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
- 2000-12-01 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 | $72.86 | $80.08 | 1,363,200 | — | — |
| 2007-12-28 | $73.13 | $80.37 | 1,702,400 | — | — |
| 2007-12-27 | $72.45 | $79.62 | 1,340,600 | — | — |
| 2007-12-26 | $73.65 | $80.95 | 869,800 | — | — |
| 2007-12-24 | $73.38 | $80.64 | 546,800 | — | — |
| 2007-12-21 | $72.40 | $79.57 | 3,195,600 | — | — |
| 2007-12-20 | $70.25 | $77.21 | 1,697,200 | — | — |
| 2007-12-19 | $68.50 | $75.28 | 2,228,200 | — | — |
| 2007-12-18 | $68.76 | $75.57 | 3,475,200 | — | — |
| 2007-12-17 | $67.82 | $74.54 | 3,700,000 | — | — |
| 2007-12-14 | $72.01 | $79.15 | 3,724,800 | — | — |
| 2007-12-13 | $73.73 | $81.03 | 3,100,800 | — | — |
| 2007-12-12 | $75.33 | $82.80 | 3,771,200 | — | — |
| 2007-12-11 | $73.92 | $81.24 | 3,310,600 | — | — |
| 2007-12-10 | $78.29 | $86.04 | 2,650,200 | — | — |
| 2007-12-07 | $79.03 | $86.86 | 2,787,200 | — | — |
| 2007-12-06 | $78.18 | $85.92 | 3,310,600 | — | — |
| 2007-12-05 | $74.47 | $81.85 | 2,043,200 | — | — |
| 2007-12-04 | $72.24 | $79.39 | 2,623,200 | — | — |
| 2007-12-03 | $74.26 | $81.51 | 1,817,800 | — | — |
| 2007-11-30 | $73.58 | $80.76 | 2,331,800 | — | — |
| 2007-11-29 | $72.01 | $79.04 | 2,490,800 | — | — |
| 2007-11-28 | $72.75 | $79.85 | 3,235,000 | — | — |
| 2007-11-27 | $68.11 | $74.75 | 4,027,800 | — | — |
| 2007-11-26 | $69.14 | $75.88 | 4,083,800 | — | — |
| 2007-11-23 | $67.56 | $74.15 | 609,600 | — | — |
| 2007-11-21 | $66.17 | $72.62 | 3,304,600 | — | — |
| 2007-11-20 | $67.90 | $74.53 | 3,810,800 | — | — |
| 2007-11-19 | $65.96 | $72.39 | 4,512,800 | — | — |
| 2007-11-16 | $67.44 | $74.02 | 3,841,800 | — | — |
| 2007-11-15 | $66.97 | $73.51 | 4,232,000 | — | — |
| 2007-11-14 | $68.54 | $75.22 | 4,427,600 | — | — |
| 2007-11-13 | $67.17 | $73.72 | 4,654,400 | — | — |
| 2007-11-12 | $64.37 | $70.65 | 6,468,800 | — | — |
| 2007-11-09 | $70.21 | $77.06 | 4,772,600 | — | — |
| 2007-11-08 | $70.12 | $76.96 | 9,514,600 | — | — |
| 2007-11-07 | $72.54 | $79.62 | 9,663,200 | — | — |
| 2007-11-06 | $76.91 | $84.41 | 3,502,200 | — | — |
| 2007-11-05 | $73.35 | $80.51 | 4,246,400 | — | — |
| 2007-11-02 | $74.63 | $81.91 | 4,758,200 | — | — |
| 2007-11-01 | $76.14 | $83.56 | 3,904,200 | — | — |
| 2007-10-31 | $79.00 | $86.71 | 4,481,400 | — | — |
| 2007-10-30 | $79.79 | $87.58 | 2,667,600 | — | — |
| 2007-10-29 | $82.88 | $90.96 | 2,924,400 | — | — |
| 2007-10-26 | $82.12 | $90.13 | 5,612,800 | — | — |
| 2007-10-25 | $84.04 | $92.24 | 4,394,200 | — | — |
| 2007-10-24 | $80.65 | $88.52 | 2,687,600 | — | — |
| 2007-10-23 | $80.00 | $87.80 | 1,988,800 | — | — |
| 2007-10-22 | $78.43 | $86.08 | 2,611,000 | — | — |
| 2007-10-19 | $78.00 | $85.61 | 4,935,800 | — | — |
| 2007-10-18 | $82.11 | $90.13 | 2,590,600 | — | — |
| 2007-10-17 | $80.54 | $88.40 | 4,596,600 | — | — |
| 2007-10-16 | $79.16 | $86.88 | 4,133,600 | — | — |
| 2007-10-15 | $81.78 | $89.75 | 3,905,400 | — | — |
| 2007-10-12 | $80.64 | $88.51 | 2,470,400 | — | — |
| 2007-10-11 | $77.81 | $85.40 | 3,277,200 | — | — |
| 2007-10-10 | $79.17 | $86.89 | 2,582,600 | — | — |
| 2007-10-09 | $77.89 | $85.49 | 2,276,800 | — | — |
| 2007-10-08 | $75.84 | $83.24 | 2,124,400 | — | — |
| 2007-10-05 | $75.57 | $82.94 | 2,297,600 | — | — |
| 2007-10-04 | $75.25 | $82.59 | 1,595,000 | — | — |
| 2007-10-03 | $74.63 | $81.91 | 2,202,400 | — | — |
| 2007-10-02 | $74.34 | $81.59 | 1,746,200 | — | — |
| 2007-10-01 | $74.73 | $82.02 | 3,079,600 | — | — |
| 2007-09-28 | $71.99 | $79.01 | 2,012,600 | — | — |
| 2007-09-27 | $72.25 | $79.30 | 3,303,600 | — | — |
| 2007-09-26 | $71.64 | $78.62 | 1,772,800 | — | — |
| 2007-09-25 | $71.21 | $78.15 | 3,223,200 | — | — |
| 2007-09-24 | $70.63 | $77.52 | 2,526,800 | — | — |
| 2007-09-21 | $70.60 | $77.48 | 3,569,800 | — | — |
| 2007-09-20 | $70.42 | $77.29 | 1,969,200 | — | — |
| 2007-09-19 | $70.81 | $77.72 | 2,958,800 | — | — |
| 2007-09-18 | $69.67 | $76.46 | 3,233,800 | — | — |
| 2007-09-17 | $67.15 | $73.71 | 3,209,000 | — | — |
| 2007-09-14 | $67.28 | $73.84 | 3,532,200 | — | — |
| 2007-09-13 | $67.06 | $73.60 | 2,436,800 | — | — |
| 2007-09-12 | $66.63 | $73.12 | 2,628,800 | — | — |
| 2007-09-11 | $66.22 | $72.69 | 2,368,800 | — | — |
| 2007-09-10 | $65.50 | $71.89 | 3,312,000 | — | — |
| 2007-09-07 | $65.38 | $71.75 | 2,408,800 | — | — |
| 2007-09-06 | $66.40 | $72.88 | 2,919,400 | — | — |
| 2007-09-05 | $65.69 | $72.10 | 3,516,400 | — | — |
| 2007-09-04 | $65.00 | $71.35 | 2,921,400 | — | — |
| 2007-08-31 | $63.58 | $69.67 | 2,161,200 | — | — |
| 2007-08-30 | $62.44 | $68.42 | 3,529,000 | — | — |
| 2007-08-29 | $61.70 | $67.61 | 3,000,000 | — | — |
| 2007-08-28 | $59.58 | $65.29 | 3,639,400 | — | — |
| 2007-08-27 | $62.51 | $68.51 | 2,301,200 | — | — |
| 2007-08-24 | $61.78 | $67.69 | 1,665,400 | — | — |
| 2007-08-23 | $60.42 | $66.22 | 3,132,400 | — | — |
| 2007-08-22 | $61.48 | $67.37 | 2,822,800 | — | — |
| 2007-08-21 | $60.86 | $66.69 | 4,216,800 | — | — |
| 2007-08-20 | $58.63 | $64.25 | 2,627,000 | — | — |
| 2007-08-17 | $57.46 | $62.96 | 4,757,400 | — | — |
| 2007-08-16 | $56.72 | $62.16 | 9,174,000 | — | — |
| 2007-08-15 | $58.54 | $64.14 | 5,854,400 | — | — |
| 2007-08-14 | $62.12 | $68.07 | 4,156,000 | — | — |
| 2007-08-13 | $61.79 | $67.71 | 4,801,000 | — | — |
| 2007-08-10 | $60.50 | $66.30 | 4,353,800 | — | — |
| 2007-08-09 | $60.16 | $65.93 | 3,776,200 | — | — |
| 2007-08-08 | $59.80 | $65.53 | 4,880,200 | — | — |
| 2007-08-07 | $58.42 | $64.01 | 3,901,200 | — | — |
| 2007-08-06 | $58.28 | $63.86 | 3,618,000 | — | — |
| 2007-08-03 | $58.90 | $64.54 | 2,059,000 | — | — |
| 2007-08-02 | $60.40 | $66.18 | 4,498,200 | — | — |
| 2007-08-01 | $57.41 | $62.91 | 2,902,200 | — | — |
| 2007-07-31 | $57.76 | $63.29 | 2,030,400 | — | — |
| 2007-07-30 | $58.28 | $63.86 | 1,690,800 | — | — |
| 2007-07-27 | $56.63 | $62.06 | 2,170,200 | — | — |
| 2007-07-26 | $57.61 | $63.13 | 4,291,800 | — | — |
| 2007-07-25 | $58.54 | $64.14 | 3,632,000 | — | — |
| 2007-07-24 | $59.19 | $64.86 | 2,049,400 | — | — |
| 2007-07-23 | $60.63 | $66.45 | 1,244,200 | — | — |
| 2007-07-20 | $60.26 | $66.03 | 1,705,400 | — | — |
| 2007-07-19 | $60.51 | $66.30 | 1,250,600 | — | — |
| 2007-07-18 | $59.44 | $65.13 | 1,770,000 | — | — |
| 2007-07-17 | $59.87 | $65.60 | 1,394,000 | — | — |
| 2007-07-16 | $59.87 | $65.61 | 1,558,000 | — | — |
| 2007-07-13 | $60.22 | $66.00 | 1,954,400 | — | — |
| 2007-07-12 | $59.52 | $65.22 | 1,889,400 | — | — |
| 2007-07-11 | $57.53 | $63.04 | 1,439,800 | — | — |
| 2007-07-10 | $57.39 | $62.89 | 1,911,200 | — | — |
| 2007-07-09 | $58.35 | $63.94 | 1,793,000 | — | — |
| 2007-07-06 | $57.51 | $63.02 | 973,000 | — | — |
| 2007-07-05 | $56.87 | $62.31 | 1,264,000 | — | — |
| 2007-07-03 | $57.10 | $62.57 | 1,078,800 | — | — |
| 2007-07-02 | $56.65 | $62.08 | 2,128,600 | — | — |
| 2007-06-29 | $55.69 | $61.02 | 4,338,600 | — | — |
| 2007-06-28 | $52.74 | $57.79 | 2,877,000 | — | — |
| 2007-06-27 | $52.06 | $57.05 | 4,258,600 | — | — |
| 2007-06-26 | $51.33 | $56.24 | 2,717,400 | — | — |
| 2007-06-25 | $51.54 | $56.48 | 3,893,600 | — | — |
| 2007-06-22 | $52.86 | $57.92 | 1,665,000 | — | — |
| 2007-06-21 | $53.90 | $59.07 | 1,293,200 | — | — |
| 2007-06-20 | $53.11 | $58.19 | 1,675,200 | — | — |
| 2007-06-19 | $54.22 | $59.42 | 1,169,200 | — | — |
| 2007-06-18 | $54.49 | $59.71 | 1,278,200 | — | — |
| 2007-06-15 | $54.83 | $60.09 | 2,174,800 | — | — |
| 2007-06-14 | $54.06 | $59.24 | 2,219,800 | — | — |
| 2007-06-13 | $53.09 | $58.18 | 2,101,600 | — | — |
| 2007-06-12 | $51.33 | $56.24 | 1,625,400 | — | — |
| 2007-06-11 | $52.00 | $56.98 | 1,674,600 | — | — |
| 2007-06-08 | $51.16 | $56.06 | 1,406,200 | — | — |
| 2007-06-07 | $50.15 | $54.96 | 1,766,600 | — | — |
| 2007-06-06 | $52.16 | $57.16 | 1,950,200 | — | — |
| 2007-06-05 | $52.45 | $57.47 | 1,743,200 | — | — |
| 2007-06-04 | $52.72 | $57.66 | 1,232,800 | — | — |
| 2007-06-01 | $52.46 | $57.38 | 1,696,600 | — | — |
| 2007-05-31 | $52.05 | $56.93 | 2,597,200 | — | — |
| 2007-05-30 | $52.00 | $56.88 | 2,698,600 | — | — |
| 2007-05-29 | $50.93 | $55.70 | 2,234,000 | — | — |
| 2007-05-25 | $50.46 | $55.19 | 1,625,800 | — | — |
| 2007-05-24 | $50.29 | $55.01 | 2,972,400 | — | — |
| 2007-05-23 | $51.26 | $56.07 | 2,574,800 | — | — |
| 2007-05-22 | $50.85 | $55.62 | 2,905,800 | — | — |
| 2007-05-21 | $50.24 | $54.96 | 3,331,600 | — | — |
| 2007-05-18 | $50.00 | $54.69 | 2,224,600 | — | — |
| 2007-05-17 | $49.95 | $54.63 | 2,223,400 | — | — |
| 2007-05-16 | $50.00 | $54.69 | 3,184,000 | — | — |
| 2007-05-15 | $50.65 | $55.40 | 1,873,600 | — | — |
| 2007-05-14 | $51.15 | $55.95 | 1,535,200 | — | — |
| 2007-05-11 | $52.21 | $57.10 | 1,955,000 | — | — |
| 2007-05-10 | $51.25 | $56.05 | 2,860,000 | — | — |
| 2007-05-09 | $51.39 | $56.21 | 3,126,000 | — | — |
| 2007-05-08 | $50.21 | $54.92 | 5,754,400 | — | — |
| 2007-05-07 | $49.38 | $54.00 | 2,737,400 | — | — |
| 2007-05-04 | $49.38 | $54.00 | 1,487,000 | — | — |
| 2007-05-03 | $48.42 | $52.96 | 2,116,200 | — | — |
| 2007-05-02 | $48.56 | $53.11 | 1,270,000 | — | — |
| 2007-05-01 | $48.01 | $52.51 | 1,236,800 | — | — |
| 2007-04-30 | $47.81 | $52.29 | 1,596,800 | — | — |
| 2007-04-27 | $48.95 | $53.53 | 1,251,400 | — | — |
| 2007-04-26 | $49.29 | $53.91 | 1,210,000 | — | — |
| 2007-04-25 | $48.83 | $53.41 | 1,307,600 | — | — |
| 2007-04-24 | $48.01 | $52.51 | 1,033,200 | — | — |
| 2007-04-23 | $48.37 | $52.90 | 983,000 | — | — |
| 2007-04-20 | $47.96 | $52.45 | 1,392,400 | — | — |
| 2007-04-19 | $47.33 | $51.77 | 761,600 | — | — |
| 2007-04-18 | $47.52 | $51.98 | 1,576,600 | — | — |
| 2007-04-17 | $47.92 | $52.41 | 2,691,800 | — | — |
| 2007-04-16 | $47.08 | $51.49 | 1,533,400 | — | — |
| 2007-04-13 | $47.19 | $51.61 | 2,160,000 | — | — |
| 2007-04-12 | $46.72 | $51.11 | 1,076,800 | — | — |
| 2007-04-11 | $46.28 | $50.61 | 1,481,200 | — | — |
| 2007-04-10 | $46.17 | $50.50 | 1,033,400 | — | — |
| 2007-04-09 | $45.86 | $50.16 | 704,800 | — | — |
| 2007-04-05 | $45.86 | $50.16 | 1,004,400 | — | — |
| 2007-04-04 | $45.93 | $50.24 | 971,200 | — | — |
| 2007-04-03 | $45.88 | $50.19 | 1,819,800 | — | — |
| 2007-04-02 | $45.03 | $49.25 | 1,964,800 | — | — |
| 2007-03-30 | $44.86 | $49.07 | 1,526,200 | — | — |
| 2007-03-29 | $44.94 | $49.15 | 977,800 | — | — |
| 2007-03-28 | $44.89 | $49.10 | 3,020,600 | — | — |
| 2007-03-27 | $45.90 | $50.20 | 971,600 | — | — |
| 2007-03-26 | $46.25 | $50.59 | 1,334,400 | — | — |
| 2007-03-23 | $46.22 | $50.55 | 1,446,200 | — | — |
| 2007-03-22 | $46.78 | $51.16 | 1,598,600 | — | — |
| 2007-03-21 | $46.49 | $50.85 | 1,888,400 | — | — |
| 2007-03-20 | $45.46 | $49.72 | 1,548,400 | — | — |
| 2007-03-19 | $45.31 | $49.56 | 1,904,000 | — | — |
| 2007-03-16 | $44.04 | $48.16 | 2,839,200 | — | — |
| 2007-03-15 | $43.86 | $47.97 | 2,414,000 | — | — |
| 2007-03-14 | $43.88 | $48.00 | 2,587,200 | — | — |
| 2007-03-13 | $44.22 | $48.37 | 2,148,800 | — | — |
| 2007-03-12 | $45.11 | $49.34 | 1,241,200 | — | — |
| 2007-03-09 | $45.09 | $49.32 | 1,021,200 | — | — |
| 2007-03-08 | $45.08 | $49.30 | 2,523,600 | — | — |
| 2007-03-07 | $44.80 | $49.00 | 2,420,200 | — | — |
| 2007-03-06 | $44.71 | $48.90 | 2,733,800 | — | — |
| 2007-03-05 | $43.10 | $47.03 | 2,932,600 | — | — |
| 2007-03-02 | $42.85 | $46.76 | 5,871,400 | — | — |
| 2007-03-01 | $42.82 | $46.73 | 4,024,400 | — | — |
| 2007-02-28 | $42.21 | $46.05 | 2,505,600 | — | — |
| 2007-02-27 | $41.95 | $45.78 | 2,593,600 | — | — |
| 2007-02-26 | $43.86 | $47.86 | 1,912,600 | — | — |
| 2007-02-23 | $43.94 | $47.95 | 1,159,000 | — | — |
| 2007-02-22 | $44.03 | $48.04 | 894,400 | — | — |
| 2007-02-21 | $43.79 | $47.78 | 1,244,200 | — | — |
| 2007-02-20 | $43.83 | $47.82 | 1,280,400 | — | — |
| 2007-02-16 | $42.83 | $46.74 | 1,385,600 | — | — |
| 2007-02-15 | $43.22 | $47.16 | 1,247,000 | — | — |
| 2007-02-14 | $42.72 | $46.61 | 2,060,400 | — | — |
| 2007-02-13 | $42.38 | $46.25 | 2,247,600 | — | — |
| 2007-02-12 | $42.97 | $46.89 | 653,000 | — | — |
| 2007-02-09 | $42.97 | $46.89 | 1,792,800 | — | — |
| 2007-02-08 | $43.49 | $47.46 | 3,351,800 | — | — |
| 2007-02-07 | $42.76 | $46.65 | 889,800 | — | — |
| 2007-02-06 | $42.99 | $46.91 | 1,901,800 | — | — |
| 2007-02-05 | $42.69 | $46.58 | 1,735,600 | — | — |
| 2007-02-02 | $43.08 | $47.01 | 2,311,200 | — | — |
| 2007-02-01 | $42.95 | $46.87 | 4,741,800 | — | — |
| 2007-01-31 | $41.30 | $45.07 | 1,836,600 | — | — |
| 2007-01-30 | $40.97 | $44.70 | 1,257,600 | — | — |
| 2007-01-29 | $40.50 | $44.19 | 1,716,200 | — | — |
| 2007-01-26 | $40.38 | $44.06 | 1,095,800 | — | — |
| 2007-01-25 | $40.56 | $44.25 | 2,535,200 | — | — |
| 2007-01-24 | $40.47 | $44.16 | 1,702,600 | — | — |
| 2007-01-23 | $40.60 | $44.30 | 3,469,400 | — | — |
| 2007-01-22 | $38.71 | $42.24 | 1,306,200 | — | — |
| 2007-01-19 | $39.16 | $42.73 | 1,223,000 | — | — |
| 2007-01-18 | $38.72 | $42.25 | 1,316,800 | — | — |
| 2007-01-17 | $38.93 | $42.48 | 1,226,400 | — | — |
| 2007-01-16 | $38.60 | $42.12 | 1,203,400 | — | — |
| 2007-01-12 | $38.23 | $41.72 | 1,478,800 | — | — |
| 2007-01-11 | $38.55 | $42.07 | 1,669,400 | — | — |
| 2007-01-10 | $38.32 | $41.82 | 2,637,000 | — | — |
| 2007-01-09 | $37.96 | $41.42 | 3,405,200 | — | — |
| 2007-01-08 | $38.75 | $42.28 | 2,860,200 | — | — |
| 2007-01-05 | $39.19 | $42.76 | 2,031,200 | — | — |
| 2007-01-04 | $40.03 | $43.68 | 1,708,200 | — | — |
| 2007-01-03 | $40.37 | $44.05 | 1,398,200 | — | — |