $42.10 | 1,703,300 | — | — |