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
- 1995-07-10 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 | $51.22 | $66.95 | 7,579,800 | — | — |
| 2007-12-28 | $52.28 | $68.33 | 8,779,800 | — | — |
| 2007-12-27 | $51.96 | $67.91 | 15,259,400 | — | — |
| 2007-12-26 | $53.33 | $69.71 | 10,563,400 | — | — |
| 2007-12-24 | $51.88 | $67.80 | 4,946,600 | — | — |
| 2007-12-21 | $51.46 | $67.26 | 22,118,800 | — | — |
| 2007-12-20 | $50.46 | $65.96 | 17,855,600 | — | — |
| 2007-12-19 | $49.18 | $64.28 | 18,086,000 | — | — |
| 2007-12-18 | $48.44 | $63.31 | 27,818,000 | — | — |
| 2007-12-17 | $47.46 | $62.03 | 28,428,800 | — | — |
| 2007-12-14 | $51.06 | $66.73 | 14,434,600 | — | — |
| 2007-12-13 | $51.53 | $67.35 | 18,643,600 | — | — |
| 2007-12-12 | $52.94 | $69.19 | 21,276,600 | — | — |
| 2007-12-11 | $51.36 | $67.13 | 26,572,200 | — | — |
| 2007-12-10 | $54.09 | $70.70 | 11,379,800 | — | — |
| 2007-12-07 | $54.05 | $70.65 | 27,111,600 | — | — |
| 2007-12-06 | $52.45 | $68.55 | 21,009,800 | — | — |
| 2007-12-05 | $50.80 | $66.40 | 22,456,000 | — | — |
| 2007-12-04 | $48.69 | $63.64 | 18,791,000 | — | — |
| 2007-12-03 | $48.42 | $63.30 | 15,474,400 | — | — |
| 2007-11-30 | $49.47 | $64.65 | 28,351,800 | — | — |
| 2007-11-29 | $48.33 | $63.16 | 27,856,800 | — | — |
| 2007-11-28 | $46.96 | $61.37 | 35,663,000 | — | — |
| 2007-11-27 | $44.64 | $58.35 | 37,755,800 | — | — |
| 2007-11-26 | $44.65 | $58.36 | 21,601,200 | — | — |
| 2007-11-23 | $46.58 | $60.88 | 10,490,800 | — | — |
| 2007-11-21 | $45.03 | $58.86 | 35,770,200 | — | — |
| 2007-11-20 | $45.92 | $60.03 | 38,608,000 | — | — |
| 2007-11-19 | $46.25 | $60.45 | 40,085,400 | — | — |
| 2007-11-16 | $50.02 | $65.38 | 24,323,600 | — | — |
| 2007-11-15 | $49.88 | $65.20 | 31,340,400 | — | — |
| 2007-11-14 | $52.00 | $67.97 | 31,824,800 | — | — |
| 2007-11-13 | $50.69 | $66.26 | 37,248,200 | — | — |
| 2007-11-12 | $49.63 | $64.86 | 35,006,400 | — | — |
| 2007-11-09 | $54.81 | $71.63 | 25,489,800 | — | — |
| 2007-11-08 | $55.80 | $72.94 | 30,814,200 | — | — |
| 2007-11-07 | $54.05 | $70.65 | 24,607,800 | — | — |
| 2007-11-06 | $56.75 | $74.18 | 16,166,800 | — | — |
| 2007-11-05 | $55.08 | $72.00 | 21,564,800 | — | — |
| 2007-11-02 | $56.40 | $73.72 | 21,333,600 | — | — |
| 2007-11-01 | $56.03 | $73.23 | 22,960,000 | — | — |
| 2007-10-31 | $58.84 | $76.91 | 19,646,000 | — | — |
| 2007-10-30 | $57.01 | $74.51 | 15,628,000 | — | — |
| 2007-10-29 | $58.93 | $77.03 | 16,788,400 | — | — |
| 2007-10-26 | $58.42 | $76.37 | 20,351,400 | — | — |
| 2007-10-25 | $56.42 | $73.74 | 17,136,600 | — | — |
| 2007-10-24 | $55.92 | $73.09 | 21,528,000 | — | — |
| 2007-10-23 | $55.58 | $72.64 | 24,042,800 | — | — |
| 2007-10-22 | $53.37 | $69.75 | 21,825,800 | — | — |
| 2007-10-19 | $54.87 | $71.72 | 21,346,000 | — | — |
| 2007-10-18 | $56.88 | $74.34 | 15,430,600 | — | — |
| 2007-10-17 | $55.31 | $72.30 | 22,083,600 | — | — |
| 2007-10-16 | $55.47 | $72.50 | 17,734,800 | — | — |
| 2007-10-15 | $56.95 | $74.44 | 20,881,400 | — | — |
| 2007-10-12 | $58.21 | $76.09 | 16,018,800 | — | — |
| 2007-10-11 | $56.73 | $74.15 | 32,284,600 | — | — |
| 2007-10-10 | $58.70 | $76.52 | 27,926,600 | — | — |
| 2007-10-09 | $56.53 | $73.69 | 17,821,200 | — | — |
| 2007-10-08 | $54.06 | $70.48 | 12,280,600 | — | — |
| 2007-10-05 | $55.33 | $72.13 | 18,076,800 | — | — |
| 2007-10-04 | $54.13 | $70.56 | 18,725,200 | — | — |
| 2007-10-03 | $53.75 | $70.07 | 16,075,800 | — | — |
| 2007-10-02 | $54.58 | $71.14 | 18,839,000 | — | — |
| 2007-10-01 | $55.59 | $72.47 | 27,036,800 | — | — |
| 2007-09-28 | $52.45 | $68.37 | 15,903,400 | — | — |
| 2007-09-27 | $53.40 | $69.61 | 22,191,000 | — | — |
| 2007-09-26 | $51.96 | $67.73 | 20,957,200 | — | — |
| 2007-09-25 | $52.61 | $68.58 | 20,685,000 | — | — |
| 2007-09-24 | $53.86 | $70.21 | 17,420,800 | — | — |
| 2007-09-21 | $54.33 | $70.83 | 20,704,000 | — | — |
| 2007-09-20 | $53.79 | $70.11 | 20,141,000 | — | — |
| 2007-09-19 | $52.75 | $68.76 | 40,792,000 | — | — |
| 2007-09-18 | $51.65 | $67.33 | 26,956,600 | — | — |
| 2007-09-17 | $48.54 | $63.27 | 16,391,400 | — | — |
| 2007-09-14 | $48.85 | $63.68 | 20,436,200 | — | — |
| 2007-09-13 | $48.05 | $62.64 | 24,179,600 | — | — |
| 2007-09-12 | $45.75 | $59.64 | 16,833,400 | — | — |
| 2007-09-11 | $45.99 | $59.95 | 21,228,000 | — | — |
| 2007-09-10 | $44.54 | $58.06 | 17,583,400 | — | — |
| 2007-09-07 | $45.09 | $58.78 | 24,154,800 | — | — |
| 2007-09-06 | $45.85 | $59.77 | 19,684,000 | — | — |
| 2007-09-05 | $44.72 | $58.30 | 15,920,200 | — | — |
| 2007-09-04 | $45.53 | $59.35 | 18,636,000 | — | — |
| 2007-08-31 | $43.71 | $56.98 | 16,622,800 | — | — |
| 2007-08-30 | $42.49 | $55.40 | 12,348,400 | — | — |
| 2007-08-29 | $42.55 | $55.47 | 13,982,800 | — | — |
| 2007-08-28 | $41.02 | $53.47 | 16,227,600 | — | — |
| 2007-08-27 | $42.86 | $55.87 | 12,627,600 | — | — |
| 2007-08-24 | $43.56 | $56.79 | 15,353,000 | — | — |
| 2007-08-23 | $42.12 | $54.90 | 22,229,800 | — | — |
| 2007-08-22 | $42.79 | $55.79 | 24,330,400 | — | — |
| 2007-08-21 | $40.65 | $52.98 | 23,344,800 | — | — |
| 2007-08-20 | $39.98 | $52.12 | 27,307,200 | — | — |
| 2007-08-17 | $38.45 | $50.12 | 44,244,600 | — | — |
| 2007-08-16 | $36.54 | $47.63 | 64,186,600 | — | — |
| 2007-08-15 | $38.94 | $50.76 | 29,782,800 | — | — |
| 2007-08-14 | $41.67 | $54.33 | 19,553,400 | — | — |
| 2007-08-13 | $43.90 | $57.23 | 14,780,400 | — | — |
| 2007-08-10 | $43.23 | $56.35 | 22,027,200 | — | — |
| 2007-08-09 | $42.93 | $55.96 | 29,324,000 | — | — |
| 2007-08-08 | $45.36 | $59.12 | 20,056,000 | — | — |
| 2007-08-07 | $43.89 | $57.21 | 19,112,600 | — | — |
| 2007-08-06 | $42.74 | $55.71 | 31,651,600 | — | — |
| 2007-08-03 | $43.07 | $56.15 | 18,883,400 | — | — |
| 2007-08-02 | $45.28 | $59.03 | 18,911,200 | — | — |
| 2007-08-01 | $44.88 | $58.51 | 33,262,800 | — | — |
| 2007-07-31 | $46.99 | $61.26 | 19,764,600 | — | — |
| 2007-07-30 | $46.88 | $61.12 | 23,554,800 | — | — |
| 2007-07-27 | $44.97 | $58.63 | 26,496,000 | — | — |
| 2007-07-26 | $44.87 | $58.49 | 31,960,000 | — | — |
| 2007-07-25 | $47.05 | $61.33 | 35,372,400 | — | — |
| 2007-07-24 | $47.50 | $61.92 | 21,499,800 | — | — |
| 2007-07-23 | $49.49 | $64.52 | 16,892,600 | — | — |
| 2007-07-20 | $49.51 | $64.55 | 23,192,400 | — | — |
| 2007-07-19 | $48.83 | $63.65 | 24,228,800 | — | — |
| 2007-07-18 | $46.55 | $60.68 | 15,029,200 | — | — |
| 2007-07-17 | $45.95 | $59.90 | 15,731,400 | — | — |
| 2007-07-16 | $46.47 | $60.58 | 13,815,200 | — | — |
| 2007-07-13 | $47.12 | $61.43 | 13,970,400 | — | — |
| 2007-07-12 | $47.28 | $61.63 | 25,007,600 | — | — |
| 2007-07-11 | $45.50 | $59.11 | 23,820,800 | — | — |
| 2007-07-10 | $44.31 | $57.56 | 14,612,000 | — | — |
| 2007-07-09 | $44.45 | $57.74 | 20,186,400 | — | — |
| 2007-07-06 | $44.21 | $57.43 | 16,635,400 | — | — |
| 2007-07-05 | $42.83 | $55.64 | 13,492,600 | — | — |
| 2007-07-03 | $42.55 | $55.28 | 7,043,600 | — | — |
| 2007-07-02 | $42.34 | $55.00 | 11,759,200 | — | — |
| 2007-06-29 | $41.41 | $53.80 | 13,704,800 | — | — |
| 2007-06-28 | $41.16 | $53.47 | 17,266,000 | — | — |
| 2007-06-27 | $41.04 | $53.31 | 31,313,400 | — | — |
| 2007-06-26 | $39.17 | $50.89 | 23,322,200 | — | — |
| 2007-06-25 | $40.63 | $52.78 | 12,024,800 | — | — |
| 2007-06-22 | $41.42 | $53.82 | 14,439,000 | — | — |
| 2007-06-21 | $41.65 | $54.11 | 16,952,000 | — | — |
| 2007-06-20 | $40.65 | $52.82 | 13,751,800 | — | — |
| 2007-06-19 | $41.43 | $53.82 | 17,004,200 | — | — |
| 2007-06-18 | $41.76 | $54.25 | 13,618,200 | — | — |
| 2007-06-15 | $42.21 | $54.84 | 21,554,800 | — | — |
| 2007-06-14 | $41.83 | $54.34 | 22,318,400 | — | — |
| 2007-06-13 | $40.88 | $53.10 | 32,917,000 | — | — |
| 2007-06-12 | $39.49 | $51.30 | 32,164,200 | — | — |
| 2007-06-11 | $38.72 | $50.30 | 20,921,000 | — | — |
| 2007-06-08 | $38.09 | $49.48 | 23,838,200 | — | — |
| 2007-06-07 | $37.27 | $48.42 | 19,782,000 | — | — |
| 2007-06-06 | $38.06 | $49.45 | 16,963,800 | — | — |
| 2007-06-05 | $39.09 | $50.78 | 16,549,000 | — | — |
| 2007-06-04 | $39.65 | $51.51 | 13,825,800 | — | — |
| 2007-06-01 | $39.75 | $51.64 | 17,933,600 | — | — |
| 2007-05-31 | $39.35 | $51.12 | 17,333,800 | — | — |
| 2007-05-30 | $38.88 | $50.52 | 22,578,600 | — | — |
| 2007-05-29 | $37.92 | $49.26 | 20,480,800 | — | — |
| 2007-05-25 | $37.31 | $48.46 | 14,421,800 | — | — |
| 2007-05-24 | $36.15 | $46.96 | 22,152,000 | — | — |
| 2007-05-23 | $36.88 | $47.90 | 34,868,000 | — | — |
| 2007-05-22 | $35.67 | $46.35 | 14,069,800 | — | — |
| 2007-05-21 | $36.19 | $47.01 | 20,383,400 | — | — |
| 2007-05-18 | $35.58 | $46.22 | 18,095,000 | — | — |
| 2007-05-17 | $35.47 | $46.08 | 24,487,400 | — | — |
| 2007-05-16 | $35.65 | $46.31 | 18,343,800 | — | — |
| 2007-05-15 | $35.99 | $46.75 | 14,844,600 | — | — |
| 2007-05-14 | $35.83 | $46.55 | 20,679,200 | — | — |
| 2007-05-11 | $36.46 | $47.37 | 16,928,000 | — | — |
| 2007-05-10 | $35.51 | $46.14 | 18,418,600 | — | — |
| 2007-05-09 | $36.50 | $47.42 | 16,733,600 | — | — |
| 2007-05-08 | $35.76 | $46.46 | 14,563,600 | — | — |
| 2007-05-07 | $36.08 | $46.87 | 15,298,800 | — | — |
| 2007-05-04 | $35.81 | $46.53 | 18,373,800 | — | — |
| 2007-05-03 | $35.35 | $45.92 | 16,759,200 | — | — |
| 2007-05-02 | $34.33 | $44.61 | 16,022,000 | — | — |
| 2007-05-01 | $33.68 | $43.75 | 15,812,200 | — | — |
| 2007-04-30 | $33.58 | $43.62 | 17,784,400 | — | — |
| 2007-04-27 | $34.01 | $44.18 | 14,081,800 | — | — |
| 2007-04-26 | $34.23 | $44.47 | 25,278,200 | — | — |
| 2007-04-25 | $35.00 | $45.47 | 24,347,400 | — | — |
| 2007-04-24 | $34.68 | $45.05 | 26,099,400 | — | — |
| 2007-04-23 | $35.18 | $45.70 | 17,981,200 | — | — |
| 2007-04-20 | $35.01 | $45.48 | 17,063,600 | — | — |
| 2007-04-19 | $34.57 | $44.91 | 21,487,800 | — | — |
| 2007-04-18 | $35.08 | $45.57 | 26,060,600 | — | — |
| 2007-04-17 | $35.67 | $46.34 | 20,062,600 | — | — |
| 2007-04-16 | $35.56 | $46.19 | 23,732,800 | — | — |
| 2007-04-13 | $35.58 | $46.23 | 22,220,600 | — | — |
| 2007-04-12 | $34.92 | $45.37 | 24,199,200 | — | — |
| 2007-04-11 | $34.97 | $45.22 | 38,743,200 | — | — |
| 2007-04-10 | $35.23 | $45.56 | 39,401,400 | — | — |
| 2007-04-09 | $34.49 | $44.61 | 17,842,600 | — | — |
| 2007-04-05 | $33.79 | $43.69 | 20,708,200 | — | — |
| 2007-04-04 | $33.80 | $43.71 | 25,306,600 | — | — |
| 2007-04-03 | $33.70 | $43.58 | 22,987,600 | — | — |
| 2007-04-02 | $33.37 | $43.15 | 23,596,600 | — | — |
| 2007-03-30 | $33.10 | $42.80 | 27,500,000 | — | — |
| 2007-03-29 | $32.67 | $42.26 | 33,799,000 | — | — |
| 2007-03-28 | $32.11 | $41.52 | 22,881,600 | — | — |
| 2007-03-27 | $32.36 | $41.85 | 43,360,400 | — | — |
| 2007-03-26 | $32.35 | $41.84 | 57,039,400 | — | — |
| 2007-03-23 | $31.15 | $40.29 | 93,676,200 | — | — |
| 2007-03-22 | $30.96 | $40.03 | 32,919,400 | — | — |
| 2007-03-21 | $31.29 | $40.46 | 25,621,200 | — | — |
| 2007-03-20 | $31.18 | $40.33 | 25,441,000 | — | — |
| 2007-03-19 | $31.22 | $40.38 | 40,353,200 | — | — |
| 2007-03-16 | $30.36 | $39.26 | 24,904,800 | — | — |
| 2007-03-15 | $30.08 | $38.90 | 36,365,600 | — | — |
| 2007-03-14 | $28.19 | $36.46 | 27,740,800 | — | — |
| 2007-03-13 | $28.01 | $36.23 | 13,800,200 | — | — |
| 2007-03-12 | $28.97 | $37.47 | 18,897,400 | — | — |
| 2007-03-09 | $28.37 | $36.69 | 17,758,400 | — | — |
| 2007-03-08 | $28.83 | $37.28 | 21,505,200 | — | — |
| 2007-03-07 | $28.09 | $36.34 | 10,921,200 | — | — |
| 2007-03-06 | $27.72 | $35.85 | 11,348,000 | — | — |
| 2007-03-05 | $26.55 | $34.33 | 19,783,600 | — | — |
| 2007-03-02 | $27.32 | $35.33 | 16,601,000 | — | — |
| 2007-03-01 | $28.11 | $36.35 | 15,155,000 | — | — |
| 2007-02-28 | $28.71 | $37.12 | 22,113,000 | — | — |
| 2007-02-27 | $27.88 | $36.05 | 29,186,000 | — | — |
| 2007-02-26 | $30.96 | $40.04 | 21,867,400 | — | — |
| 2007-02-23 | $29.96 | $38.74 | 10,163,800 | — | — |
| 2007-02-22 | $29.78 | $38.51 | 14,293,400 | — | — |
| 2007-02-21 | $29.24 | $37.82 | 12,540,400 | — | — |
| 2007-02-20 | $28.25 | $36.53 | 7,207,600 | — | — |
| 2007-02-16 | $28.78 | $37.22 | 7,601,600 | — | — |
| 2007-02-15 | $28.92 | $37.40 | 17,631,800 | — | — |
| 2007-02-14 | $28.32 | $36.62 | 18,643,000 | — | — |
| 2007-02-13 | $28.09 | $36.34 | 17,715,000 | — | — |
| 2007-02-12 | $26.63 | $34.43 | 6,465,600 | — | — |
| 2007-02-09 | $26.83 | $34.69 | 16,154,000 | — | — |
| 2007-02-08 | $26.72 | $34.55 | 16,145,400 | — | — |
| 2007-02-07 | $26.98 | $34.89 | 8,177,800 | — | — |
| 2007-02-06 | $27.21 | $35.18 | 10,537,200 | — | — |
| 2007-02-05 | $27.28 | $35.28 | 11,303,400 | — | — |
| 2007-02-02 | $27.62 | $35.72 | 16,884,400 | — | — |
| 2007-02-01 | $28.39 | $36.71 | 14,710,000 | — | — |
| 2007-01-31 | $28.75 | $37.19 | 11,152,400 | — | — |
| 2007-01-30 | $28.25 | $36.54 | 17,590,800 | — | — |
| 2007-01-29 | $27.55 | $35.62 | 20,710,800 | — | — |
| 2007-01-26 | $29.25 | $37.82 | 13,011,200 | — | — |
| 2007-01-25 | $29.19 | $37.75 | 27,373,000 | — | — |
| 2007-01-24 | $28.17 | $36.43 | 17,032,200 | — | — |
| 2007-01-23 | $27.49 | $35.55 | 16,740,600 | — | — |
| 2007-01-22 | $26.38 | $34.11 | 12,046,200 | — | — |
| 2007-01-19 | $26.98 | $34.89 | 12,140,800 | — | — |
| 2007-01-18 | $26.29 | $34.00 | 14,200,000 | — | — |
| 2007-01-17 | $26.75 | $34.59 | 15,846,800 | — | — |
| 2007-01-16 | $26.70 | $34.53 | 18,183,400 | — | — |
| 2007-01-12 | $27.50 | $35.57 | 10,880,000 | — | — |
| 2007-01-11 | $26.90 | $34.78 | 10,709,600 | — | — |
| 2007-01-10 | $26.59 | $34.19 | 12,428,200 | — | — |
| 2007-01-09 | $25.95 | $33.36 | 13,737,600 | — | — |
| 2007-01-08 | $26.13 | $33.59 | 15,164,600 | — | — |
| 2007-01-05 | $25.74 | $33.09 | 15,240,400 | — | — |
| 2007-01-04 | $25.48 | $32.76 | 22,003,400 | — | — |
| 2007-01-03 | $25.25 | $32.46 | 28,464,600 | — | — |