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
- 1991-12-11 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 | $49.50 | $49.50 | 520,300 | — | — |
| 2007-12-28 | $50.00 | $50.00 | 1,062,600 | — | — |
| 2007-12-27 | $49.04 | $49.04 | 990,400 | — | — |
| 2007-12-26 | $50.00 | $50.00 | 418,600 | — | — |
| 2007-12-24 | $49.36 | $49.36 | 331,200 | — | — |
| 2007-12-21 | $49.39 | $49.39 | 558,900 | — | — |
| 2007-12-20 | $48.25 | $48.25 | 785,000 | — | — |
| 2007-12-19 | $47.62 | $47.62 | 1,058,000 | — | — |
| 2007-12-18 | $47.23 | $47.23 | 998,700 | — | — |
| 2007-12-17 | $46.96 | $46.96 | 1,151,700 | — | — |
| 2007-12-14 | $49.16 | $49.16 | 643,800 | — | — |
| 2007-12-13 | $49.73 | $49.73 | 823,500 | — | — |
| 2007-12-12 | $47.97 | $47.97 | 1,230,700 | — | — |
| 2007-12-11 | $47.89 | $47.89 | 1,093,800 | — | — |
| 2007-12-10 | $50.08 | $50.08 | 1,282,200 | — | — |
| 2007-12-07 | $48.44 | $48.44 | 677,900 | — | — |
| 2007-12-06 | $48.25 | $48.25 | 830,300 | — | — |
| 2007-12-05 | $46.93 | $46.93 | 1,943,000 | — | — |
| 2007-12-04 | $47.83 | $47.83 | 2,048,800 | — | — |
| 2007-12-03 | $45.95 | $45.95 | 1,200,100 | — | — |
| 2007-11-30 | $44.89 | $44.89 | 1,119,600 | — | — |
| 2007-11-29 | $44.61 | $44.61 | 932,300 | — | — |
| 2007-11-28 | $43.78 | $43.78 | 729,600 | — | — |
| 2007-11-27 | $42.57 | $42.57 | 927,700 | — | — |
| 2007-11-26 | $41.95 | $41.95 | 1,120,600 | — | — |
| 2007-11-23 | $42.01 | $42.01 | 397,800 | — | — |
| 2007-11-21 | $41.51 | $41.51 | 1,175,700 | — | — |
| 2007-11-20 | $42.19 | $42.19 | 1,051,300 | — | — |
| 2007-11-19 | $42.21 | $42.21 | 2,377,500 | — | — |
| 2007-11-16 | $43.57 | $43.57 | 1,617,100 | — | — |
| 2007-11-15 | $44.56 | $44.56 | 1,053,000 | — | — |
| 2007-11-14 | $44.75 | $44.75 | 2,082,300 | — | — |
| 2007-11-13 | $44.85 | $44.85 | 2,115,400 | — | — |
| 2007-11-12 | $46.74 | $46.74 | 1,751,900 | — | — |
| 2007-11-09 | $45.81 | $45.81 | 1,148,700 | — | — |
| 2007-11-08 | $45.64 | $45.64 | 1,669,400 | — | — |
| 2007-11-07 | $45.54 | $45.54 | 1,257,700 | — | — |
| 2007-11-06 | $46.92 | $46.92 | 1,302,900 | — | — |
| 2007-11-05 | $46.02 | $46.02 | 1,559,600 | — | — |
| 2007-11-02 | $45.72 | $45.72 | 1,623,500 | — | — |
| 2007-11-01 | $44.28 | $44.28 | 1,184,000 | — | — |
| 2007-10-31 | $44.42 | $44.42 | 985,900 | — | — |
| 2007-10-30 | $43.51 | $43.51 | 1,180,200 | — | — |
| 2007-10-29 | $43.41 | $43.41 | 1,837,000 | — | — |
| 2007-10-26 | $43.08 | $43.08 | 2,009,700 | — | — |
| 2007-10-25 | $42.21 | $42.21 | 2,369,900 | — | — |
| 2007-10-24 | $41.66 | $41.66 | 1,475,900 | — | — |
| 2007-10-23 | $41.21 | $41.21 | 1,970,900 | — | — |
| 2007-10-22 | $42.32 | $42.32 | 1,215,600 | — | — |
| 2007-10-19 | $41.52 | $41.52 | 1,326,100 | — | — |
| 2007-10-18 | $41.74 | $41.74 | 818,300 | — | — |
| 2007-10-17 | $41.71 | $41.71 | 885,000 | — | — |
| 2007-10-16 | $41.52 | $41.52 | 1,310,000 | — | — |
| 2007-10-15 | $43.13 | $43.13 | 894,800 | — | — |
| 2007-10-12 | $43.70 | $43.70 | 800,600 | — | — |
| 2007-10-11 | $42.67 | $42.67 | 931,300 | — | — |
| 2007-10-10 | $42.65 | $42.65 | 1,170,500 | — | — |
| 2007-10-09 | $43.80 | $43.80 | 869,900 | — | — |
| 2007-10-08 | $43.15 | $43.15 | 922,800 | — | — |
| 2007-10-05 | $43.50 | $43.50 | 1,332,000 | — | — |
| 2007-10-04 | $43.73 | $43.73 | 1,959,400 | — | — |
| 2007-10-03 | $42.93 | $42.93 | 1,279,600 | — | — |
| 2007-10-02 | $42.60 | $42.60 | 830,800 | — | — |
| 2007-10-01 | $42.00 | $42.00 | 1,588,100 | — | — |
| 2007-09-28 | $41.45 | $41.45 | 1,998,800 | — | — |
| 2007-09-27 | $40.27 | $40.27 | 804,200 | — | — |
| 2007-09-26 | $40.17 | $40.17 | 1,015,500 | — | — |
| 2007-09-25 | $40.02 | $40.02 | 1,447,000 | — | — |
| 2007-09-24 | $39.96 | $39.96 | 918,700 | — | — |
| 2007-09-21 | $40.43 | $40.43 | 917,000 | — | — |
| 2007-09-20 | $40.57 | $40.57 | 1,161,300 | — | — |
| 2007-09-19 | $41.49 | $41.49 | 2,009,400 | — | — |
| 2007-09-18 | $42.18 | $42.18 | 1,370,500 | — | — |
| 2007-09-17 | $40.39 | $40.39 | 1,234,200 | — | — |
| 2007-09-14 | $39.79 | $39.79 | 803,200 | — | — |
| 2007-09-13 | $40.00 | $40.00 | 1,198,100 | — | — |
| 2007-09-12 | $39.40 | $39.40 | 1,076,300 | — | — |
| 2007-09-11 | $38.11 | $38.11 | 1,311,000 | — | — |
| 2007-09-10 | $38.27 | $38.27 | 803,700 | — | — |
| 2007-09-07 | $38.90 | $38.90 | 769,100 | — | — |
| 2007-09-06 | $39.77 | $39.77 | 768,000 | — | — |
| 2007-09-05 | $39.95 | $39.95 | 2,055,400 | — | — |
| 2007-09-04 | $39.56 | $39.56 | 1,153,600 | — | — |
| 2007-08-31 | $40.22 | $40.22 | 1,071,400 | — | — |
| 2007-08-30 | $38.71 | $38.71 | 811,300 | — | — |
| 2007-08-29 | $38.40 | $38.40 | 660,700 | — | — |
| 2007-08-28 | $37.07 | $37.07 | 775,700 | — | — |
| 2007-08-27 | $38.14 | $38.14 | 628,800 | — | — |
| 2007-08-24 | $39.00 | $39.00 | 461,500 | — | — |
| 2007-08-23 | $38.80 | $38.80 | 1,493,600 | — | — |
| 2007-08-22 | $38.46 | $38.46 | 2,667,600 | — | — |
| 2007-08-21 | $37.44 | $37.44 | 1,070,900 | — | — |
| 2007-08-20 | $37.16 | $37.16 | 1,221,700 | — | — |
| 2007-08-17 | $37.26 | $37.26 | 1,324,300 | — | — |
| 2007-08-16 | $36.13 | $36.13 | 2,544,200 | — | — |
| 2007-08-15 | $36.03 | $36.03 | 1,343,900 | — | — |
| 2007-08-14 | $36.93 | $36.93 | 1,447,900 | — | — |
| 2007-08-13 | $36.97 | $36.97 | 2,071,100 | — | — |
| 2007-08-10 | $35.74 | $35.74 | 3,690,900 | — | — |
| 2007-08-09 | $35.32 | $35.32 | 2,372,700 | — | — |
| 2007-08-08 | $38.40 | $38.40 | 1,939,700 | — | — |
| 2007-08-07 | $39.50 | $39.50 | 1,739,800 | — | — |
| 2007-08-06 | $40.00 | $40.00 | 1,638,900 | — | — |
| 2007-08-03 | $39.71 | $39.71 | 1,835,500 | — | — |
| 2007-08-02 | $40.87 | $40.87 | 1,574,800 | — | — |
| 2007-08-01 | $41.00 | $41.00 | 3,016,400 | — | — |
| 2007-07-31 | $39.98 | $39.98 | 2,029,700 | — | — |
| 2007-07-30 | $39.50 | $39.50 | 4,356,100 | — | — |
| 2007-07-27 | $37.80 | $37.80 | 3,130,100 | — | — |
| 2007-07-26 | $40.04 | $40.04 | 6,430,000 | — | — |
| 2007-07-25 | $35.03 | $35.03 | 2,222,400 | — | — |
| 2007-07-24 | $35.75 | $35.75 | 841,000 | — | — |
| 2007-07-23 | $36.88 | $36.88 | 999,500 | — | — |
| 2007-07-20 | $36.80 | $36.80 | 1,062,300 | — | — |
| 2007-07-19 | $37.59 | $37.59 | 762,700 | — | — |
| 2007-07-18 | $37.53 | $37.53 | 812,100 | — | — |
| 2007-07-17 | $36.78 | $36.78 | 1,056,000 | — | — |
| 2007-07-16 | $36.70 | $36.70 | 590,300 | — | — |
| 2007-07-13 | $36.68 | $36.68 | 825,100 | — | — |
| 2007-07-12 | $36.97 | $36.97 | 803,200 | — | — |
| 2007-07-11 | $36.54 | $36.54 | 1,225,300 | — | — |
| 2007-07-10 | $35.65 | $35.65 | 950,400 | — | — |
| 2007-07-09 | $36.59 | $36.59 | 1,338,700 | — | — |
| 2007-07-06 | $36.57 | $36.57 | 562,100 | — | — |
| 2007-07-05 | $36.13 | $36.13 | 826,300 | — | — |
| 2007-07-03 | $35.39 | $35.39 | 451,900 | — | — |
| 2007-07-02 | $35.83 | $35.83 | 1,380,600 | — | — |
| 2007-06-29 | $35.00 | $35.00 | 986,000 | — | — |
| 2007-06-28 | $34.67 | $34.67 | 1,019,500 | — | — |
| 2007-06-27 | $34.25 | $34.25 | 1,779,300 | — | — |
| 2007-06-26 | $33.64 | $33.64 | 1,802,600 | — | — |
| 2007-06-25 | $33.48 | $33.48 | 1,376,000 | — | — |
| 2007-06-22 | $33.21 | $33.21 | 1,066,100 | — | — |
| 2007-06-21 | $33.73 | $33.73 | 640,700 | — | — |
| 2007-06-20 | $33.63 | $33.63 | 948,800 | — | — |
| 2007-06-19 | $33.82 | $33.82 | 1,142,900 | — | — |
| 2007-06-18 | $33.82 | $33.82 | 891,800 | — | — |
| 2007-06-15 | $33.89 | $33.89 | 1,168,300 | — | — |
| 2007-06-14 | $33.52 | $33.52 | 1,559,700 | — | — |
| 2007-06-13 | $32.74 | $32.74 | 1,193,500 | — | — |
| 2007-06-12 | $32.61 | $32.61 | 1,045,700 | — | — |
| 2007-06-11 | $32.65 | $32.65 | 1,564,100 | — | — |
| 2007-06-08 | $33.27 | $33.27 | 1,234,900 | — | — |
| 2007-06-07 | $33.08 | $33.08 | 1,342,700 | — | — |
| 2007-06-06 | $33.86 | $33.86 | 1,225,600 | — | — |
| 2007-06-05 | $33.75 | $33.75 | 1,117,900 | — | — |
| 2007-06-04 | $33.73 | $33.73 | 1,092,200 | — | — |
| 2007-06-01 | $34.06 | $34.06 | 1,121,200 | — | — |
| 2007-05-31 | $34.00 | $34.00 | 1,507,800 | — | — |
| 2007-05-30 | $34.13 | $34.13 | 2,782,700 | — | — |
| 2007-05-29 | $33.45 | $33.45 | 740,400 | — | — |
| 2007-05-25 | $33.28 | $33.28 | 674,400 | — | — |
| 2007-05-24 | $32.85 | $32.85 | 963,000 | — | — |
| 2007-05-23 | $33.40 | $33.40 | 1,331,800 | — | — |
| 2007-05-22 | $33.45 | $33.45 | 1,212,100 | — | — |
| 2007-05-21 | $33.40 | $33.40 | 1,268,000 | — | — |
| 2007-05-18 | $32.93 | $32.93 | 1,221,400 | — | — |
| 2007-05-17 | $32.80 | $32.80 | 1,060,600 | — | — |
| 2007-05-16 | $32.81 | $32.81 | 1,153,300 | — | — |
| 2007-05-15 | $32.71 | $32.71 | 902,800 | — | — |
| 2007-05-14 | $33.09 | $33.09 | 1,121,300 | — | — |
| 2007-05-11 | $33.13 | $33.13 | 1,759,100 | — | — |
| 2007-05-10 | $32.37 | $32.37 | 1,018,700 | — | — |
| 2007-05-09 | $32.94 | $32.94 | 1,199,900 | — | — |
| 2007-05-08 | $32.50 | $32.50 | 1,203,600 | — | — |
| 2007-05-07 | $32.42 | $32.42 | 1,057,500 | — | — |
| 2007-05-04 | $31.92 | $31.92 | 948,900 | — | — |
| 2007-05-03 | $31.77 | $31.77 | 2,021,700 | — | — |
| 2007-05-02 | $31.56 | $31.56 | 2,791,300 | — | — |
| 2007-05-01 | $30.50 | $30.50 | 2,436,300 | — | — |
| 2007-04-30 | $30.09 | $30.09 | 2,029,200 | — | — |
| 2007-04-27 | $30.26 | $30.26 | 2,437,600 | — | — |
| 2007-04-26 | $30.50 | $30.50 | 6,498,100 | — | — |
| 2007-04-25 | $26.30 | $26.30 | 1,818,200 | — | — |
| 2007-04-24 | $26.35 | $26.35 | 2,002,300 | — | — |
| 2007-04-23 | $26.78 | $26.78 | 1,061,900 | — | — |
| 2007-04-20 | $27.35 | $27.35 | 1,160,800 | — | — |
| 2007-04-19 | $27.30 | $27.30 | 1,406,900 | — | — |
| 2007-04-18 | $26.70 | $26.70 | 1,366,400 | — | — |
| 2007-04-17 | $27.00 | $27.00 | 928,400 | — | — |
| 2007-04-16 | $27.04 | $27.04 | 1,298,700 | — | — |
| 2007-04-13 | $26.80 | $26.80 | 1,220,900 | — | — |
| 2007-04-12 | $26.80 | $26.80 | 1,312,600 | — | — |
| 2007-04-11 | $26.85 | $26.85 | 940,200 | — | — |
| 2007-04-10 | $27.20 | $27.20 | 765,400 | — | — |
| 2007-04-09 | $27.25 | $27.25 | 890,600 | — | — |
| 2007-04-05 | $27.28 | $27.28 | 1,574,000 | — | — |
| 2007-04-04 | $27.40 | $27.40 | 1,184,800 | — | — |
| 2007-04-03 | $27.12 | $27.12 | 1,359,400 | — | — |
| 2007-04-02 | $26.12 | $26.12 | 1,510,500 | — | — |
| 2007-03-30 | $25.77 | $25.77 | 837,700 | — | — |
| 2007-03-29 | $25.94 | $25.94 | 1,243,500 | — | — |
| 2007-03-28 | $25.85 | $25.85 | 827,700 | — | — |
| 2007-03-27 | $25.84 | $25.84 | 1,733,700 | — | — |
| 2007-03-26 | $25.74 | $25.74 | 1,326,400 | — | — |
| 2007-03-23 | $26.02 | $26.02 | 1,128,500 | — | — |
| 2007-03-22 | $25.57 | $25.57 | 1,186,500 | — | — |
| 2007-03-21 | $25.32 | $25.32 | 1,278,500 | — | — |
| 2007-03-20 | $25.00 | $25.00 | 1,023,700 | — | — |
| 2007-03-19 | $24.76 | $24.76 | 675,400 | — | — |
| 2007-03-16 | $24.51 | $24.51 | 890,700 | — | — |
| 2007-03-15 | $24.66 | $24.66 | 614,200 | — | — |
| 2007-03-14 | $24.39 | $24.39 | 1,343,000 | — | — |
| 2007-03-13 | $24.22 | $24.22 | 1,801,200 | — | — |
| 2007-03-12 | $25.00 | $25.00 | 1,830,900 | — | — |
| 2007-03-09 | $23.84 | $23.84 | 1,171,700 | — | — |
| 2007-03-08 | $24.21 | $24.21 | 1,038,300 | — | — |
| 2007-03-07 | $23.96 | $23.96 | 1,012,000 | — | — |
| 2007-03-06 | $23.54 | $23.54 | 1,159,100 | — | — |
| 2007-03-05 | $23.42 | $23.42 | 858,900 | — | — |
| 2007-03-02 | $23.54 | $23.54 | 1,453,400 | — | — |
| 2007-03-01 | $23.58 | $23.58 | 1,181,300 | — | — |
| 2007-02-28 | $23.76 | $23.76 | 1,645,100 | — | — |
| 2007-02-27 | $23.00 | $23.00 | 1,102,700 | — | — |
| 2007-02-26 | $23.81 | $23.81 | 703,400 | — | — |
| 2007-02-23 | $23.66 | $23.66 | 563,800 | — | — |
| 2007-02-22 | $23.51 | $23.51 | 723,400 | — | — |
| 2007-02-21 | $23.53 | $23.53 | 1,033,800 | — | — |
| 2007-02-20 | $23.60 | $23.60 | 777,500 | — | — |
| 2007-02-16 | $23.55 | $23.55 | 637,100 | — | — |
| 2007-02-15 | $23.48 | $23.48 | 1,001,600 | — | — |
| 2007-02-14 | $23.55 | $23.55 | 851,500 | — | — |
| 2007-02-13 | $23.42 | $23.42 | 986,100 | — | — |
| 2007-02-12 | $23.15 | $23.15 | 1,916,200 | — | — |
| 2007-02-09 | $23.10 | $23.10 | 1,126,800 | — | — |
| 2007-02-08 | $23.20 | $23.20 | 938,100 | — | — |
| 2007-02-07 | $23.14 | $23.14 | 1,445,700 | — | — |
| 2007-02-06 | $23.15 | $23.15 | 1,386,000 | — | — |
| 2007-02-05 | $23.08 | $23.08 | 1,138,700 | — | — |
| 2007-02-02 | $23.15 | $23.15 | 2,144,800 | — | — |
| 2007-02-01 | $23.00 | $23.00 | 5,264,100 | — | — |
| 2007-01-31 | $22.26 | $22.26 | 1,244,100 | — | — |
| 2007-01-30 | $22.33 | $22.33 | 1,001,500 | — | — |
| 2007-01-29 | $22.20 | $22.20 | 1,107,600 | — | — |
| 2007-01-26 | $22.15 | $22.15 | 922,800 | — | — |
| 2007-01-25 | $22.06 | $22.06 | 1,598,500 | — | — |
| 2007-01-24 | $22.13 | $22.13 | 3,311,800 | — | — |
| 2007-01-23 | $22.10 | $22.10 | 1,135,600 | — | — |
| 2007-01-22 | $22.10 | $22.10 | 1,465,200 | — | — |
| 2007-01-19 | $22.21 | $22.21 | 1,766,600 | — | — |
| 2007-01-18 | $21.80 | $21.80 | 1,361,700 | — | — |
| 2007-01-17 | $21.30 | $21.30 | 1,899,800 | — | — |
| 2007-01-16 | $21.34 | $21.34 | 2,104,000 | — | — |
| 2007-01-12 | $21.55 | $21.55 | 5,655,800 | — | — |
| 2007-01-11 | $20.14 | $20.14 | 1,613,700 | — | — |
| 2007-01-10 | $19.30 | $19.30 | 697,600 | — | — |
| 2007-01-09 | $19.05 | $19.05 | 1,252,800 | — | — |
| 2007-01-08 | $18.85 | $18.85 | 660,900 | — | — |
| 2007-01-05 | $18.55 | $18.55 | 433,600 | — | — |
| 2007-01-04 | $18.80 | $18.80 | 961,700 | — | — |
| 2007-01-03 | $18.80 | $18.80 | 1,604,500 | — | — |