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
- 2000-08-10 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 | $57.62 | $79.44 | 6,248,400 | — | — |
| 2007-12-28 | $58.81 | $81.08 | 13,299,600 | — | — |
| 2007-12-27 | $57.99 | $79.94 | 10,977,400 | — | — |
| 2007-12-26 | $58.46 | $80.59 | 9,834,000 | — | — |
| 2007-12-24 | $58.20 | $80.24 | 5,734,600 | — | — |
| 2007-12-21 | $56.60 | $78.03 | 16,325,800 | — | — |
| 2007-12-20 | $54.00 | $74.45 | 12,086,000 | — | — |
| 2007-12-19 | $52.61 | $72.53 | 14,139,200 | — | — |
| 2007-12-18 | $52.17 | $71.92 | 12,866,800 | — | — |
| 2007-12-17 | $49.91 | $68.81 | 15,131,800 | — | — |
| 2007-12-14 | $53.67 | $73.99 | 11,899,600 | — | — |
| 2007-12-13 | $55.29 | $76.23 | 18,921,600 | — | — |
| 2007-12-12 | $55.99 | $77.18 | 25,617,200 | — | — |
| 2007-12-11 | $51.64 | $71.19 | 17,715,200 | — | — |
| 2007-12-10 | $52.53 | $72.42 | 10,646,200 | — | — |
| 2007-12-07 | $53.36 | $73.56 | 10,949,400 | — | — |
| 2007-12-06 | $53.34 | $73.54 | 8,934,000 | — | — |
| 2007-12-05 | $51.32 | $70.75 | 14,463,200 | — | — |
| 2007-12-04 | $48.13 | $66.35 | 9,392,600 | — | — |
| 2007-12-03 | $48.49 | $66.86 | 13,363,600 | — | — |
| 2007-11-30 | $48.15 | $66.38 | 12,371,400 | — | — |
| 2007-11-29 | $48.28 | $66.55 | 12,932,200 | — | — |
| 2007-11-28 | $49.37 | $68.06 | 15,907,000 | — | — |
| 2007-11-27 | $47.35 | $65.28 | 17,017,400 | — | — |
| 2007-11-26 | $47.25 | $65.14 | 15,612,200 | — | — |
| 2007-11-23 | $50.39 | $69.47 | 5,432,400 | — | — |
| 2007-11-21 | $49.52 | $68.27 | 16,022,600 | — | — |
| 2007-11-20 | $52.50 | $72.38 | 11,820,200 | — | — |
| 2007-11-19 | $50.48 | $69.59 | 11,454,600 | — | — |
| 2007-11-16 | $52.88 | $72.91 | 13,951,600 | — | — |
| 2007-11-15 | $49.89 | $68.78 | 14,267,800 | — | — |
| 2007-11-14 | $51.61 | $71.15 | 15,771,000 | — | — |
| 2007-11-13 | $52.76 | $72.73 | 21,759,200 | — | — |
| 2007-11-12 | $47.45 | $65.42 | 26,885,800 | — | — |
| 2007-11-09 | $53.88 | $74.28 | 33,592,800 | — | — |
| 2007-11-08 | $58.38 | $80.49 | 48,838,400 | — | — |
| 2007-11-07 | $46.37 | $63.93 | 16,670,800 | — | — |
| 2007-11-06 | $47.51 | $65.51 | 12,181,200 | — | — |
| 2007-11-05 | $45.13 | $62.22 | 13,025,000 | — | — |
| 2007-11-02 | $46.65 | $64.31 | 13,251,800 | — | — |
| 2007-11-01 | $46.85 | $64.59 | 16,145,200 | — | — |
| 2007-10-31 | $47.81 | $65.92 | 14,409,800 | — | — |
| 2007-10-30 | $45.72 | $63.04 | 18,717,000 | — | — |
| 2007-10-29 | $47.24 | $65.13 | 14,879,800 | — | — |
| 2007-10-26 | $45.79 | $63.13 | 11,120,800 | — | — |
| 2007-10-25 | $43.87 | $60.47 | 18,905,200 | — | — |
| 2007-10-24 | $42.88 | $59.12 | 15,988,000 | — | — |
| 2007-10-23 | $41.49 | $57.19 | 10,239,000 | — | — |
| 2007-10-22 | $39.89 | $54.99 | 15,045,200 | — | — |
| 2007-10-19 | $40.36 | $55.64 | 17,570,200 | — | — |
| 2007-10-18 | $43.22 | $59.59 | 14,116,000 | — | — |
| 2007-10-17 | $42.58 | $58.71 | 13,683,800 | — | — |
| 2007-10-16 | $42.01 | $57.92 | 14,543,600 | — | — |
| 2007-10-15 | $42.54 | $58.64 | 11,848,200 | — | — |
| 2007-10-12 | $42.04 | $57.96 | 6,551,400 | — | — |
| 2007-10-11 | $41.22 | $56.82 | 17,681,000 | — | — |
| 2007-10-10 | $41.69 | $57.48 | 11,315,200 | — | — |
| 2007-10-09 | $40.56 | $55.93 | 12,556,000 | — | — |
| 2007-10-08 | $39.45 | $54.39 | 11,772,200 | — | — |
| 2007-10-05 | $39.41 | $54.33 | 14,713,200 | — | — |
| 2007-10-04 | $38.08 | $52.09 | 11,920,400 | — | — |
| 2007-10-03 | $37.37 | $51.13 | 13,479,200 | — | — |
| 2007-10-02 | $38.81 | $53.09 | 8,498,000 | — | — |
| 2007-10-01 | $39.06 | $53.44 | 11,955,800 | — | — |
| 2007-09-28 | $37.75 | $51.65 | 9,626,200 | — | — |
| 2007-09-27 | $38.46 | $52.61 | 9,651,800 | — | — |
| 2007-09-26 | $37.72 | $51.60 | 9,885,000 | — | — |
| 2007-09-25 | $37.17 | $50.86 | 7,003,400 | — | — |
| 2007-09-24 | $37.37 | $51.12 | 9,557,200 | — | — |
| 2007-09-21 | $36.55 | $50.00 | 10,116,600 | — | — |
| 2007-09-20 | $35.31 | $48.31 | 7,342,000 | — | — |
| 2007-09-19 | $35.55 | $48.64 | 11,534,200 | — | — |
| 2007-09-18 | $35.30 | $48.29 | 14,545,600 | — | — |
| 2007-09-17 | $33.21 | $45.43 | 7,376,600 | — | — |
| 2007-09-14 | $33.56 | $45.91 | 8,062,000 | — | — |
| 2007-09-13 | $34.15 | $46.72 | 8,615,200 | — | — |
| 2007-09-12 | $33.42 | $45.73 | 10,307,200 | — | — |
| 2007-09-11 | $33.16 | $45.37 | 8,131,400 | — | — |
| 2007-09-10 | $31.89 | $43.63 | 10,465,000 | — | — |
| 2007-09-07 | $32.07 | $43.87 | 9,275,800 | — | — |
| 2007-09-06 | $32.67 | $44.69 | 10,588,600 | — | — |
| 2007-09-05 | $31.84 | $43.56 | 10,814,200 | — | — |
| 2007-09-04 | $32.26 | $44.13 | 11,266,000 | — | — |
| 2007-08-31 | $30.92 | $42.30 | 16,457,600 | — | — |
| 2007-08-30 | $29.65 | $40.56 | 12,510,800 | — | — |
| 2007-08-29 | $29.45 | $40.28 | 17,057,000 | — | — |
| 2007-08-28 | $28.39 | $38.84 | 13,368,600 | — | — |
| 2007-08-27 | $29.83 | $40.81 | 7,360,800 | — | — |
| 2007-08-24 | $29.64 | $40.55 | 12,291,200 | — | — |
| 2007-08-23 | $28.68 | $39.24 | 16,900,000 | — | — |
| 2007-08-22 | $28.58 | $39.10 | 15,900,400 | — | — |
| 2007-08-21 | $26.95 | $36.87 | 10,336,400 | — | — |
| 2007-08-20 | $26.86 | $36.75 | 14,053,600 | — | — |
| 2007-08-17 | $27.04 | $36.62 | 26,774,000 | — | — |
| 2007-08-16 | $26.78 | $36.26 | 37,397,000 | — | — |
| 2007-08-15 | $27.71 | $37.52 | 20,131,000 | — | — |
| 2007-08-14 | $29.25 | $39.60 | 15,368,000 | — | — |
| 2007-08-13 | $30.08 | $40.73 | 9,993,000 | — | — |
| 2007-08-10 | $30.15 | $40.83 | 17,009,200 | — | — |
| 2007-08-09 | $30.96 | $41.92 | 14,181,600 | — | — |
| 2007-08-08 | $32.19 | $43.59 | 13,396,000 | — | — |
| 2007-08-07 | $31.28 | $42.35 | 12,262,200 | — | — |
| 2007-08-06 | $31.25 | $42.32 | 15,686,400 | — | — |
| 2007-08-03 | $30.89 | $41.82 | 12,088,000 | — | — |
| 2007-08-02 | $32.60 | $44.14 | 10,138,400 | — | — |
| 2007-08-01 | $31.90 | $43.19 | 17,381,800 | — | — |
| 2007-07-31 | $32.45 | $43.94 | 13,369,200 | — | — |
| 2007-07-30 | $32.93 | $44.59 | 14,470,800 | — | — |
| 2007-07-27 | $31.77 | $43.02 | 18,273,800 | — | — |
| 2007-07-26 | $32.24 | $43.66 | 20,908,800 | — | — |
| 2007-07-25 | $34.46 | $46.66 | 16,743,400 | — | — |
| 2007-07-24 | $33.69 | $45.61 | 14,219,400 | — | — |
| 2007-07-23 | $35.79 | $48.46 | 6,683,800 | — | — |
| 2007-07-20 | $34.94 | $47.31 | 6,985,800 | — | — |
| 2007-07-19 | $35.12 | $47.56 | 7,867,200 | — | — |
| 2007-07-18 | $34.75 | $47.06 | 7,957,600 | — | — |
| 2007-07-17 | $34.62 | $46.88 | 9,532,800 | — | — |
| 2007-07-16 | $34.29 | $46.43 | 9,766,400 | — | — |
| 2007-07-13 | $34.55 | $46.78 | 11,668,000 | — | — |
| 2007-07-12 | $34.17 | $46.27 | 11,086,000 | — | — |
| 2007-07-11 | $32.90 | $44.54 | 8,155,800 | — | — |
| 2007-07-10 | $32.43 | $43.91 | 10,264,400 | — | — |
| 2007-07-09 | $33.46 | $45.31 | 6,225,400 | — | — |
| 2007-07-06 | $32.88 | $44.52 | 9,725,200 | — | — |
| 2007-07-05 | $32.53 | $44.04 | 14,040,200 | — | — |
| 2007-07-03 | $32.19 | $43.58 | 6,291,000 | — | — |
| 2007-07-02 | $31.45 | $42.59 | 7,800,800 | — | — |
| 2007-06-29 | $30.32 | $41.05 | 13,217,200 | — | — |
| 2007-06-28 | $30.29 | $41.02 | 11,513,600 | — | — |
| 2007-06-27 | $30.13 | $40.80 | 9,166,000 | — | — |
| 2007-06-26 | $29.78 | $40.33 | 9,341,600 | — | — |
| 2007-06-25 | $29.99 | $40.61 | 11,993,600 | — | — |
| 2007-06-22 | $30.38 | $41.13 | 10,060,800 | — | — |
| 2007-06-21 | $30.80 | $41.70 | 11,811,200 | — | — |
| 2007-06-20 | $30.21 | $40.90 | 14,955,200 | — | — |
| 2007-06-19 | $30.86 | $41.78 | 15,242,400 | — | — |
| 2007-06-18 | $30.58 | $41.42 | 14,587,600 | — | — |
| 2007-06-15 | $30.37 | $41.12 | 21,354,800 | — | — |
| 2007-06-14 | $29.58 | $40.06 | 20,442,000 | — | — |
| 2007-06-13 | $28.79 | $38.99 | 14,874,400 | — | — |
| 2007-06-12 | $27.91 | $37.79 | 17,318,800 | — | — |
| 2007-06-11 | $27.97 | $37.87 | 12,766,800 | — | — |
| 2007-06-08 | $27.39 | $37.08 | 9,855,600 | — | — |
| 2007-06-07 | $26.66 | $36.09 | 12,281,600 | — | — |
| 2007-06-06 | $27.37 | $37.07 | 11,682,000 | — | — |
| 2007-06-05 | $27.93 | $37.82 | 10,987,200 | — | — |
| 2007-06-04 | $27.99 | $37.90 | 10,235,600 | — | — |
| 2007-06-01 | $27.80 | $37.65 | 11,226,400 | — | — |
| 2007-05-31 | $27.04 | $36.62 | 9,659,200 | — | — |
| 2007-05-30 | $27.05 | $36.62 | 12,068,000 | — | — |
| 2007-05-29 | $26.72 | $36.18 | 10,028,400 | — | — |
| 2007-05-25 | $26.95 | $36.49 | 9,952,400 | — | — |
| 2007-05-24 | $26.50 | $35.89 | 17,501,200 | — | — |
| 2007-05-23 | $27.31 | $36.97 | 11,266,400 | — | — |
| 2007-05-22 | $27.17 | $36.79 | 7,164,400 | — | — |
| 2007-05-21 | $27.21 | $36.85 | 16,474,000 | — | — |
| 2007-05-18 | $26.85 | $36.35 | 9,290,000 | — | — |
| 2007-05-17 | $26.66 | $36.10 | 12,448,800 | — | — |
| 2007-05-16 | $26.62 | $36.05 | 17,252,000 | — | — |
| 2007-05-15 | $25.77 | $34.90 | 12,276,000 | — | — |
| 2007-05-14 | $25.46 | $34.47 | 10,733,200 | — | — |
| 2007-05-11 | $25.55 | $34.60 | 10,627,600 | — | — |
| 2007-05-10 | $24.83 | $33.62 | 12,711,600 | — | — |
| 2007-05-09 | $25.41 | $34.41 | 10,110,800 | — | — |
| 2007-05-08 | $25.21 | $34.13 | 14,236,400 | — | — |
| 2007-05-07 | $25.09 | $33.97 | 9,920,000 | — | — |
| 2007-05-04 | $25.51 | $34.54 | 10,507,200 | — | — |
| 2007-05-03 | $25.66 | $34.75 | 9,636,400 | — | — |
| 2007-05-02 | $25.52 | $34.55 | 7,680,400 | — | — |
| 2007-05-01 | $25.39 | $34.37 | 7,098,000 | — | — |
| 2007-04-30 | $25.31 | $34.27 | 8,833,600 | — | — |
| 2007-04-27 | $25.60 | $34.67 | 9,101,600 | — | — |
| 2007-04-26 | $25.90 | $35.08 | 7,929,200 | — | — |
| 2007-04-25 | $26.41 | $35.76 | 8,906,000 | — | — |
| 2007-04-24 | $25.65 | $34.74 | 6,178,800 | — | — |
| 2007-04-23 | $25.74 | $34.85 | 6,601,200 | — | — |
| 2007-04-20 | $26.02 | $35.23 | 9,156,000 | — | — |
| 2007-04-19 | $25.74 | $34.86 | 8,663,600 | — | — |
| 2007-04-18 | $26.18 | $35.45 | 12,810,000 | — | — |
| 2007-04-17 | $26.30 | $35.61 | 10,499,600 | — | — |
| 2007-04-16 | $26.90 | $36.42 | 8,276,800 | — | — |
| 2007-04-13 | $26.48 | $35.85 | 11,443,600 | — | — |
| 2007-04-12 | $26.11 | $35.36 | 12,119,200 | — | — |
| 2007-04-11 | $25.55 | $34.59 | 10,436,000 | — | — |
| 2007-04-10 | $25.95 | $35.14 | 8,944,800 | — | — |
| 2007-04-09 | $25.66 | $34.74 | 13,731,200 | — | — |
| 2007-04-05 | $25.54 | $34.58 | 11,740,400 | — | — |
| 2007-04-04 | $25.33 | $34.29 | 11,160,400 | — | — |
| 2007-04-03 | $24.97 | $33.81 | 10,370,800 | — | — |
| 2007-04-02 | $25.21 | $33.91 | 10,319,200 | — | — |
| 2007-03-30 | $24.88 | $33.46 | 17,204,400 | — | — |
| 2007-03-29 | $25.33 | $34.07 | 37,472,800 | — | — |
| 2007-03-28 | $23.60 | $31.74 | 9,280,800 | — | — |
| 2007-03-27 | $23.75 | $31.94 | 8,326,000 | — | — |
| 2007-03-26 | $23.94 | $32.20 | 11,321,600 | — | — |
| 2007-03-23 | $23.76 | $31.96 | 10,022,000 | — | — |
| 2007-03-22 | $23.64 | $31.80 | 15,478,400 | — | — |
| 2007-03-21 | $23.33 | $31.38 | 16,323,600 | — | — |
| 2007-03-20 | $22.27 | $29.96 | 10,730,400 | — | — |
| 2007-03-19 | $21.96 | $29.54 | 7,948,000 | — | — |
| 2007-03-16 | $21.55 | $28.98 | 10,524,000 | — | — |
| 2007-03-15 | $21.89 | $29.44 | 8,200,000 | — | — |
| 2007-03-14 | $22.04 | $29.65 | 12,618,000 | — | — |
| 2007-03-13 | $21.80 | $29.32 | 11,812,000 | — | — |
| 2007-03-12 | $22.44 | $30.18 | 7,077,600 | — | — |
| 2007-03-09 | $22.57 | $30.36 | 7,710,400 | — | — |
| 2007-03-08 | $22.33 | $30.03 | 11,760,800 | — | — |
| 2007-03-07 | $21.91 | $29.47 | 9,479,600 | — | — |
| 2007-03-06 | $21.95 | $29.53 | 13,818,400 | — | — |
| 2007-03-05 | $21.13 | $28.42 | 18,669,600 | — | — |
| 2007-03-02 | $21.62 | $29.08 | 20,415,600 | — | — |
| 2007-03-01 | $22.29 | $29.99 | 20,127,600 | — | — |
| 2007-02-28 | $22.64 | $30.45 | 17,172,400 | — | — |
| 2007-02-27 | $22.42 | $30.16 | 23,765,600 | — | — |
| 2007-02-26 | $24.17 | $32.52 | 8,045,200 | — | — |
| 2007-02-23 | $23.90 | $32.15 | 8,960,400 | — | — |
| 2007-02-22 | $23.91 | $32.17 | 13,420,800 | — | — |
| 2007-02-21 | $23.51 | $31.62 | 9,861,200 | — | — |
| 2007-02-20 | $23.33 | $31.39 | 7,912,800 | — | — |
| 2007-02-16 | $23.51 | $31.63 | 7,888,400 | — | — |
| 2007-02-15 | $23.39 | $31.46 | 11,848,400 | — | — |
| 2007-02-14 | $23.59 | $31.73 | 19,942,800 | — | — |
| 2007-02-13 | $24.06 | $32.36 | 11,199,200 | — | — |
| 2007-02-12 | $23.61 | $31.75 | 10,110,000 | — | — |
| 2007-02-09 | $23.84 | $32.06 | 7,990,800 | — | — |
| 2007-02-08 | $24.15 | $32.48 | 10,078,400 | — | — |
| 2007-02-07 | $24.05 | $32.35 | 13,374,000 | — | — |
| 2007-02-06 | $24.65 | $33.16 | 8,389,600 | — | — |
| 2007-02-05 | $24.85 | $33.42 | 5,941,200 | — | — |
| 2007-02-02 | $24.87 | $33.45 | 8,140,400 | — | — |
| 2007-02-01 | $24.83 | $33.39 | 8,526,400 | — | — |
| 2007-01-31 | $24.57 | $33.05 | 9,178,000 | — | — |
| 2007-01-30 | $24.22 | $32.58 | 8,316,800 | — | — |
| 2007-01-29 | $23.69 | $31.86 | 9,466,800 | — | — |
| 2007-01-26 | $24.34 | $32.74 | 8,768,800 | — | — |
| 2007-01-25 | $24.15 | $32.48 | 9,560,000 | — | — |
| 2007-01-24 | $24.71 | $33.24 | 11,362,000 | — | — |
| 2007-01-23 | $24.55 | $33.02 | 14,076,800 | — | — |
| 2007-01-22 | $23.59 | $31.74 | 13,272,800 | — | — |
| 2007-01-19 | $23.65 | $31.81 | 12,790,400 | — | — |
| 2007-01-18 | $22.73 | $30.58 | 13,573,600 | — | — |
| 2007-01-17 | $23.09 | $31.06 | 11,550,400 | — | — |
| 2007-01-16 | $23.06 | $31.02 | 11,498,400 | — | — |
| 2007-01-12 | $23.60 | $31.74 | 11,328,000 | — | — |
| 2007-01-11 | $23.33 | $31.38 | 16,553,600 | — | — |
| 2007-01-10 | $23.29 | $31.32 | 13,834,400 | — | — |
| 2007-01-09 | $23.37 | $31.44 | 13,598,800 | — | — |
| 2007-01-08 | $24.00 | $32.29 | 11,387,600 | — | — |
| 2007-01-05 | $23.85 | $32.08 | 12,690,400 | — | — |
| 2007-01-04 | $24.22 | $32.58 | 15,114,000 | — | — |
| 2007-01-03 | $24.92 | $33.51 | 18,089,200 | — | — |