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
- 2006-05-24 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 | $59.00 | $59.00 | 10 | — | — |
| 2007-12-28 | $58.00 | $58.00 | 90 | — | — |
| 2007-12-27 | $58.80 | $58.80 | 230 | — | — |
| 2007-12-26 | $59.40 | $59.40 | 80 | — | — |
| 2007-12-24 | $59.40 | $59.40 | 100 | — | — |
| 2007-12-21 | $59.20 | $59.20 | 120 | — | — |
| 2007-12-20 | $59.00 | $59.00 | 300 | — | — |
| 2007-12-19 | $58.40 | $58.40 | 200 | — | — |
| 2007-12-18 | $57.50 | $57.50 | 4,720 | — | — |
| 2007-12-17 | $59.00 | $59.00 | 3,860 | — | — |
| 2007-12-14 | $59.00 | $59.00 | 750 | — | — |
| 2007-12-13 | $59.00 | $59.00 | 400 | — | — |
| 2007-12-12 | $59.00 | $59.00 | 3,110 | — | — |
| 2007-12-11 | $59.00 | $59.00 | 34,810 | — | — |
| 2007-12-10 | $59.00 | $59.00 | 18,370 | — | — |
| 2007-12-07 | $57.50 | $57.50 | 190 | — | — |
| 2007-12-06 | $57.10 | $57.10 | 150 | — | — |
| 2007-12-05 | $58.00 | $58.00 | 640 | — | — |
| 2007-12-04 | $58.00 | $58.00 | 2,490 | — | — |
| 2007-12-03 | $58.00 | $58.00 | 1,280 | — | — |
| 2007-11-30 | $58.00 | $58.00 | 1,990 | — | — |
| 2007-11-29 | $57.90 | $57.90 | 190 | — | — |
| 2007-11-28 | $57.90 | $57.90 | 60 | — | — |
| 2007-11-27 | $58.00 | $58.00 | 7,400 | — | — |
| 2007-11-26 | $58.00 | $58.00 | 23,000 | — | — |
| 2007-11-23 | $58.00 | $58.00 | 130 | — | — |
| 2007-11-21 | $58.00 | $58.00 | 310 | — | — |
| 2007-11-20 | $57.50 | $57.50 | 10 | — | — |
| 2007-11-19 | $58.00 | $58.00 | 190 | — | — |
| 2007-11-16 | $58.00 | $58.00 | 170 | — | — |
| 2007-11-15 | $58.00 | $58.00 | 750 | — | — |
| 2007-11-14 | $57.00 | $57.00 | 35,420 | — | — |
| 2007-11-13 | $58.70 | $58.70 | 0 | — | — |
| 2007-11-12 | $58.70 | $58.70 | 600 | — | — |
| 2007-11-09 | $58.50 | $58.50 | 7,410 | — | — |
| 2007-11-08 | $57.40 | $57.40 | 1,550 | — | — |
| 2007-11-07 | $57.40 | $57.40 | 870 | — | — |
| 2007-11-06 | $58.20 | $58.20 | 40 | — | — |
| 2007-11-05 | $57.50 | $57.50 | 20 | — | — |
| 2007-11-02 | $57.50 | $57.50 | 13,650 | — | — |
| 2007-11-01 | $57.80 | $57.80 | 8,610 | — | — |
| 2007-10-31 | $57.50 | $57.50 | 50 | — | — |
| 2007-10-30 | $57.60 | $57.60 | 1,150 | — | — |
| 2007-10-29 | $58.30 | $58.30 | 50 | — | — |
| 2007-10-26 | $57.90 | $57.90 | 160 | — | — |
| 2007-10-25 | $57.50 | $57.50 | 140 | — | — |
| 2007-10-24 | $58.00 | $58.00 | 100 | — | — |
| 2007-10-23 | $58.00 | $58.00 | 710 | — | — |
| 2007-10-22 | $58.10 | $58.10 | 220 | — | — |
| 2007-10-19 | $57.80 | $57.80 | 40 | — | — |
| 2007-10-18 | $57.90 | $57.90 | 17,920 | — | — |
| 2007-10-17 | $57.10 | $57.10 | 80 | — | — |
| 2007-10-16 | $57.00 | $57.00 | 0 | — | — |
| 2007-10-15 | $57.00 | $57.00 | 310 | — | — |
| 2007-10-12 | $57.50 | $57.50 | 200 | — | — |
| 2007-10-11 | $57.90 | $57.90 | 37,640 | — | — |
| 2007-10-10 | $56.90 | $56.90 | 1,020 | — | — |
| 2007-10-09 | $58.20 | $58.20 | 130 | — | — |
| 2007-10-08 | $57.50 | $57.50 | 0 | — | — |
| 2007-10-05 | $57.50 | $57.50 | 760 | — | — |
| 2007-10-04 | $56.90 | $56.90 | 230 | — | — |
| 2007-10-03 | $58.00 | $58.00 | 1,920 | — | — |
| 2007-10-02 | $57.60 | $57.60 | 320 | — | — |
| 2007-10-01 | $57.60 | $57.60 | 950 | — | — |
| 2007-09-28 | $58.50 | $58.50 | 1,520 | — | — |
| 2007-09-27 | $57.30 | $57.30 | 660 | — | — |
| 2007-09-26 | $57.20 | $57.20 | 3,740 | — | — |
| 2007-09-25 | $57.50 | $57.50 | 400 | — | — |
| 2007-09-24 | $57.00 | $57.00 | 2,870 | — | — |
| 2007-09-21 | $57.00 | $57.00 | 110 | — | — |
| 2007-09-20 | $57.50 | $57.50 | 170 | — | — |
| 2007-09-19 | $57.50 | $57.50 | 100 | — | — |
| 2007-09-18 | $57.70 | $57.70 | 110 | — | — |
| 2007-09-17 | $57.00 | $57.00 | 700 | — | — |
| 2007-09-14 | $57.20 | $57.20 | 60 | — | — |
| 2007-09-13 | $56.80 | $56.80 | 0 | — | — |
| 2007-09-12 | $56.80 | $56.80 | 40 | — | — |
| 2007-09-11 | $56.80 | $56.80 | 11,120 | — | — |
| 2007-09-10 | $56.80 | $56.80 | 11,830 | — | — |
| 2007-09-07 | $57.00 | $57.00 | 11,130 | — | — |
| 2007-09-06 | $57.00 | $57.00 | 2,330 | — | — |
| 2007-09-05 | $57.00 | $57.00 | 0 | — | — |
| 2007-09-04 | $57.00 | $57.00 | 1,950 | — | — |
| 2007-08-31 | $56.90 | $56.90 | 2,640 | — | — |
| 2007-08-30 | $57.00 | $57.00 | 560 | — | — |
| 2007-08-29 | $57.00 | $57.00 | 2,910 | — | — |
| 2007-08-28 | $57.10 | $57.10 | 7,460 | — | — |
| 2007-08-27 | $57.30 | $57.30 | 0 | — | — |
| 2007-08-24 | $57.30 | $57.30 | 2,100 | — | — |
| 2007-08-23 | $57.60 | $57.60 | 800 | — | — |
| 2007-08-22 | $56.50 | $56.50 | 120,990 | — | — |
| 2007-08-21 | $57.80 | $57.80 | 1,740 | — | — |
| 2007-08-20 | $56.80 | $56.80 | 380 | — | — |
| 2007-08-17 | $56.80 | $56.80 | 370 | — | — |
| 2007-08-16 | $56.40 | $56.40 | 310 | — | — |
| 2007-08-15 | $56.60 | $56.60 | 16,810 | — | — |
| 2007-08-14 | $56.90 | $56.90 | 20 | — | — |
| 2007-08-13 | $56.90 | $56.90 | 870 | — | — |
| 2007-08-10 | $57.00 | $57.00 | 1,050 | — | — |
| 2007-08-09 | $57.00 | $57.00 | 37,640 | — | — |
| 2007-08-08 | $57.00 | $57.00 | 610 | — | — |
| 2007-08-07 | $56.90 | $56.90 | 220 | — | — |
| 2007-08-06 | $56.90 | $56.90 | 530 | — | — |
| 2007-08-03 | $56.90 | $56.90 | 10,500 | — | — |
| 2007-08-02 | $56.80 | $56.80 | 50 | — | — |
| 2007-08-01 | $57.00 | $57.00 | 2,710 | — | — |
| 2007-07-31 | $57.40 | $57.40 | 50 | — | — |
| 2007-07-30 | $56.80 | $56.80 | 5,490 | — | — |
| 2007-07-27 | $56.90 | $56.90 | 200 | — | — |
| 2007-07-26 | $57.40 | $57.40 | 1,050 | — | — |
| 2007-07-25 | $56.90 | $56.90 | 120 | — | — |
| 2007-07-24 | $56.80 | $56.80 | 540 | — | — |
| 2007-07-23 | $57.10 | $57.10 | 220 | — | — |
| 2007-07-20 | $57.10 | $57.10 | 10 | — | — |
| 2007-07-19 | $57.00 | $57.00 | 1,130 | — | — |
| 2007-07-18 | $57.30 | $57.30 | 30 | — | — |
| 2007-07-17 | $57.10 | $57.10 | 4,920 | — | — |
| 2007-07-16 | $57.10 | $57.10 | 0 | — | — |
| 2007-07-13 | $57.10 | $57.10 | 2,760 | — | — |
| 2007-07-12 | $57.10 | $57.10 | 1,240 | — | — |
| 2007-07-11 | $57.10 | $57.10 | 6,220 | — | — |
| 2007-07-10 | $56.90 | $56.90 | 170 | — | — |
| 2007-07-09 | $57.10 | $57.10 | 820 | — | — |
| 2007-07-06 | $56.90 | $56.90 | 410 | — | — |
| 2007-07-05 | $56.90 | $56.90 | 180 | — | — |
| 2007-07-03 | $57.50 | $57.50 | 0 | — | — |
| 2007-07-02 | $57.50 | $57.50 | 120 | — | — |
| 2007-06-29 | $57.40 | $57.40 | 940 | — | — |
| 2007-06-28 | $56.90 | $56.90 | 250 | — | — |
| 2007-06-27 | $57.20 | $57.20 | 150 | — | — |
| 2007-06-26 | $57.20 | $57.20 | 29,850 | — | — |
| 2007-06-25 | $57.40 | $57.40 | 3,130 | — | — |
| 2007-06-22 | $57.40 | $57.40 | 2,100 | — | — |
| 2007-06-21 | $57.70 | $57.70 | 5,650 | — | — |
| 2007-06-20 | $57.20 | $57.20 | 1,010 | — | — |
| 2007-06-19 | $57.50 | $57.50 | 4,990 | — | — |
| 2007-06-18 | $57.70 | $57.70 | 220 | — | — |
| 2007-06-15 | $57.70 | $57.70 | 630 | — | — |
| 2007-06-14 | $57.70 | $57.70 | 1,080 | — | — |
| 2007-06-13 | $57.70 | $57.70 | 1,930 | — | — |
| 2007-06-12 | $57.50 | $57.50 | 3,800 | — | — |
| 2007-06-11 | $57.70 | $57.70 | 28,160 | — | — |
| 2007-06-08 | $57.50 | $57.50 | 5,170 | — | — |
| 2007-06-07 | $57.50 | $57.50 | 20,980 | — | — |
| 2007-06-06 | $57.50 | $57.50 | 1,530 | — | — |
| 2007-06-05 | $57.50 | $57.50 | 4,120 | — | — |
| 2007-06-04 | $57.50 | $57.50 | 3,070 | — | — |
| 2007-06-01 | $57.60 | $57.60 | 600 | — | — |
| 2007-05-31 | $57.20 | $57.20 | 1,610 | — | — |
| 2007-05-30 | $57.50 | $57.50 | 550 | — | — |
| 2007-05-29 | $57.60 | $57.60 | 1,790 | — | — |
| 2007-05-25 | $57.40 | $57.40 | 1,190 | — | — |
| 2007-05-24 | $57.10 | $57.10 | 9,830 | — | — |
| 2007-05-23 | $57.70 | $57.70 | 0 | — | — |
| 2007-05-22 | $57.70 | $57.70 | 20 | — | — |
| 2007-05-21 | $57.60 | $57.60 | 1,040 | — | — |
| 2007-05-18 | $57.30 | $57.30 | 3,740 | — | — |
| 2007-05-17 | $56.80 | $56.80 | 3,540 | — | — |
| 2007-05-16 | $56.80 | $56.80 | 830 | — | — |
| 2007-05-15 | $57.10 | $57.10 | 1,240 | — | — |
| 2007-05-14 | $57.30 | $57.30 | 880 | — | — |
| 2007-05-11 | $57.20 | $57.20 | 940 | — | — |
| 2007-05-10 | $56.60 | $56.60 | 19,320 | — | — |
| 2007-05-09 | $56.70 | $56.70 | 12,050 | — | — |
| 2007-05-08 | $56.60 | $56.60 | 2,250 | — | — |
| 2007-05-07 | $56.70 | $56.70 | 2,910 | — | — |
| 2007-05-04 | $57.00 | $57.00 | 180 | — | — |
| 2007-05-03 | $56.60 | $56.60 | 7,050 | — | — |
| 2007-05-02 | $56.80 | $56.80 | 1,080 | — | — |
| 2007-05-01 | $56.90 | $56.90 | 1,960 | — | — |
| 2007-04-30 | $57.30 | $57.30 | 1,230 | — | — |
| 2007-04-27 | $57.00 | $57.00 | 750 | — | — |
| 2007-04-26 | $56.80 | $56.80 | 3,610 | — | — |
| 2007-04-25 | $57.00 | $57.00 | 6,130 | — | — |
| 2007-04-24 | $56.90 | $56.90 | 660 | — | — |
| 2007-04-23 | $56.70 | $56.70 | 1,170 | — | — |
| 2007-04-20 | $57.20 | $57.20 | 3,890 | — | — |
| 2007-04-19 | $56.40 | $56.40 | 66,160 | — | — |
| 2007-04-18 | $56.40 | $56.40 | 1,260 | — | — |
| 2007-04-17 | $56.70 | $56.70 | 1,260 | — | — |
| 2007-04-16 | $56.70 | $56.70 | 4,890 | — | — |
| 2007-04-13 | $57.20 | $57.20 | 170 | — | — |
| 2007-04-12 | $56.80 | $56.80 | 1,270 | — | — |
| 2007-04-11 | $56.10 | $56.10 | 9,430 | — | — |
| 2007-04-10 | $56.00 | $56.00 | 19,330 | — | — |
| 2007-04-09 | $55.90 | $55.90 | 1,440 | — | — |
| 2007-04-05 | $55.80 | $55.80 | 1,930 | — | — |
| 2007-04-04 | $55.70 | $55.70 | 830 | — | — |
| 2007-04-03 | $56.10 | $56.10 | 2,540 | — | — |
| 2007-04-02 | $56.70 | $56.70 | 940 | — | — |
| 2007-03-30 | $58.40 | $58.40 | 8,190 | — | — |
| 2007-03-29 | $55.70 | $55.70 | 16,410 | — | — |
| 2007-03-28 | $55.90 | $55.90 | 130 | — | — |
| 2007-03-27 | $55.60 | $55.60 | 1,540 | — | — |
| 2007-03-26 | $56.00 | $56.00 | 710 | — | — |
| 2007-03-23 | $56.00 | $56.00 | 0 | — | — |
| 2007-03-22 | $56.00 | $56.00 | 2,470 | — | — |
| 2007-03-21 | $56.10 | $56.10 | 2,950 | — | — |
| 2007-03-20 | $56.10 | $56.10 | 540 | — | — |
| 2007-03-19 | $56.60 | $56.60 | 5,080 | — | — |
| 2007-03-16 | $56.10 | $56.10 | 0 | — | — |
| 2007-03-15 | $56.10 | $56.10 | 570 | — | — |
| 2007-03-14 | $56.50 | $56.50 | 2,820 | — | — |
| 2007-03-13 | $56.10 | $56.10 | 860 | — | — |
| 2007-03-12 | $56.80 | $56.80 | 460 | — | — |
| 2007-03-09 | $56.50 | $56.50 | 1,630 | — | — |
| 2007-03-08 | $56.60 | $56.60 | 1,010 | — | — |
| 2007-03-07 | $57.30 | $57.30 | 20 | — | — |
| 2007-03-06 | $56.70 | $56.70 | 890 | — | — |
| 2007-03-05 | $56.90 | $56.90 | 5,280 | — | — |
| 2007-03-02 | $56.50 | $56.50 | 0 | — | — |
| 2007-03-01 | $56.50 | $56.50 | 420 | — | — |
| 2007-02-28 | $56.80 | $56.80 | 121,610 | — | — |
| 2007-02-27 | $56.80 | $56.80 | 3,020 | — | — |
| 2007-02-26 | $57.00 | $57.00 | 1,590 | — | — |
| 2007-02-23 | $57.40 | $57.40 | 1,640 | — | — |
| 2007-02-22 | $58.10 | $58.10 | 2,280 | — | — |
| 2007-02-21 | $58.10 | $58.10 | 3,270 | — | — |
| 2007-02-20 | $56.20 | $56.20 | 700 | — | — |
| 2007-02-16 | $56.20 | $56.20 | 3,000 | — | — |
| 2007-02-15 | $56.80 | $56.80 | 420 | — | — |
| 2007-02-14 | $57.00 | $57.00 | 7,150 | — | — |
| 2007-02-13 | $57.90 | $57.90 | 1,110 | — | — |
| 2007-02-12 | $58.20 | $58.20 | 37,120 | — | — |
| 2007-02-09 | $57.70 | $57.70 | 9,560 | — | — |
| 2007-02-08 | $57.70 | $57.70 | 1,210 | — | — |
| 2007-02-07 | $58.50 | $58.50 | 8,900 | — | — |
| 2007-02-06 | $57.60 | $57.60 | 620 | — | — |
| 2007-02-05 | $57.50 | $57.50 | 90 | — | — |
| 2007-02-02 | $57.80 | $57.80 | 1,080 | — | — |
| 2007-02-01 | $57.10 | $57.10 | 110 | — | — |
| 2007-01-31 | $57.90 | $57.90 | 840 | — | — |
| 2007-01-30 | $57.90 | $57.90 | 1,310 | — | — |
| 2007-01-29 | $57.90 | $57.90 | 1,860 | — | — |
| 2007-01-26 | $57.80 | $57.80 | 900 | — | — |
| 2007-01-25 | $58.00 | $58.00 | 390 | — | — |
| 2007-01-24 | $57.90 | $57.90 | 60 | — | — |
| 2007-01-23 | $57.40 | $57.40 | 1,150 | — | — |
| 2007-01-22 | $57.50 | $57.50 | 3,300 | — | — |
| 2007-01-19 | $57.00 | $57.00 | 140 | — | — |
| 2007-01-18 | $57.80 | $57.80 | 710 | — | — |
| 2007-01-17 | $57.50 | $57.50 | 820 | — | — |
| 2007-01-16 | $58.10 | $58.10 | 4,740 | — | — |
| 2007-01-12 | $58.60 | $58.60 | 1,410 | — | — |
| 2007-01-11 | $58.50 | $58.50 | 650 | — | — |
| 2007-01-10 | $58.50 | $58.50 | 6,260 | — | — |
| 2007-01-09 | $58.00 | $58.00 | 240 | — | — |
| 2007-01-08 | $58.00 | $58.00 | 2,210 | — | — |
| 2007-01-05 | $57.30 | $57.30 | 0 | — | — |
| 2007-01-04 | $57.30 | $57.30 | 3,660 | — | — |
| 2007-01-03 | $58.50 | $58.50 | 9,100 | — | — |