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
- 2003-10-07 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 | $48.11 | $59.77 | 3,298,000 | — | — |
| 2007-12-28 | $49.06 | $60.94 | 9,218,200 | — | — |
| 2007-12-27 | $48.38 | $60.11 | 5,896,600 | — | — |
| 2007-12-26 | $49.34 | $61.30 | 5,517,000 | — | — |
| 2007-12-24 | $49.13 | $61.03 | 1,698,800 | — | — |
| 2007-12-21 | $47.85 | $59.44 | 6,302,600 | — | — |
| 2007-12-20 | $45.91 | $57.03 | 7,933,200 | — | — |
| 2007-12-19 | $44.60 | $55.40 | 9,190,800 | — | — |
| 2007-12-18 | $44.24 | $54.96 | 9,387,600 | — | — |
| 2007-12-17 | $41.95 | $52.11 | 8,774,800 | — | — |
| 2007-12-14 | $45.39 | $56.39 | 6,202,600 | — | — |
| 2007-12-13 | $46.90 | $58.26 | 12,975,800 | — | — |
| 2007-12-12 | $47.97 | $59.59 | 10,883,800 | — | — |
| 2007-12-11 | $44.31 | $55.05 | 7,705,800 | — | — |
| 2007-12-10 | $45.13 | $56.06 | 4,102,400 | — | — |
| 2007-12-07 | $45.72 | $56.80 | 5,581,000 | — | — |
| 2007-12-06 | $45.54 | $56.57 | 5,453,000 | — | — |
| 2007-12-05 | $43.81 | $54.43 | 6,571,000 | — | — |
| 2007-12-04 | $41.01 | $50.95 | 5,565,600 | — | — |
| 2007-12-03 | $41.12 | $51.08 | 6,251,200 | — | — |
| 2007-11-30 | $40.58 | $50.42 | 8,730,200 | — | — |
| 2007-11-29 | $40.83 | $50.72 | 8,581,000 | — | — |
| 2007-11-28 | $41.68 | $51.78 | 12,937,400 | — | — |
| 2007-11-27 | $40.18 | $49.92 | 9,711,000 | — | — |
| 2007-11-26 | $39.89 | $49.56 | 7,752,600 | — | — |
| 2007-11-23 | $42.75 | $53.11 | 5,635,800 | — | — |
| 2007-11-21 | $42.08 | $52.28 | 10,347,400 | — | — |
| 2007-11-20 | $44.86 | $55.72 | 4,534,800 | — | — |
| 2007-11-19 | $43.13 | $53.58 | 8,290,800 | — | — |
| 2007-11-16 | $45.03 | $55.93 | 13,771,000 | — | — |
| 2007-11-15 | $42.28 | $52.52 | 6,349,600 | — | — |
| 2007-11-14 | $43.87 | $54.50 | 12,364,400 | — | — |
| 2007-11-13 | $44.85 | $55.71 | 13,104,000 | — | — |
| 2007-11-12 | $40.60 | $50.43 | 14,290,400 | — | — |
| 2007-11-09 | $45.67 | $56.74 | 21,244,400 | — | — |
| 2007-11-08 | $49.83 | $61.90 | 15,946,600 | — | — |
| 2007-11-07 | $39.50 | $49.07 | 10,482,600 | — | — |
| 2007-11-06 | $40.74 | $50.62 | 9,729,600 | — | — |
| 2007-11-05 | $39.25 | $48.76 | 7,948,600 | — | — |
| 2007-11-02 | $40.15 | $49.88 | 6,745,400 | — | — |
| 2007-11-01 | $40.56 | $50.39 | 9,748,800 | — | — |
| 2007-10-31 | $41.60 | $51.67 | 8,495,800 | — | — |
| 2007-10-30 | $40.11 | $49.82 | 9,152,200 | — | — |
| 2007-10-29 | $41.33 | $51.34 | 8,642,200 | — | — |
| 2007-10-26 | $40.29 | $50.05 | 7,492,000 | — | — |
| 2007-10-25 | $38.31 | $47.59 | 11,155,400 | — | — |
| 2007-10-24 | $37.31 | $46.35 | 12,414,200 | — | — |
| 2007-10-23 | $35.97 | $44.69 | 8,539,400 | — | — |
| 2007-10-22 | $34.63 | $43.02 | 9,672,600 | — | — |
| 2007-10-19 | $34.81 | $43.25 | 8,224,800 | — | — |
| 2007-10-18 | $37.58 | $46.68 | 7,676,200 | — | — |
| 2007-10-17 | $37.06 | $46.05 | 9,891,200 | — | — |
| 2007-10-16 | $36.57 | $45.43 | 6,182,400 | — | — |
| 2007-10-15 | $36.88 | $45.82 | 5,612,400 | — | — |
| 2007-10-12 | $36.22 | $44.99 | 3,605,400 | — | — |
| 2007-10-11 | $35.58 | $44.20 | 10,626,800 | — | — |
| 2007-10-10 | $36.08 | $44.82 | 6,747,400 | — | — |
| 2007-10-09 | $34.94 | $43.40 | 8,875,600 | — | — |
| 2007-10-08 | $33.97 | $42.21 | 8,763,200 | — | — |
| 2007-10-05 | $33.85 | $42.05 | 10,969,400 | — | — |
| 2007-10-04 | $32.53 | $40.04 | 8,859,400 | — | — |
| 2007-10-03 | $31.92 | $39.30 | 6,722,800 | — | — |
| 2007-10-02 | $33.20 | $40.87 | 7,533,800 | — | — |
| 2007-10-01 | $33.35 | $41.06 | 10,512,000 | — | — |
| 2007-09-28 | $32.35 | $39.83 | 6,592,000 | — | — |
| 2007-09-27 | $32.88 | $40.48 | 8,075,600 | — | — |
| 2007-09-26 | $32.37 | $39.85 | 3,670,400 | — | — |
| 2007-09-25 | $31.92 | $39.30 | 4,408,800 | — | — |
| 2007-09-24 | $32.04 | $39.44 | 4,474,600 | — | — |
| 2007-09-21 | $31.16 | $38.36 | 5,028,800 | — | — |
| 2007-09-20 | $30.16 | $37.13 | 3,548,800 | — | — |
| 2007-09-19 | $30.42 | $37.45 | 9,476,200 | — | — |
| 2007-09-18 | $30.51 | $37.57 | 6,966,400 | — | — |
| 2007-09-17 | $28.20 | $34.72 | 2,998,600 | — | — |
| 2007-09-14 | $28.67 | $35.30 | 4,550,200 | — | — |
| 2007-09-13 | $29.15 | $35.88 | 5,172,800 | — | — |
| 2007-09-12 | $28.62 | $35.23 | 5,166,800 | — | — |
| 2007-09-11 | $28.42 | $34.99 | 6,899,200 | — | — |
| 2007-09-10 | $27.13 | $33.39 | 7,376,000 | — | — |
| 2007-09-07 | $27.25 | $33.55 | 3,481,800 | — | — |
| 2007-09-06 | $27.87 | $34.31 | 5,379,000 | — | — |
| 2007-09-05 | $27.17 | $33.44 | 4,831,400 | — | — |
| 2007-09-04 | $27.75 | $34.16 | 6,807,200 | — | — |
| 2007-08-31 | $26.62 | $32.77 | 6,693,600 | — | — |
| 2007-08-30 | $25.42 | $31.30 | 6,331,600 | — | — |
| 2007-08-29 | $25.22 | $31.05 | 4,805,800 | — | — |
| 2007-08-28 | $24.03 | $29.58 | 8,140,600 | — | — |
| 2007-08-27 | $25.57 | $31.48 | 2,783,200 | — | — |
| 2007-08-24 | $25.51 | $31.41 | 4,196,800 | — | — |
| 2007-08-23 | $24.63 | $30.32 | 6,161,400 | — | — |
| 2007-08-22 | $24.43 | $30.08 | 7,522,600 | — | — |
| 2007-08-21 | $22.79 | $28.05 | 5,159,400 | — | — |
| 2007-08-20 | $22.78 | $28.05 | 5,514,800 | — | — |
| 2007-08-17 | $23.15 | $28.16 | 10,442,400 | — | — |
| 2007-08-16 | $22.71 | $27.63 | 17,580,200 | — | — |
| 2007-08-15 | $23.58 | $28.68 | 10,766,400 | — | — |
| 2007-08-14 | $24.96 | $30.36 | 7,312,200 | — | — |
| 2007-08-13 | $25.57 | $31.10 | 5,209,400 | — | — |
| 2007-08-10 | $25.70 | $31.26 | 8,634,400 | — | — |
| 2007-08-09 | $26.33 | $32.04 | 7,695,800 | — | — |
| 2007-08-08 | $27.75 | $33.76 | 6,739,200 | — | — |
| 2007-08-07 | $26.75 | $32.53 | 5,573,400 | — | — |
| 2007-08-06 | $26.77 | $32.56 | 6,918,800 | — | — |
| 2007-08-03 | $26.40 | $32.11 | 5,136,000 | — | — |
| 2007-08-02 | $28.33 | $34.46 | 4,161,600 | — | — |
| 2007-08-01 | $27.71 | $33.70 | 6,013,800 | — | — |
| 2007-07-31 | $27.92 | $33.97 | 6,934,400 | — | — |
| 2007-07-30 | $28.49 | $34.66 | 7,074,600 | — | — |
| 2007-07-27 | $27.15 | $33.02 | 7,619,800 | — | — |
| 2007-07-26 | $27.54 | $33.50 | 9,192,600 | — | — |
| 2007-07-25 | $29.61 | $36.02 | 7,473,000 | — | — |
| 2007-07-24 | $29.11 | $35.41 | 6,929,200 | — | — |
| 2007-07-23 | $31.17 | $37.92 | 3,043,600 | — | — |
| 2007-07-20 | $30.41 | $36.99 | 3,089,400 | — | — |
| 2007-07-19 | $30.68 | $37.32 | 3,703,800 | — | — |
| 2007-07-18 | $30.24 | $36.79 | 4,737,400 | — | — |
| 2007-07-17 | $30.08 | $36.60 | 3,916,200 | — | — |
| 2007-07-16 | $29.71 | $36.14 | 3,352,800 | — | — |
| 2007-07-13 | $30.06 | $36.56 | 5,744,000 | — | — |
| 2007-07-12 | $29.72 | $36.15 | 5,133,400 | — | — |
| 2007-07-11 | $28.72 | $34.93 | 4,864,400 | — | — |
| 2007-07-10 | $28.37 | $34.51 | 4,280,800 | — | — |
| 2007-07-09 | $29.34 | $35.70 | 2,022,000 | — | — |
| 2007-07-06 | $28.67 | $34.88 | 4,176,800 | — | — |
| 2007-07-05 | $28.41 | $34.55 | 5,585,000 | — | — |
| 2007-07-03 | $28.13 | $34.21 | 2,310,000 | — | — |
| 2007-07-02 | $27.63 | $33.61 | 3,447,200 | — | — |
| 2007-06-29 | $26.67 | $32.44 | 6,805,600 | — | — |
| 2007-06-28 | $26.60 | $32.36 | 5,737,200 | — | — |
| 2007-06-27 | $26.46 | $32.18 | 5,157,600 | — | — |
| 2007-06-26 | $26.06 | $31.70 | 5,361,200 | — | — |
| 2007-06-25 | $26.17 | $31.83 | 5,012,800 | — | — |
| 2007-06-22 | $26.37 | $32.08 | 4,703,200 | — | — |
| 2007-06-21 | $26.92 | $32.75 | 6,903,200 | — | — |
| 2007-06-20 | $26.37 | $32.08 | 6,228,400 | — | — |
| 2007-06-19 | $27.02 | $32.87 | 4,996,400 | — | — |
| 2007-06-18 | $26.82 | $32.62 | 7,403,200 | — | — |
| 2007-06-15 | $26.60 | $32.36 | 7,820,000 | — | — |
| 2007-06-14 | $26.06 | $31.70 | 8,056,400 | — | — |
| 2007-06-13 | $25.33 | $30.82 | 7,327,200 | — | — |
| 2007-06-12 | $24.63 | $29.96 | 8,910,000 | — | — |
| 2007-06-11 | $24.75 | $30.11 | 6,545,200 | — | — |
| 2007-06-08 | $24.23 | $29.47 | 5,030,000 | — | — |
| 2007-06-07 | $23.47 | $28.55 | 4,706,000 | — | — |
| 2007-06-06 | $24.08 | $29.29 | 5,603,600 | — | — |
| 2007-06-05 | $24.69 | $30.03 | 6,911,600 | — | — |
| 2007-06-04 | $24.81 | $30.18 | 6,454,000 | — | — |
| 2007-06-01 | $24.69 | $30.03 | 4,870,800 | — | — |
| 2007-05-31 | $23.97 | $29.16 | 4,524,400 | — | — |
| 2007-05-30 | $23.99 | $29.18 | 7,287,200 | — | — |
| 2007-05-29 | $23.67 | $28.80 | 5,724,400 | — | — |
| 2007-05-25 | $23.92 | $29.10 | 4,584,800 | — | — |
| 2007-05-24 | $23.38 | $28.44 | 7,424,800 | — | — |
| 2007-05-23 | $24.12 | $29.34 | 7,276,800 | — | — |
| 2007-05-22 | $24.08 | $29.29 | 4,688,800 | — | — |
| 2007-05-21 | $24.09 | $29.30 | 9,234,400 | — | — |
| 2007-05-18 | $23.65 | $28.76 | 6,319,600 | — | — |
| 2007-05-17 | $23.59 | $28.70 | 8,700,800 | — | — |
| 2007-05-16 | $23.61 | $28.71 | 7,010,000 | — | — |
| 2007-05-15 | $22.67 | $27.58 | 6,251,600 | — | — |
| 2007-05-14 | $22.44 | $27.30 | 5,532,400 | — | — |
| 2007-05-11 | $22.57 | $27.46 | 3,731,600 | — | — |
| 2007-05-10 | $21.93 | $26.68 | 6,600,800 | — | — |
| 2007-05-09 | $22.54 | $27.41 | 6,108,400 | — | — |
| 2007-05-08 | $22.24 | $27.06 | 9,600,000 | — | — |
| 2007-05-07 | $22.27 | $27.09 | 3,373,600 | — | — |
| 2007-05-04 | $22.57 | $27.45 | 5,798,800 | — | — |
| 2007-05-03 | $22.80 | $27.74 | 5,429,600 | — | — |
| 2007-05-02 | $22.55 | $27.43 | 6,231,200 | — | — |
| 2007-05-01 | $22.41 | $27.26 | 2,963,200 | — | — |
| 2007-04-30 | $22.31 | $27.13 | 5,448,000 | — | — |
| 2007-04-27 | $22.62 | $27.51 | 7,096,000 | — | — |
| 2007-04-26 | $22.96 | $27.93 | 5,647,200 | — | — |
| 2007-04-25 | $23.58 | $28.68 | 5,010,400 | — | — |
| 2007-04-24 | $22.81 | $27.74 | 4,375,200 | — | — |
| 2007-04-23 | $22.84 | $27.79 | 3,488,800 | — | — |
| 2007-04-20 | $23.16 | $28.17 | 6,424,000 | — | — |
| 2007-04-19 | $22.87 | $27.82 | 5,960,800 | — | — |
| 2007-04-18 | $23.30 | $28.34 | 8,692,400 | — | — |
| 2007-04-17 | $23.39 | $28.45 | 6,827,600 | — | — |
| 2007-04-16 | $23.90 | $29.08 | 6,962,400 | — | — |
| 2007-04-13 | $23.65 | $28.76 | 7,503,200 | — | — |
| 2007-04-12 | $23.00 | $27.97 | 4,686,800 | — | — |
| 2007-04-11 | $22.61 | $27.50 | 4,512,400 | — | — |
| 2007-04-10 | $23.05 | $28.04 | 4,815,200 | — | — |
| 2007-04-09 | $22.78 | $27.71 | 6,069,600 | — | — |
| 2007-04-05 | $22.78 | $27.71 | 4,115,200 | — | — |
| 2007-04-04 | $22.68 | $27.59 | 6,481,600 | — | — |
| 2007-04-03 | $22.31 | $27.13 | 5,780,800 | — | — |
| 2007-04-02 | $22.59 | $27.28 | 4,591,600 | — | — |
| 2007-03-30 | $22.34 | $26.97 | 9,706,400 | — | — |
| 2007-03-29 | $22.69 | $27.39 | 13,726,800 | — | — |
| 2007-03-28 | $21.30 | $25.72 | 5,443,600 | — | — |
| 2007-03-27 | $21.45 | $25.90 | 4,547,200 | — | — |
| 2007-03-26 | $21.65 | $26.14 | 5,286,400 | — | — |
| 2007-03-23 | $21.45 | $25.90 | 5,073,200 | — | — |
| 2007-03-22 | $21.35 | $25.78 | 6,944,400 | — | — |
| 2007-03-21 | $21.13 | $25.51 | 6,433,600 | — | — |
| 2007-03-20 | $20.20 | $24.39 | 7,073,200 | — | — |
| 2007-03-19 | $19.76 | $23.86 | 5,994,400 | — | — |
| 2007-03-16 | $19.33 | $23.34 | 5,376,400 | — | — |
| 2007-03-15 | $19.56 | $23.61 | 5,142,400 | — | — |
| 2007-03-14 | $19.75 | $23.85 | 7,691,200 | — | — |
| 2007-03-13 | $19.53 | $23.58 | 8,261,200 | — | — |
| 2007-03-12 | $20.15 | $24.32 | 3,229,200 | — | — |
| 2007-03-09 | $20.23 | $24.42 | 4,863,200 | — | — |
| 2007-03-08 | $20.05 | $24.21 | 4,337,200 | — | — |
| 2007-03-07 | $19.60 | $23.66 | 6,216,400 | — | — |
| 2007-03-06 | $19.74 | $23.83 | 6,746,400 | — | — |
| 2007-03-05 | $18.88 | $22.79 | 8,669,200 | — | — |
| 2007-03-02 | $19.32 | $23.33 | 8,338,800 | — | — |
| 2007-03-01 | $19.99 | $24.13 | 10,083,200 | — | — |
| 2007-02-28 | $20.36 | $24.58 | 9,534,400 | — | — |
| 2007-02-27 | $20.10 | $24.27 | 13,863,600 | — | — |
| 2007-02-26 | $21.97 | $26.53 | 5,986,000 | — | — |
| 2007-02-23 | $21.78 | $26.30 | 6,046,400 | — | — |
| 2007-02-22 | $21.66 | $26.15 | 5,531,600 | — | — |
| 2007-02-21 | $21.29 | $25.70 | 5,998,800 | — | — |
| 2007-02-20 | $21.06 | $25.43 | 4,172,000 | — | — |
| 2007-02-16 | $21.26 | $25.67 | 6,892,400 | — | — |
| 2007-02-15 | $21.11 | $25.49 | 6,251,600 | — | — |
| 2007-02-14 | $21.29 | $25.70 | 10,686,400 | — | — |
| 2007-02-13 | $21.44 | $25.89 | 8,082,400 | — | — |
| 2007-02-12 | $21.07 | $25.44 | 4,229,200 | — | — |
| 2007-02-09 | $21.23 | $25.63 | 5,564,800 | — | — |
| 2007-02-08 | $21.64 | $26.13 | 5,846,400 | — | — |
| 2007-02-07 | $21.43 | $25.88 | 8,505,200 | — | — |
| 2007-02-06 | $22.31 | $26.94 | 4,850,800 | — | — |
| 2007-02-05 | $22.53 | $27.20 | 3,835,200 | — | — |
| 2007-02-02 | $22.49 | $27.15 | 3,872,800 | — | — |
| 2007-02-01 | $22.38 | $27.02 | 3,477,600 | — | — |
| 2007-01-31 | $22.17 | $26.78 | 3,988,400 | — | — |
| 2007-01-30 | $21.71 | $26.21 | 3,562,000 | — | — |
| 2007-01-29 | $21.18 | $25.57 | 3,570,800 | — | — |
| 2007-01-26 | $21.78 | $26.30 | 3,863,200 | — | — |
| 2007-01-25 | $21.60 | $26.08 | 3,256,800 | — | — |
| 2007-01-24 | $22.15 | $26.75 | 5,209,600 | — | — |
| 2007-01-23 | $21.97 | $26.53 | 5,813,200 | — | — |
| 2007-01-22 | $21.16 | $25.55 | 6,090,400 | — | — |
| 2007-01-19 | $21.23 | $25.63 | 7,238,800 | — | — |
| 2007-01-18 | $20.30 | $24.51 | 6,961,600 | — | — |
| 2007-01-17 | $20.65 | $24.93 | 10,032,000 | — | — |
| 2007-01-16 | $20.67 | $24.96 | 7,539,200 | — | — |
| 2007-01-12 | $21.09 | $25.47 | 9,444,800 | — | — |
| 2007-01-11 | $20.89 | $25.22 | 8,679,200 | — | — |
| 2007-01-10 | $20.92 | $25.25 | 8,039,600 | — | — |
| 2007-01-09 | $21.15 | $25.53 | 5,481,200 | — | — |
| 2007-01-08 | $21.78 | $26.29 | 4,793,200 | — | — |
| 2007-01-05 | $21.57 | $26.05 | 5,325,200 | — | — |
| 2007-01-04 | $22.15 | $26.74 | 4,397,600 | — | — |
| 2007-01-03 | $22.72 | $27.43 | 7,065,200 | — | — |