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
- 2001-06-20 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 | $41.59 | $46.60 | 884,100 | — | — |
| 2007-12-28 | $42.01 | $47.07 | 869,600 | — | — |
| 2007-12-27 | $41.52 | $46.52 | 856,800 | — | — |
| 2007-12-26 | $42.38 | $47.48 | 931,000 | — | — |
| 2007-12-24 | $42.79 | $47.94 | 270,300 | — | — |
| 2007-12-21 | $42.27 | $47.36 | 2,491,400 | — | — |
| 2007-12-20 | $42.56 | $47.68 | 685,200 | — | — |
| 2007-12-19 | $42.14 | $47.21 | 1,400,200 | — | — |
| 2007-12-18 | $42.59 | $47.72 | 860,700 | — | — |
| 2007-12-17 | $42.99 | $48.17 | 854,400 | — | — |
| 2007-12-14 | $43.51 | $48.75 | 701,900 | — | — |
| 2007-12-13 | $43.35 | $48.57 | 522,900 | — | — |
| 2007-12-12 | $43.63 | $48.88 | 1,127,700 | — | — |
| 2007-12-11 | $43.70 | $48.96 | 1,011,400 | — | — |
| 2007-12-10 | $45.30 | $50.70 | 636,000 | — | — |
| 2007-12-07 | $44.90 | $50.25 | 2,053,100 | — | — |
| 2007-12-06 | $44.23 | $49.50 | 3,025,800 | — | — |
| 2007-12-05 | $44.19 | $49.46 | 5,418,100 | — | — |
| 2007-12-04 | $42.69 | $47.78 | 1,175,100 | — | — |
| 2007-12-03 | $43.07 | $48.20 | 706,300 | — | — |
| 2007-11-30 | $43.22 | $48.37 | 1,504,200 | — | — |
| 2007-11-29 | $43.72 | $48.93 | 625,600 | — | — |
| 2007-11-28 | $43.72 | $48.93 | 956,500 | — | — |
| 2007-11-27 | $42.96 | $48.08 | 1,552,800 | — | — |
| 2007-11-26 | $42.52 | $47.59 | 1,484,100 | — | — |
| 2007-11-23 | $42.89 | $48.00 | 295,900 | — | — |
| 2007-11-21 | $42.48 | $47.54 | 1,107,800 | — | — |
| 2007-11-20 | $42.50 | $47.56 | 1,162,700 | — | — |
| 2007-11-19 | $42.79 | $47.89 | 1,784,700 | — | — |
| 2007-11-16 | $42.97 | $48.09 | 2,231,300 | — | — |
| 2007-11-15 | $43.24 | $48.39 | 1,213,600 | — | — |
| 2007-11-14 | $43.36 | $48.53 | 982,700 | — | — |
| 2007-11-13 | $43.73 | $48.94 | 1,927,800 | — | — |
| 2007-11-12 | $42.90 | $48.01 | 1,650,500 | — | — |
| 2007-11-09 | $41.78 | $46.76 | 1,914,100 | — | — |
| 2007-11-08 | $41.50 | $46.44 | 1,867,900 | — | — |
| 2007-11-07 | $42.23 | $47.26 | 1,464,300 | — | — |
| 2007-11-06 | $43.78 | $49.00 | 905,000 | — | — |
| 2007-11-05 | $43.64 | $48.84 | 1,541,200 | — | — |
| 2007-11-02 | $43.68 | $48.88 | 2,627,700 | — | — |
| 2007-11-01 | $44.97 | $50.33 | 949,500 | — | — |
| 2007-10-31 | $46.08 | $51.57 | 1,276,200 | — | — |
| 2007-10-30 | $45.36 | $50.76 | 813,600 | — | — |
| 2007-10-29 | $45.51 | $50.93 | 1,080,600 | — | — |
| 2007-10-26 | $45.55 | $50.98 | 2,045,400 | — | — |
| 2007-10-25 | $46.22 | $51.73 | 4,190,500 | — | — |
| 2007-10-24 | $46.65 | $52.21 | 3,050,900 | — | — |
| 2007-10-23 | $47.10 | $52.71 | 1,410,800 | — | — |
| 2007-10-22 | $47.08 | $52.69 | 2,162,700 | — | — |
| 2007-10-19 | $46.75 | $52.32 | 1,313,700 | — | — |
| 2007-10-18 | $47.14 | $52.76 | 891,800 | — | — |
| 2007-10-17 | $47.19 | $52.81 | 2,800,800 | — | — |
| 2007-10-16 | $47.13 | $52.75 | 1,715,000 | — | — |
| 2007-10-15 | $47.20 | $52.82 | 2,216,100 | — | — |
| 2007-10-12 | $47.86 | $53.56 | 1,148,900 | — | — |
| 2007-10-11 | $47.14 | $52.76 | 2,131,100 | — | — |
| 2007-10-10 | $47.05 | $52.66 | 3,460,400 | — | — |
| 2007-10-09 | $47.57 | $53.24 | 1,632,000 | — | — |
| 2007-10-08 | $46.16 | $51.66 | 979,800 | — | — |
| 2007-10-05 | $46.19 | $51.69 | 3,420,700 | — | — |
| 2007-10-04 | $44.66 | $49.98 | 2,023,400 | — | — |
| 2007-10-03 | $44.24 | $49.51 | 3,741,200 | — | — |
| 2007-10-02 | $44.42 | $49.71 | 1,275,000 | — | — |
| 2007-10-01 | $44.29 | $49.57 | 2,715,000 | — | — |
| 2007-09-28 | $44.37 | $49.66 | 2,014,900 | — | — |
| 2007-09-27 | $44.84 | $50.18 | 915,900 | — | — |
| 2007-09-26 | $44.85 | $50.19 | 1,869,800 | — | — |
| 2007-09-25 | $44.61 | $49.93 | 2,148,000 | — | — |
| 2007-09-24 | $44.28 | $49.56 | 1,510,800 | — | — |
| 2007-09-21 | $45.12 | $50.50 | 2,271,500 | — | — |
| 2007-09-20 | $45.99 | $51.47 | 1,307,000 | — | — |
| 2007-09-19 | $46.10 | $51.59 | 2,837,800 | — | — |
| 2007-09-18 | $45.07 | $50.44 | 2,109,000 | — | — |
| 2007-09-17 | $44.46 | $49.76 | 2,733,000 | — | — |
| 2007-09-14 | $46.29 | $51.81 | 1,220,400 | — | — |
| 2007-09-13 | $45.77 | $51.22 | 951,700 | — | — |
| 2007-09-12 | $45.65 | $51.09 | 1,362,300 | — | — |
| 2007-09-11 | $44.98 | $50.34 | 1,990,300 | — | — |
| 2007-09-10 | $44.69 | $49.96 | 2,371,300 | — | — |
| 2007-09-07 | $44.92 | $50.22 | 1,997,400 | — | — |
| 2007-09-06 | $47.02 | $52.56 | 1,786,100 | — | — |
| 2007-09-05 | $48.00 | $53.66 | 7,912,700 | — | — |
| 2007-09-04 | $48.17 | $53.85 | 1,354,500 | — | — |
| 2007-08-31 | $47.40 | $52.99 | 613,000 | — | — |
| 2007-08-30 | $46.96 | $52.50 | 510,600 | — | — |
| 2007-08-29 | $47.20 | $52.76 | 616,800 | — | — |
| 2007-08-28 | $46.49 | $51.97 | 584,400 | — | — |
| 2007-08-27 | $47.74 | $53.37 | 327,100 | — | — |
| 2007-08-24 | $48.21 | $53.89 | 851,600 | — | — |
| 2007-08-23 | $47.75 | $53.38 | 1,302,800 | — | — |
| 2007-08-22 | $48.06 | $53.73 | 1,108,000 | — | — |
| 2007-08-21 | $48.35 | $54.05 | 1,405,000 | — | — |
| 2007-08-20 | $48.07 | $53.74 | 806,500 | — | — |
| 2007-08-17 | $48.06 | $53.73 | 2,044,300 | — | — |
| 2007-08-16 | $47.05 | $52.60 | 2,565,400 | — | — |
| 2007-08-15 | $46.98 | $52.52 | 1,200,900 | — | — |
| 2007-08-14 | $48.23 | $53.92 | 845,100 | — | — |
| 2007-08-13 | $49.45 | $55.28 | 1,112,400 | — | — |
| 2007-08-10 | $49.55 | $55.39 | 1,199,100 | — | — |
| 2007-08-09 | $49.71 | $55.57 | 2,076,700 | — | — |
| 2007-08-08 | $50.80 | $56.79 | 2,337,400 | — | — |
| 2007-08-07 | $49.81 | $55.68 | 2,575,400 | — | — |
| 2007-08-06 | $49.89 | $55.77 | 2,134,000 | — | — |
| 2007-08-03 | $49.38 | $55.20 | 1,695,300 | — | — |
| 2007-08-02 | $50.53 | $56.49 | 1,491,000 | — | — |
| 2007-08-01 | $49.71 | $55.57 | 3,642,600 | — | — |
| 2007-07-31 | $49.63 | $55.48 | 2,550,300 | — | — |
| 2007-07-30 | $50.83 | $56.82 | 2,646,700 | — | — |
| 2007-07-27 | $50.51 | $56.47 | 2,596,300 | — | — |
| 2007-07-26 | $52.43 | $58.61 | 2,379,000 | — | — |
| 2007-07-25 | $54.80 | $61.26 | 2,037,900 | — | — |
| 2007-07-24 | $55.84 | $62.42 | 870,700 | — | — |
| 2007-07-23 | $56.28 | $62.92 | 731,400 | — | — |
| 2007-07-20 | $56.24 | $62.87 | 891,700 | — | — |
| 2007-07-19 | $57.39 | $64.16 | 587,400 | — | — |
| 2007-07-18 | $56.70 | $63.38 | 756,200 | — | — |
| 2007-07-17 | $56.70 | $63.38 | 1,087,000 | — | — |
| 2007-07-16 | $57.67 | $64.47 | 1,059,200 | — | — |
| 2007-07-13 | $56.94 | $63.65 | 448,800 | — | — |
| 2007-07-12 | $56.62 | $63.30 | 761,300 | — | — |
| 2007-07-11 | $55.92 | $62.51 | 720,700 | — | — |
| 2007-07-10 | $55.17 | $61.67 | 497,000 | — | — |
| 2007-07-09 | $55.77 | $62.35 | 695,600 | — | — |
| 2007-07-06 | $56.30 | $62.94 | 677,700 | — | — |
| 2007-07-05 | $56.37 | $63.02 | 1,666,300 | — | — |
| 2007-07-03 | $54.70 | $61.15 | 244,700 | — | — |
| 2007-07-02 | $54.78 | $61.24 | 802,400 | — | — |
| 2007-06-29 | $54.28 | $60.68 | 873,400 | — | — |
| 2007-06-28 | $54.63 | $61.07 | 777,300 | — | — |
| 2007-06-27 | $54.41 | $60.82 | 1,619,800 | — | — |
| 2007-06-26 | $53.10 | $59.36 | 1,238,500 | — | — |
| 2007-06-25 | $53.56 | $59.87 | 1,053,100 | — | — |
| 2007-06-22 | $53.80 | $60.14 | 1,511,700 | — | — |
| 2007-06-21 | $54.83 | $61.29 | 798,000 | — | — |
| 2007-06-20 | $54.93 | $61.41 | 963,300 | — | — |
| 2007-06-19 | $55.09 | $61.59 | 1,506,500 | — | — |
| 2007-06-18 | $54.18 | $60.57 | 893,300 | — | — |
| 2007-06-15 | $54.01 | $60.38 | 1,228,800 | — | — |
| 2007-06-14 | $54.28 | $60.68 | 1,356,300 | — | — |
| 2007-06-13 | $54.49 | $60.91 | 1,378,000 | — | — |
| 2007-06-12 | $52.92 | $59.16 | 1,525,600 | — | — |
| 2007-06-11 | $52.54 | $58.68 | 714,300 | — | — |
| 2007-06-08 | $52.24 | $58.34 | 2,254,000 | — | — |
| 2007-06-07 | $52.68 | $58.83 | 1,170,800 | — | — |
| 2007-06-06 | $53.17 | $59.38 | 1,057,300 | — | — |
| 2007-06-05 | $53.37 | $59.61 | 602,500 | — | — |
| 2007-06-04 | $53.49 | $59.74 | 1,209,800 | — | — |
| 2007-06-01 | $53.91 | $60.21 | 1,366,500 | — | — |
| 2007-05-31 | $53.92 | $60.22 | 2,694,300 | — | — |
| 2007-05-30 | $52.14 | $58.23 | 1,826,800 | — | — |
| 2007-05-29 | $50.27 | $56.14 | 788,600 | — | — |
| 2007-05-25 | $50.13 | $55.99 | 563,900 | — | — |
| 2007-05-24 | $50.10 | $55.95 | 1,291,600 | — | — |
| 2007-05-23 | $50.22 | $56.09 | 1,818,000 | — | — |
| 2007-05-22 | $50.80 | $56.74 | 1,354,600 | — | — |
| 2007-05-21 | $51.02 | $56.98 | 1,124,100 | — | — |
| 2007-05-18 | $50.88 | $56.82 | 961,700 | — | — |
| 2007-05-17 | $50.26 | $56.13 | 785,900 | — | — |
| 2007-05-16 | $50.12 | $55.98 | 594,400 | — | — |
| 2007-05-15 | $50.29 | $56.17 | 1,520,700 | — | — |
| 2007-05-14 | $50.18 | $56.04 | 715,800 | — | — |
| 2007-05-11 | $50.60 | $56.51 | 1,340,400 | — | — |
| 2007-05-10 | $50.24 | $56.11 | 999,400 | — | — |
| 2007-05-09 | $50.48 | $56.38 | 795,900 | — | — |
| 2007-05-08 | $50.22 | $56.09 | 913,000 | — | — |
| 2007-05-07 | $50.64 | $56.56 | 526,200 | — | — |
| 2007-05-04 | $50.89 | $56.84 | 2,097,300 | — | — |
| 2007-05-03 | $50.83 | $56.77 | 959,600 | — | — |
| 2007-05-02 | $50.27 | $56.14 | 641,900 | — | — |
| 2007-05-01 | $50.61 | $56.52 | 704,500 | — | — |
| 2007-04-30 | $50.53 | $56.43 | 2,219,000 | — | — |
| 2007-04-27 | $51.13 | $57.10 | 1,353,600 | — | — |
| 2007-04-26 | $50.79 | $56.72 | 3,184,700 | — | — |
| 2007-04-25 | $48.57 | $54.24 | 1,286,300 | — | — |
| 2007-04-24 | $48.53 | $54.20 | 714,100 | — | — |
| 2007-04-23 | $48.94 | $54.66 | 619,600 | — | — |
| 2007-04-20 | $48.85 | $54.56 | 926,000 | — | — |
| 2007-04-19 | $48.70 | $54.39 | 593,800 | — | — |
| 2007-04-18 | $48.90 | $54.61 | 595,900 | — | — |
| 2007-04-17 | $48.51 | $54.18 | 527,400 | — | — |
| 2007-04-16 | $48.04 | $53.65 | 560,400 | — | — |
| 2007-04-13 | $47.81 | $53.40 | 827,300 | — | — |
| 2007-04-12 | $47.65 | $53.22 | 1,232,300 | — | — |
| 2007-04-11 | $47.84 | $53.43 | 1,657,200 | — | — |
| 2007-04-10 | $48.00 | $53.61 | 511,600 | — | — |
| 2007-04-09 | $47.71 | $53.28 | 572,400 | — | — |
| 2007-04-05 | $47.88 | $53.47 | 717,400 | — | — |
| 2007-04-04 | $47.65 | $53.22 | 819,500 | — | — |
| 2007-04-03 | $47.46 | $53.01 | 1,030,500 | — | — |
| 2007-04-02 | $47.35 | $52.88 | 1,859,900 | — | — |
| 2007-03-30 | $45.46 | $50.77 | 1,033,200 | — | — |
| 2007-03-29 | $45.50 | $50.82 | 884,700 | — | — |
| 2007-03-28 | $45.63 | $50.96 | 1,606,300 | — | — |
| 2007-03-27 | $45.81 | $51.16 | 2,760,600 | — | — |
| 2007-03-26 | $44.55 | $49.76 | 918,400 | — | — |
| 2007-03-23 | $43.89 | $49.02 | 627,600 | — | — |
| 2007-03-22 | $44.04 | $49.19 | 1,253,700 | — | — |
| 2007-03-21 | $44.18 | $49.34 | 1,173,200 | — | — |
| 2007-03-20 | $43.80 | $48.92 | 832,500 | — | — |
| 2007-03-19 | $43.81 | $48.93 | 1,570,300 | — | — |
| 2007-03-16 | $43.58 | $48.67 | 1,210,000 | — | — |
| 2007-03-15 | $44.08 | $49.23 | 994,400 | — | — |
| 2007-03-14 | $44.13 | $49.29 | 1,687,000 | — | — |
| 2007-03-13 | $44.32 | $49.50 | 1,624,500 | — | — |
| 2007-03-12 | $45.54 | $50.86 | 486,500 | — | — |
| 2007-03-09 | $45.30 | $50.54 | 749,100 | — | — |
| 2007-03-08 | $45.55 | $50.82 | 743,000 | — | — |
| 2007-03-07 | $45.50 | $50.76 | 1,059,600 | — | — |
| 2007-03-06 | $45.94 | $51.25 | 1,472,100 | — | — |
| 2007-03-05 | $44.51 | $49.66 | 1,023,200 | — | — |
| 2007-03-02 | $45.36 | $50.60 | 1,151,600 | — | — |
| 2007-03-01 | $46.29 | $51.64 | 1,828,100 | — | — |
| 2007-02-28 | $45.92 | $51.23 | 1,970,200 | — | — |
| 2007-02-27 | $45.29 | $50.53 | 1,132,500 | — | — |
| 2007-02-26 | $46.79 | $52.20 | 505,800 | — | — |
| 2007-02-23 | $47.04 | $52.48 | 472,800 | — | — |
| 2007-02-22 | $47.00 | $52.43 | 659,300 | — | — |
| 2007-02-21 | $46.97 | $52.40 | 1,021,700 | — | — |
| 2007-02-20 | $47.55 | $53.05 | 1,186,200 | — | — |
| 2007-02-16 | $47.55 | $53.05 | 1,864,000 | — | — |
| 2007-02-15 | $47.00 | $52.43 | 1,142,700 | — | — |
| 2007-02-14 | $46.75 | $52.15 | 2,522,100 | — | — |
| 2007-02-13 | $45.22 | $50.45 | 822,500 | — | — |
| 2007-02-12 | $45.14 | $50.36 | 1,521,000 | — | — |
| 2007-02-09 | $45.40 | $50.65 | 1,661,000 | — | — |
| 2007-02-08 | $45.02 | $50.22 | 1,249,200 | — | — |
| 2007-02-07 | $45.20 | $50.43 | 2,380,800 | — | — |
| 2007-02-06 | $43.23 | $48.23 | 641,700 | — | — |
| 2007-02-05 | $43.15 | $48.14 | 1,060,900 | — | — |
| 2007-02-02 | $43.03 | $48.00 | 994,900 | — | — |
| 2007-02-01 | $42.54 | $47.46 | 674,200 | — | — |
| 2007-01-31 | $42.52 | $47.44 | 676,500 | — | — |
| 2007-01-30 | $42.16 | $47.03 | 1,679,100 | — | — |
| 2007-01-29 | $41.70 | $46.52 | 1,181,200 | — | — |
| 2007-01-26 | $42.00 | $46.86 | 882,900 | — | — |
| 2007-01-25 | $42.00 | $46.86 | 1,306,300 | — | — |
| 2007-01-24 | $42.57 | $47.49 | 1,143,000 | — | — |
| 2007-01-23 | $41.55 | $46.35 | 808,000 | — | — |
| 2007-01-22 | $41.51 | $46.31 | 651,400 | — | — |
| 2007-01-19 | $41.60 | $46.41 | 569,500 | — | — |
| 2007-01-18 | $41.51 | $46.31 | 642,600 | — | — |
| 2007-01-17 | $41.55 | $46.35 | 1,033,500 | — | — |
| 2007-01-16 | $41.31 | $46.09 | 791,700 | — | — |
| 2007-01-12 | $41.29 | $46.06 | 560,900 | — | — |
| 2007-01-11 | $41.42 | $46.21 | 860,300 | — | — |
| 2007-01-10 | $41.32 | $46.10 | 752,400 | — | — |
| 2007-01-09 | $40.98 | $45.72 | 715,200 | — | — |
| 2007-01-08 | $40.68 | $45.38 | 753,000 | — | — |
| 2007-01-05 | $40.34 | $45.00 | 1,005,000 | — | — |
| 2007-01-04 | $40.48 | $45.16 | 943,100 | — | — |
| 2007-01-03 | $40.61 | $45.30 | 1,377,400 | — | — |