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
- 1990-03-26 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 | $44.23 | $63.60 | 1,383,372 | — | — |
| 2007-12-28 | $44.47 | $63.93 | 1,399,269 | — | — |
| 2007-12-27 | $44.11 | $63.43 | 1,566,078 | — | — |
| 2007-12-26 | $45.37 | $65.24 | 1,213,142 | — | — |
| 2007-12-24 | $46.18 | $66.40 | 1,140,832 | — | — |
| 2007-12-21 | $43.51 | $62.55 | 3,493,592 | — | — |
| 2007-12-20 | $43.39 | $62.38 | 1,919,676 | — | — |
| 2007-12-19 | $42.58 | $61.23 | 1,379,950 | — | — |
| 2007-12-18 | $42.06 | $60.47 | 2,727,885 | — | — |
| 2007-12-17 | $41.58 | $59.78 | 2,457,967 | — | — |
| 2007-12-14 | $43.58 | $62.66 | 2,536,348 | — | — |
| 2007-12-13 | $44.27 | $63.65 | 2,830,443 | — | — |
| 2007-12-12 | $43.35 | $62.33 | 4,873,652 | — | — |
| 2007-12-11 | $39.45 | $56.72 | 1,373,105 | — | — |
| 2007-12-10 | $41.74 | $60.01 | 1,120,851 | — | — |
| 2007-12-07 | $40.85 | $58.74 | 1,315,479 | — | — |
| 2007-12-06 | $40.64 | $58.43 | 1,086,297 | — | — |
| 2007-12-05 | $39.63 | $56.98 | 1,279,269 | — | — |
| 2007-12-04 | $38.80 | $55.78 | 1,387,457 | — | — |
| 2007-12-03 | $39.17 | $56.32 | 1,897,376 | — | — |
| 2007-11-30 | $39.72 | $57.11 | 5,706,369 | — | — |
| 2007-11-29 | $38.15 | $54.86 | 1,913,383 | — | — |
| 2007-11-28 | $38.04 | $54.70 | 2,014,065 | — | — |
| 2007-11-27 | $36.50 | $52.46 | 2,029,189 | — | — |
| 2007-11-26 | $35.83 | $51.50 | 2,283,541 | — | — |
| 2007-11-23 | $35.69 | $51.29 | 737,004 | — | — |
| 2007-11-21 | $34.72 | $49.90 | 1,996,180 | — | — |
| 2007-11-20 | $35.32 | $50.75 | 2,109,888 | — | — |
| 2007-11-19 | $35.16 | $50.53 | 2,043,982 | — | — |
| 2007-11-16 | $36.07 | $51.84 | 4,997,737 | — | — |
| 2007-11-15 | $35.78 | $51.42 | 18,404,338 | — | — |
| 2007-11-14 | $37.01 | $53.19 | 2,565,713 | — | — |
| 2007-11-13 | $37.38 | $53.72 | 2,385,437 | — | — |
| 2007-11-12 | $35.17 | $50.55 | 3,019,551 | — | — |
| 2007-11-09 | $38.03 | $54.65 | 4,334,920 | — | — |
| 2007-11-08 | $37.95 | $54.54 | 3,214,290 | — | — |
| 2007-11-07 | $39.06 | $56.13 | 2,610,534 | — | — |
| 2007-11-06 | $42.10 | $60.50 | 1,751,653 | — | — |
| 2007-11-05 | $40.10 | $57.63 | 1,907,864 | — | — |
| 2007-11-02 | $41.41 | $59.52 | 3,079,496 | — | — |
| 2007-11-01 | $39.66 | $56.99 | 4,748,132 | — | — |
| 2007-10-31 | $44.62 | $64.12 | 2,426,173 | — | — |
| 2007-10-30 | $42.79 | $61.49 | 1,793,162 | — | — |
| 2007-10-29 | $43.33 | $62.28 | 2,302,198 | — | — |
| 2007-10-26 | $41.58 | $59.75 | 2,368,215 | — | — |
| 2007-10-25 | $39.28 | $56.44 | 1,782,675 | — | — |
| 2007-10-24 | $39.96 | $57.42 | 1,860,173 | — | — |
| 2007-10-23 | $40.15 | $57.69 | 2,184,185 | — | — |
| 2007-10-22 | $39.25 | $56.40 | 2,407,516 | — | — |
| 2007-10-19 | $38.81 | $55.78 | 2,264,443 | — | — |
| 2007-10-18 | $41.36 | $59.44 | 1,772,187 | — | — |
| 2007-10-17 | $41.99 | $60.35 | 1,288,321 | — | — |
| 2007-10-16 | $41.41 | $59.52 | 1,175,497 | — | — |
| 2007-10-15 | $42.17 | $60.60 | 1,151,541 | — | — |
| 2007-10-12 | $42.79 | $61.49 | 978,881 | — | — |
| 2007-10-11 | $42.57 | $61.18 | 1,466,942 | — | — |
| 2007-10-10 | $43.53 | $62.55 | 1,677,357 | — | — |
| 2007-10-09 | $44.25 | $63.59 | 1,303,777 | — | — |
| 2007-10-08 | $44.56 | $64.03 | 1,529,095 | — | — |
| 2007-10-05 | $43.36 | $62.31 | 1,416,381 | — | — |
| 2007-10-04 | $42.17 | $60.60 | 1,054,613 | — | — |
| 2007-10-03 | $41.31 | $59.36 | 2,418,445 | — | — |
| 2007-10-02 | $42.87 | $61.61 | 2,239,383 | — | — |
| 2007-10-01 | $42.57 | $61.18 | 2,745,880 | — | — |
| 2007-09-28 | $40.11 | $57.64 | 981,200 | — | — |
| 2007-09-27 | $40.26 | $57.86 | 1,599,086 | — | — |
| 2007-09-26 | $39.20 | $56.34 | 1,006,922 | — | — |
| 2007-09-25 | $38.93 | $55.95 | 1,418,147 | — | — |
| 2007-09-24 | $39.24 | $56.39 | 1,565,746 | — | — |
| 2007-09-21 | $40.20 | $57.77 | 1,036,950 | — | — |
| 2007-09-20 | $39.58 | $56.89 | 1,623,152 | — | — |
| 2007-09-19 | $39.94 | $57.39 | 2,500,580 | — | — |
| 2007-09-18 | $37.91 | $54.48 | 1,913,825 | — | — |
| 2007-09-17 | $36.11 | $51.89 | 774,870 | — | — |
| 2007-09-14 | $35.98 | $51.71 | 1,495,314 | — | — |
| 2007-09-13 | $35.45 | $50.95 | 1,066,425 | — | — |
| 2007-09-12 | $35.44 | $50.92 | 1,437,135 | — | — |
| 2007-09-11 | $36.67 | $52.69 | 1,276,509 | — | — |
| 2007-09-10 | $35.11 | $50.46 | 2,344,369 | — | — |
| 2007-09-07 | $35.96 | $51.67 | 2,068,159 | — | — |
| 2007-09-06 | $36.71 | $52.76 | 1,359,416 | — | — |
| 2007-09-05 | $36.42 | $52.34 | 2,065,288 | — | — |
| 2007-09-04 | $36.03 | $51.78 | 1,380,612 | — | — |
| 2007-08-31 | $36.00 | $51.74 | 1,141,936 | — | — |
| 2007-08-30 | $35.14 | $50.50 | 2,166,632 | — | — |
| 2007-08-29 | $33.64 | $48.35 | 1,225,396 | — | — |
| 2007-08-28 | $33.63 | $48.30 | 1,337,779 | — | — |
| 2007-08-27 | $34.52 | $49.58 | 1,482,397 | — | — |
| 2007-08-24 | $35.05 | $50.34 | 1,488,580 | — | — |
| 2007-08-23 | $33.96 | $48.77 | 1,573,805 | — | — |
| 2007-08-22 | $34.44 | $49.47 | 1,700,098 | — | — |
| 2007-08-21 | $33.17 | $47.64 | 1,308,413 | — | — |
| 2007-08-20 | $33.41 | $47.98 | 1,676,253 | — | — |
| 2007-08-17 | $32.81 | $47.13 | 2,132,851 | — | — |
| 2007-08-16 | $31.34 | $45.02 | 4,194,386 | — | — |
| 2007-08-15 | $32.59 | $46.80 | 1,764,128 | — | — |
| 2007-08-14 | $34.00 | $48.83 | 1,761,258 | — | — |
| 2007-08-13 | $34.70 | $49.84 | 2,474,637 | — | — |
| 2007-08-10 | $33.70 | $48.40 | 3,319,829 | — | — |
| 2007-08-09 | $31.71 | $45.54 | 6,744,975 | — | — |
| 2007-08-08 | $32.04 | $46.02 | 4,347,174 | — | — |
| 2007-08-07 | $33.38 | $47.94 | 2,414,140 | — | — |
| 2007-08-06 | $34.01 | $48.85 | 2,637,581 | — | — |
| 2007-08-03 | $33.79 | $48.53 | 2,956,184 | — | — |
| 2007-08-02 | $35.11 | $50.43 | 2,012,961 | — | — |
| 2007-08-01 | $35.30 | $50.71 | 3,881,965 | — | — |
| 2007-07-31 | $35.18 | $50.53 | 6,191,008 | — | — |
| 2007-07-30 | $34.45 | $49.48 | 3,369,728 | — | — |
| 2007-07-27 | $33.05 | $47.47 | 2,907,168 | — | — |
| 2007-07-26 | $33.27 | $47.78 | 3,271,917 | — | — |
| 2007-07-25 | $35.03 | $50.32 | 5,905,082 | — | — |
| 2007-07-24 | $36.36 | $52.22 | 1,260,502 | — | — |
| 2007-07-23 | $37.17 | $53.39 | 813,839 | — | — |
| 2007-07-20 | $37.14 | $53.34 | 2,178,334 | — | — |
| 2007-07-19 | $37.80 | $54.30 | 2,032,390 | — | — |
| 2007-07-18 | $37.66 | $54.10 | 2,580,838 | — | — |
| 2007-07-17 | $38.67 | $55.54 | 1,876,070 | — | — |
| 2007-07-16 | $39.21 | $56.32 | 1,674,928 | — | — |
| 2007-07-13 | $38.55 | $55.37 | 1,558,792 | — | — |
| 2007-07-12 | $38.29 | $54.99 | 1,562,987 | — | — |
| 2007-07-11 | $38.08 | $54.69 | 1,185,211 | — | — |
| 2007-07-10 | $37.33 | $53.62 | 1,442,876 | — | — |
| 2007-07-09 | $38.26 | $54.96 | 2,567,149 | — | — |
| 2007-07-06 | $38.47 | $55.25 | 1,179,029 | — | — |
| 2007-07-05 | $38.63 | $55.49 | 1,840,522 | — | — |
| 2007-07-03 | $37.82 | $54.32 | 712,717 | — | — |
| 2007-07-02 | $37.65 | $54.08 | 1,563,428 | — | — |
| 2007-06-29 | $36.41 | $52.29 | 1,316,141 | — | — |
| 2007-06-28 | $35.76 | $51.36 | 1,718,203 | — | — |
| 2007-06-27 | $35.79 | $51.41 | 2,282,327 | — | — |
| 2007-06-26 | $36.14 | $51.91 | 2,089,575 | — | — |
| 2007-06-25 | $37.63 | $54.05 | 1,932,592 | — | — |
| 2007-06-22 | $37.65 | $54.08 | 1,918,903 | — | — |
| 2007-06-21 | $37.40 | $53.71 | 2,251,416 | — | — |
| 2007-06-20 | $36.88 | $52.97 | 1,694,799 | — | — |
| 2007-06-19 | $37.30 | $53.57 | 1,554,155 | — | — |
| 2007-06-18 | $37.48 | $53.83 | 2,522,328 | — | — |
| 2007-06-15 | $36.41 | $52.30 | 1,876,953 | — | — |
| 2007-06-14 | $35.77 | $51.37 | 1,867,459 | — | — |
| 2007-06-13 | $34.93 | $50.17 | 4,290,651 | — | — |
| 2007-06-12 | $34.81 | $50.00 | 3,198,614 | — | — |
| 2007-06-11 | $34.27 | $49.22 | 1,529,426 | — | — |
| 2007-06-08 | $33.45 | $48.04 | 1,122,948 | — | — |
| 2007-06-07 | $33.17 | $47.64 | 2,455,869 | — | — |
| 2007-06-06 | $33.90 | $48.69 | 1,672,279 | — | — |
| 2007-06-05 | $34.65 | $49.76 | 1,774,285 | — | — |
| 2007-06-04 | $35.21 | $50.56 | 1,009,903 | — | — |
| 2007-06-01 | $35.33 | $50.74 | 1,655,498 | — | — |
| 2007-05-31 | $34.32 | $49.30 | 2,020,688 | — | — |
| 2007-05-30 | $34.65 | $49.77 | 2,361,591 | — | — |
| 2007-05-29 | $34.05 | $48.88 | 1,870,991 | — | — |
| 2007-05-25 | $33.93 | $48.71 | 1,565,636 | — | — |
| 2007-05-24 | $33.02 | $47.40 | 1,176,601 | — | — |
| 2007-05-23 | $33.75 | $48.45 | 888,025 | — | — |
| 2007-05-22 | $34.22 | $49.12 | 1,097,778 | — | — |
| 2007-05-21 | $34.36 | $49.33 | 1,427,862 | — | — |
| 2007-05-18 | $33.90 | $48.67 | 1,088,284 | — | — |
| 2007-05-17 | $33.78 | $48.50 | 2,002,583 | — | — |
| 2007-05-16 | $34.10 | $48.96 | 1,846,263 | — | — |
| 2007-05-15 | $34.39 | $49.36 | 1,738,516 | — | — |
| 2007-05-14 | $34.88 | $50.07 | 2,315,225 | — | — |
| 2007-05-11 | $34.65 | $49.74 | 1,302,673 | — | — |
| 2007-05-10 | $33.94 | $48.72 | 3,219,589 | — | — |
| 2007-05-09 | $34.43 | $49.43 | 1,836,769 | — | — |
| 2007-05-08 | $33.35 | $47.88 | 1,402,912 | — | — |
| 2007-05-07 | $33.31 | $47.82 | 966,407 | — | — |
| 2007-05-04 | $33.58 | $48.21 | 1,763,245 | — | — |
| 2007-05-03 | $33.54 | $48.15 | 2,107,460 | — | — |
| 2007-05-02 | $33.16 | $47.61 | 2,703,156 | — | — |
| 2007-05-01 | $32.65 | $46.87 | 5,935,331 | — | — |
| 2007-04-30 | $30.90 | $44.36 | 2,188,932 | — | — |
| 2007-04-27 | $31.70 | $45.52 | 2,187,386 | — | — |
| 2007-04-26 | $30.78 | $44.19 | 1,348,818 | — | — |
| 2007-04-25 | $31.23 | $44.83 | 983,408 | — | — |
| 2007-04-24 | $31.12 | $44.68 | 897,519 | — | — |
| 2007-04-23 | $31.18 | $44.76 | 1,137,520 | — | — |
| 2007-04-20 | $30.42 | $43.68 | 1,150,989 | — | — |
| 2007-04-19 | $30.11 | $43.23 | 899,507 | — | — |
| 2007-04-18 | $30.15 | $43.28 | 1,073,270 | — | — |
| 2007-04-17 | $30.70 | $44.08 | 1,330,272 | — | — |
| 2007-04-16 | $30.62 | $43.95 | 1,192,718 | — | — |
| 2007-04-13 | $29.83 | $42.83 | 942,561 | — | — |
| 2007-04-12 | $30.01 | $43.08 | 1,274,411 | — | — |
| 2007-04-11 | $29.37 | $42.16 | 1,404,458 | — | — |
| 2007-04-10 | $29.24 | $41.98 | 1,383,924 | — | — |
| 2007-04-09 | $29.16 | $41.86 | 1,365,819 | — | — |
| 2007-04-05 | $29.19 | $41.90 | 900,831 | — | — |
| 2007-04-04 | $29.43 | $42.25 | 1,207,070 | — | — |
| 2007-04-03 | $29.15 | $41.84 | 995,993 | — | — |
| 2007-04-02 | $28.99 | $41.62 | 1,117,649 | — | — |
| 2007-03-30 | $28.77 | $41.31 | 1,423,888 | — | — |
| 2007-03-29 | $28.93 | $41.54 | 1,413,731 | — | — |
| 2007-03-28 | $28.78 | $41.31 | 2,253,624 | — | — |
| 2007-03-27 | $28.30 | $40.63 | 1,735,867 | — | — |
| 2007-03-26 | $28.01 | $40.21 | 1,811,157 | — | — |
| 2007-03-23 | $28.08 | $40.31 | 2,069,263 | — | — |
| 2007-03-22 | $27.94 | $40.12 | 2,033,715 | — | — |
| 2007-03-21 | $27.96 | $40.14 | 1,832,574 | — | — |
| 2007-03-20 | $27.84 | $39.96 | 1,856,640 | — | — |
| 2007-03-19 | $27.65 | $39.70 | 2,362,695 | — | — |
| 2007-03-16 | $27.02 | $38.79 | 5,050,617 | — | — |
| 2007-03-15 | $25.12 | $36.07 | 2,022,676 | — | — |
| 2007-03-14 | $24.62 | $35.35 | 3,157,988 | — | — |
| 2007-03-13 | $25.11 | $36.04 | 1,477,098 | — | — |
| 2007-03-12 | $25.72 | $36.92 | 1,600,521 | — | — |
| 2007-03-09 | $25.79 | $37.03 | 1,310,180 | — | — |
| 2007-03-08 | $25.89 | $37.17 | 1,782,895 | — | — |
| 2007-03-07 | $25.82 | $37.06 | 1,833,457 | — | — |
| 2007-03-06 | $25.48 | $36.56 | 2,167,736 | — | — |
| 2007-03-05 | $25.11 | $36.03 | 1,876,290 | — | — |
| 2007-03-02 | $25.78 | $36.99 | 1,207,953 | — | — |
| 2007-03-01 | $26.52 | $38.05 | 2,144,553 | — | — |
| 2007-02-28 | $26.56 | $38.11 | 1,799,455 | — | — |
| 2007-02-27 | $26.74 | $38.36 | 2,232,207 | — | — |
| 2007-02-26 | $28.02 | $40.20 | 1,865,472 | — | — |
| 2007-02-23 | $28.76 | $41.26 | 1,197,797 | — | — |
| 2007-02-22 | $28.74 | $41.23 | 1,993,310 | — | — |
| 2007-02-21 | $29.42 | $42.21 | 2,536,900 | — | — |
| 2007-02-20 | $28.49 | $40.87 | 1,733,438 | — | — |
| 2007-02-16 | $28.06 | $40.26 | 1,774,947 | — | — |
| 2007-02-15 | $27.70 | $39.74 | 2,197,322 | — | — |
| 2007-02-14 | $27.07 | $38.84 | 2,148,527 | — | — |
| 2007-02-13 | $26.09 | $37.43 | 3,139,441 | — | — |
| 2007-02-12 | $25.61 | $36.75 | 1,725,931 | — | — |
| 2007-02-09 | $25.16 | $36.10 | 1,776,051 | — | — |
| 2007-02-08 | $25.37 | $36.40 | 2,779,771 | — | — |
| 2007-02-07 | $25.69 | $36.86 | 1,780,908 | — | — |
| 2007-02-06 | $25.44 | $36.50 | 1,997,064 | — | — |
| 2007-02-05 | $24.96 | $35.81 | 2,159,346 | — | — |
| 2007-02-02 | $24.91 | $35.74 | 2,433,790 | — | — |
| 2007-02-01 | $24.46 | $35.10 | 3,733,372 | — | — |
| 2007-01-31 | $23.49 | $33.70 | 9,425,831 | — | — |
| 2007-01-30 | $26.38 | $37.85 | 1,472,020 | — | — |
| 2007-01-29 | $25.88 | $37.14 | 1,871,654 | — | — |
| 2007-01-26 | $26.44 | $37.93 | 1,061,347 | — | — |
| 2007-01-25 | $26.53 | $38.07 | 1,337,779 | — | — |
| 2007-01-24 | $26.45 | $37.95 | 1,021,384 | — | — |
| 2007-01-23 | $26.31 | $37.75 | 2,029,962 | — | — |
| 2007-01-22 | $25.22 | $36.19 | 1,280,152 | — | — |
| 2007-01-19 | $25.70 | $36.87 | 1,075,699 | — | — |
| 2007-01-18 | $25.66 | $36.82 | 1,109,480 | — | — |
| 2007-01-17 | $26.20 | $37.59 | 887,584 | — | — |
| 2007-01-16 | $26.35 | $37.81 | 852,699 | — | — |
| 2007-01-12 | $26.68 | $38.27 | 1,006,149 | — | — |
| 2007-01-11 | $26.34 | $37.79 | 1,458,110 | — | — |
| 2007-01-10 | $25.76 | $36.95 | 1,434,706 | — | — |
| 2007-01-09 | $26.01 | $37.31 | 1,194,926 | — | — |
| 2007-01-08 | $25.59 | $36.72 | 1,088,505 | — | — |
| 2007-01-05 | $25.29 | $36.28 | 2,121,590 | — | — |
| 2007-01-04 | $25.05 | $35.94 | 3,447,005 | — | — |
| 2007-01-03 | $25.50 | $36.58 | 2,105,914 | — | — |