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
- 2001-12-13 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 | $93.04 | $100.23 | 1,794,000 | — | — |
| 2007-12-28 | $92.86 | $100.03 | 1,261,100 | — | — |
| 2007-12-27 | $92.70 | $99.86 | 1,831,700 | — | — |
| 2007-12-26 | $95.23 | $102.58 | 1,339,400 | — | — |
| 2007-12-24 | $95.31 | $102.67 | 893,600 | — | — |
| 2007-12-21 | $93.59 | $100.82 | 3,151,200 | — | — |
| 2007-12-20 | $91.89 | $98.99 | 2,749,300 | — | — |
| 2007-12-19 | $92.81 | $99.98 | 1,761,500 | — | — |
| 2007-12-18 | $93.11 | $100.30 | 2,312,700 | — | — |
| 2007-12-17 | $92.45 | $99.59 | 2,846,800 | — | — |
| 2007-12-14 | $93.76 | $101.00 | 2,204,100 | — | — |
| 2007-12-13 | $95.07 | $102.41 | 3,117,100 | — | — |
| 2007-12-12 | $94.81 | $102.13 | 3,994,900 | — | — |
| 2007-12-11 | $93.42 | $100.63 | 4,370,700 | — | — |
| 2007-12-10 | $97.14 | $104.64 | 2,188,200 | — | — |
| 2007-12-07 | $96.51 | $103.96 | 5,833,400 | — | — |
| 2007-12-06 | $98.07 | $105.64 | 2,300,100 | — | — |
| 2007-12-05 | $97.00 | $104.49 | 4,964,600 | — | — |
| 2007-12-04 | $93.76 | $101.00 | 4,600,100 | — | — |
| 2007-12-03 | $93.27 | $100.47 | 2,297,800 | — | — |
| 2007-11-30 | $94.14 | $101.41 | 3,701,300 | — | — |
| 2007-11-29 | $93.30 | $100.51 | 3,434,900 | — | — |
| 2007-11-28 | $94.38 | $101.67 | 3,955,700 | — | — |
| 2007-11-27 | $91.76 | $98.85 | 3,611,900 | — | — |
| 2007-11-26 | $89.46 | $96.37 | 3,967,300 | — | — |
| 2007-11-23 | $93.87 | $101.12 | 968,300 | — | — |
| 2007-11-21 | $92.08 | $99.19 | 2,847,200 | — | — |
| 2007-11-20 | $95.25 | $101.37 | 4,012,200 | — | — |
| 2007-11-19 | $95.22 | $101.33 | 3,218,700 | — | — |
| 2007-11-16 | $97.73 | $104.01 | 2,890,100 | — | — |
| 2007-11-15 | $97.33 | $103.58 | 3,219,300 | — | — |
| 2007-11-14 | $99.39 | $105.77 | 4,826,100 | — | — |
| 2007-11-13 | $97.07 | $103.30 | 2,698,800 | — | — |
| 2007-11-12 | $94.64 | $100.72 | 2,898,200 | — | — |
| 2007-11-09 | $93.35 | $99.34 | 2,547,800 | — | — |
| 2007-11-08 | $94.61 | $100.69 | 4,314,000 | — | — |
| 2007-11-07 | $92.87 | $98.83 | 4,357,500 | — | — |
| 2007-11-06 | $96.02 | $102.19 | 2,636,600 | — | — |
| 2007-11-05 | $95.48 | $101.61 | 2,962,600 | — | — |
| 2007-11-02 | $97.07 | $103.30 | 4,046,500 | — | — |
| 2007-11-01 | $98.04 | $104.34 | 5,416,300 | — | — |
| 2007-10-31 | $96.72 | $102.93 | 2,114,400 | — | — |
| 2007-10-30 | $95.43 | $101.56 | 1,383,600 | — | — |
| 2007-10-29 | $96.28 | $102.46 | 2,225,200 | — | — |
| 2007-10-26 | $97.99 | $104.28 | 2,063,600 | — | — |
| 2007-10-25 | $95.61 | $101.75 | 3,100,300 | — | — |
| 2007-10-24 | $95.41 | $101.54 | 4,033,500 | — | — |
| 2007-10-23 | $97.22 | $103.46 | 1,372,600 | — | — |
| 2007-10-22 | $97.03 | $103.26 | 1,930,200 | — | — |
| 2007-10-19 | $95.88 | $102.04 | 3,366,500 | — | — |
| 2007-10-18 | $98.35 | $104.67 | 1,780,000 | — | — |
| 2007-10-17 | $98.05 | $104.35 | 1,926,600 | — | — |
| 2007-10-16 | $98.46 | $104.78 | 2,098,200 | — | — |
| 2007-10-15 | $98.70 | $105.04 | 2,844,500 | — | — |
| 2007-10-12 | $101.09 | $107.58 | 2,051,600 | — | — |
| 2007-10-11 | $100.78 | $107.25 | 3,892,800 | — | — |
| 2007-10-10 | $99.99 | $106.41 | 2,102,000 | — | — |
| 2007-10-09 | $99.58 | $105.97 | 1,709,500 | — | — |
| 2007-10-08 | $98.51 | $104.84 | 1,262,500 | — | — |
| 2007-10-05 | $99.60 | $106.00 | 1,495,000 | — | — |
| 2007-10-04 | $98.30 | $104.61 | 1,068,800 | — | — |
| 2007-10-03 | $98.21 | $104.52 | 1,601,000 | — | — |
| 2007-10-02 | $99.08 | $105.44 | 2,016,200 | — | — |
| 2007-10-01 | $100.13 | $106.56 | 3,525,700 | — | — |
| 2007-09-28 | $97.58 | $103.85 | 2,315,500 | — | — |
| 2007-09-27 | $96.80 | $103.02 | 3,909,400 | — | — |
| 2007-09-26 | $94.33 | $100.39 | 2,338,400 | — | — |
| 2007-09-25 | $92.01 | $97.92 | 2,318,400 | — | — |
| 2007-09-24 | $92.23 | $98.15 | 2,788,200 | — | — |
| 2007-09-21 | $94.93 | $101.03 | 2,634,200 | — | — |
| 2007-09-20 | $93.60 | $99.61 | 1,606,500 | — | — |
| 2007-09-19 | $94.97 | $101.07 | 2,134,600 | — | — |
| 2007-09-18 | $95.20 | $101.31 | 3,242,100 | — | — |
| 2007-09-17 | $90.76 | $96.59 | 2,035,600 | — | — |
| 2007-09-14 | $91.74 | $97.63 | 2,119,800 | — | — |
| 2007-09-13 | $91.07 | $96.92 | 2,662,700 | — | — |
| 2007-09-12 | $88.13 | $93.79 | 2,015,100 | — | — |
| 2007-09-11 | $87.56 | $93.18 | 2,258,600 | — | — |
| 2007-09-10 | $86.26 | $91.80 | 1,600,300 | — | — |
| 2007-09-07 | $86.43 | $91.98 | 2,918,500 | — | — |
| 2007-09-06 | $87.46 | $93.08 | 1,686,400 | — | — |
| 2007-09-05 | $88.35 | $94.02 | 2,355,200 | — | — |
| 2007-09-04 | $90.03 | $95.81 | 1,576,100 | — | — |
| 2007-08-31 | $89.78 | $95.55 | 2,084,400 | — | — |
| 2007-08-30 | $88.49 | $94.17 | 2,203,900 | — | — |
| 2007-08-29 | $89.84 | $95.61 | 2,717,300 | — | — |
| 2007-08-28 | $86.21 | $91.75 | 2,973,900 | — | — |
| 2007-08-27 | $89.92 | $95.69 | 2,210,900 | — | — |
| 2007-08-24 | $90.69 | $96.51 | 2,464,100 | — | — |
| 2007-08-23 | $88.18 | $93.84 | 2,808,300 | — | — |
| 2007-08-22 | $89.83 | $95.60 | 3,646,100 | — | — |
| 2007-08-21 | $89.25 | $94.98 | 3,693,200 | — | — |
| 2007-08-20 | $88.32 | $93.99 | 3,150,000 | — | — |
| 2007-08-17 | $90.15 | $95.94 | 4,971,100 | — | — |
| 2007-08-16 | $84.60 | $90.03 | 5,734,100 | — | — |
| 2007-08-15 | $84.28 | $89.69 | 4,026,900 | — | — |
| 2007-08-14 | $84.52 | $89.95 | 2,850,600 | — | — |
| 2007-08-13 | $87.58 | $93.20 | 2,829,300 | — | — |
| 2007-08-10 | $86.67 | $92.24 | 5,887,100 | — | — |
| 2007-08-09 | $86.72 | $92.29 | 6,819,900 | — | — |
| 2007-08-08 | $90.49 | $96.30 | 7,874,400 | — | — |
| 2007-08-07 | $86.53 | $92.09 | 4,138,800 | — | — |
| 2007-08-06 | $86.96 | $92.54 | 8,177,300 | — | — |
| 2007-08-03 | $85.18 | $90.65 | 4,419,200 | — | — |
| 2007-08-02 | $89.45 | $95.19 | 5,683,100 | — | — |
| 2007-08-01 | $88.00 | $93.65 | 5,587,400 | — | — |
| 2007-07-31 | $88.63 | $94.32 | 3,906,500 | — | — |
| 2007-07-30 | $89.52 | $95.27 | 4,123,400 | — | — |
| 2007-07-27 | $89.76 | $95.52 | 3,485,800 | — | — |
| 2007-07-26 | $91.61 | $97.49 | 4,535,200 | — | — |
| 2007-07-25 | $93.69 | $99.71 | 3,934,700 | — | — |
| 2007-07-24 | $94.16 | $100.21 | 3,219,800 | — | — |
| 2007-07-23 | $96.19 | $102.37 | 2,157,800 | — | — |
| 2007-07-20 | $94.63 | $100.71 | 2,707,200 | — | — |
| 2007-07-19 | $96.57 | $102.77 | 2,282,500 | — | — |
| 2007-07-18 | $95.78 | $101.93 | 2,702,200 | — | — |
| 2007-07-17 | $96.22 | $102.40 | 1,707,900 | — | — |
| 2007-07-16 | $97.12 | $103.36 | 1,192,300 | — | — |
| 2007-07-13 | $97.05 | $103.28 | 1,742,000 | — | — |
| 2007-07-12 | $96.55 | $102.75 | 2,231,700 | — | — |
| 2007-07-11 | $95.98 | $102.14 | 2,496,000 | — | — |
| 2007-07-10 | $94.73 | $100.81 | 2,666,700 | — | — |
| 2007-07-09 | $97.36 | $103.61 | 1,451,700 | — | — |
| 2007-07-06 | $97.87 | $104.16 | 1,256,100 | — | — |
| 2007-07-05 | $97.61 | $103.88 | 1,417,500 | — | — |
| 2007-07-03 | $98.71 | $105.05 | 602,700 | — | — |
| 2007-07-02 | $98.59 | $104.92 | 1,253,400 | — | — |
| 2007-06-29 | $97.23 | $103.47 | 1,760,000 | — | — |
| 2007-06-28 | $97.91 | $104.20 | 1,858,600 | — | — |
| 2007-06-27 | $98.44 | $104.76 | 2,779,900 | — | — |
| 2007-06-26 | $96.86 | $103.08 | 1,969,700 | — | — |
| 2007-06-25 | $97.04 | $103.27 | 2,642,900 | — | — |
| 2007-06-22 | $97.25 | $103.50 | 3,253,800 | — | — |
| 2007-06-21 | $99.51 | $105.90 | 3,306,000 | — | — |
| 2007-06-20 | $100.35 | $106.79 | 2,420,700 | — | — |
| 2007-06-19 | $102.81 | $109.41 | 1,747,700 | — | — |
| 2007-06-18 | $102.16 | $108.72 | 1,709,200 | — | — |
| 2007-06-15 | $101.69 | $108.22 | 3,045,600 | — | — |
| 2007-06-14 | $100.77 | $107.24 | 2,168,700 | — | — |
| 2007-06-13 | $100.81 | $107.28 | 3,429,200 | — | — |
| 2007-06-12 | $98.36 | $104.68 | 2,585,600 | — | — |
| 2007-06-11 | $99.49 | $105.88 | 2,025,800 | — | — |
| 2007-06-08 | $99.09 | $105.45 | 2,930,000 | — | — |
| 2007-06-07 | $97.49 | $103.75 | 3,481,100 | — | — |
| 2007-06-06 | $99.46 | $105.85 | 2,018,900 | — | — |
| 2007-06-05 | $100.57 | $107.03 | 1,741,300 | — | — |
| 2007-06-04 | $100.75 | $107.22 | 1,899,000 | — | — |
| 2007-06-01 | $101.63 | $108.16 | 1,776,400 | — | — |
| 2007-05-31 | $102.02 | $108.57 | 3,341,200 | — | — |
| 2007-05-30 | $101.73 | $108.26 | 2,884,100 | — | — |
| 2007-05-29 | $101.53 | $108.05 | 2,617,100 | — | — |
| 2007-05-25 | $100.37 | $106.82 | 1,831,400 | — | — |
| 2007-05-24 | $100.31 | $106.75 | 3,195,300 | — | — |
| 2007-05-23 | $101.35 | $107.86 | 2,783,300 | — | — |
| 2007-05-22 | $102.72 | $109.32 | 2,552,700 | — | — |
| 2007-05-21 | $103.17 | $109.80 | 1,649,800 | — | — |
| 2007-05-18 | $102.92 | $109.53 | 2,023,000 | — | — |
| 2007-05-17 | $102.30 | $108.87 | 2,352,800 | — | — |
| 2007-05-16 | $101.92 | $108.47 | 2,333,100 | — | — |
| 2007-05-15 | $101.44 | $107.95 | 4,021,600 | — | — |
| 2007-05-14 | $101.78 | $108.32 | 4,302,600 | — | — |
| 2007-05-11 | $102.28 | $108.85 | 3,928,900 | — | — |
| 2007-05-10 | $101.51 | $108.03 | 4,347,100 | — | — |
| 2007-05-09 | $101.61 | $108.14 | 3,115,400 | — | — |
| 2007-05-08 | $101.02 | $107.51 | 2,989,800 | — | — |
| 2007-05-07 | $101.25 | $107.75 | 3,011,500 | — | — |
| 2007-05-04 | $100.61 | $107.07 | 4,424,800 | — | — |
| 2007-05-03 | $99.65 | $106.05 | 8,502,300 | — | — |
| 2007-05-02 | $96.80 | $103.02 | 3,566,900 | — | — |
| 2007-05-01 | $95.22 | $101.33 | 2,096,300 | — | — |
| 2007-04-30 | $95.00 | $101.10 | 2,347,600 | — | — |
| 2007-04-27 | $95.45 | $101.58 | 1,518,800 | — | — |
| 2007-04-26 | $95.41 | $101.54 | 3,392,300 | — | — |
| 2007-04-25 | $95.74 | $101.89 | 3,669,400 | — | — |
| 2007-04-24 | $94.08 | $100.12 | 2,188,400 | — | — |
| 2007-04-23 | $93.88 | $99.91 | 1,960,900 | — | — |
| 2007-04-20 | $94.23 | $100.28 | 2,447,700 | — | — |
| 2007-04-19 | $93.65 | $99.66 | 2,760,900 | — | — |
| 2007-04-18 | $93.96 | $99.99 | 2,851,200 | — | — |
| 2007-04-17 | $93.23 | $99.22 | 2,691,500 | — | — |
| 2007-04-16 | $93.00 | $98.97 | 5,479,100 | — | — |
| 2007-04-13 | $92.07 | $97.98 | 1,228,600 | — | — |
| 2007-04-12 | $91.98 | $97.89 | 1,341,700 | — | — |
| 2007-04-11 | $91.35 | $97.22 | 1,704,000 | — | — |
| 2007-04-10 | $91.63 | $97.51 | 1,152,200 | — | — |
| 2007-04-09 | $91.68 | $97.57 | 905,900 | — | — |
| 2007-04-05 | $91.66 | $97.55 | 736,000 | — | — |
| 2007-04-04 | $91.61 | $97.49 | 1,550,900 | — | — |
| 2007-04-03 | $91.41 | $97.28 | 2,125,200 | — | — |
| 2007-04-02 | $90.21 | $96.00 | 1,812,300 | — | — |
| 2007-03-30 | $90.26 | $96.06 | 1,915,300 | — | — |
| 2007-03-29 | $90.11 | $95.90 | 1,859,100 | — | — |
| 2007-03-28 | $89.97 | $95.75 | 2,635,400 | — | — |
| 2007-03-27 | $90.60 | $96.42 | 1,736,300 | — | — |
| 2007-03-26 | $91.05 | $96.90 | 2,006,900 | — | — |
| 2007-03-23 | $91.23 | $97.09 | 1,669,000 | — | — |
| 2007-03-22 | $91.04 | $96.89 | 1,940,000 | — | — |
| 2007-03-21 | $91.14 | $96.99 | 2,717,500 | — | — |
| 2007-03-20 | $90.21 | $96.00 | 2,586,600 | — | — |
| 2007-03-19 | $89.79 | $95.56 | 2,012,000 | — | — |
| 2007-03-16 | $88.65 | $94.34 | 3,861,300 | — | — |
| 2007-03-15 | $89.15 | $94.88 | 1,699,300 | — | — |
| 2007-03-14 | $88.66 | $94.35 | 3,432,800 | — | — |
| 2007-03-13 | $87.91 | $93.56 | 4,226,300 | — | — |
| 2007-03-12 | $90.17 | $95.96 | 1,499,200 | — | — |
| 2007-03-09 | $90.31 | $96.11 | 1,859,200 | — | — |
| 2007-03-08 | $90.29 | $96.09 | 1,570,800 | — | — |
| 2007-03-07 | $89.56 | $95.31 | 2,165,400 | — | — |
| 2007-03-06 | $89.75 | $95.51 | 2,411,900 | — | — |
| 2007-03-05 | $89.28 | $95.01 | 2,429,800 | — | — |
| 2007-03-02 | $89.91 | $95.68 | 1,753,500 | — | — |
| 2007-03-01 | $90.38 | $96.18 | 3,105,800 | — | — |
| 2007-02-28 | $90.94 | $96.78 | 2,986,000 | — | — |
| 2007-02-27 | $90.21 | $96.00 | 3,377,900 | — | — |
| 2007-02-26 | $92.37 | $98.30 | 1,419,100 | — | — |
| 2007-02-23 | $92.45 | $98.39 | 1,424,300 | — | — |
| 2007-02-22 | $92.69 | $98.64 | 1,507,700 | — | — |
| 2007-02-21 | $92.63 | $98.58 | 1,844,300 | — | — |
| 2007-02-20 | $93.10 | $99.08 | 2,394,500 | — | — |
| 2007-02-16 | $92.51 | $98.45 | 2,772,000 | — | — |
| 2007-02-15 | $91.84 | $97.74 | 1,475,900 | — | — |
| 2007-02-14 | $92.55 | $98.49 | 1,966,000 | — | — |
| 2007-02-13 | $91.73 | $97.62 | 1,477,600 | — | — |
| 2007-02-12 | $91.05 | $96.90 | 1,562,200 | — | — |
| 2007-02-09 | $91.33 | $97.20 | 2,517,800 | — | — |
| 2007-02-08 | $92.14 | $98.06 | 5,324,400 | — | — |
| 2007-02-07 | $90.37 | $96.17 | 2,203,100 | — | — |
| 2007-02-06 | $89.73 | $95.49 | 1,712,600 | — | — |
| 2007-02-05 | $89.86 | $95.63 | 1,430,500 | — | — |
| 2007-02-02 | $90.33 | $96.13 | 1,840,700 | — | — |
| 2007-02-01 | $90.01 | $95.79 | 2,092,000 | — | — |
| 2007-01-31 | $89.13 | $94.85 | 1,899,100 | — | — |
| 2007-01-30 | $88.97 | $94.68 | 2,045,600 | — | — |
| 2007-01-29 | $88.16 | $93.82 | 1,959,200 | — | — |
| 2007-01-26 | $87.95 | $93.60 | 1,260,900 | — | — |
| 2007-01-25 | $87.57 | $93.19 | 1,575,100 | — | — |
| 2007-01-24 | $88.67 | $94.36 | 1,327,000 | — | — |
| 2007-01-23 | $88.16 | $93.82 | 1,350,200 | — | — |
| 2007-01-22 | $88.18 | $93.84 | 1,145,300 | — | — |
| 2007-01-19 | $88.56 | $94.25 | 1,827,500 | — | — |
| 2007-01-18 | $88.05 | $93.70 | 1,684,900 | — | — |
| 2007-01-17 | $87.98 | $93.63 | 1,628,000 | — | — |
| 2007-01-16 | $88.61 | $94.30 | 2,176,600 | — | — |
| 2007-01-12 | $87.68 | $93.31 | 1,249,000 | — | — |
| 2007-01-11 | $87.78 | $93.42 | 2,201,600 | — | — |
| 2007-01-10 | $86.94 | $92.52 | 2,534,600 | — | — |
| 2007-01-09 | $85.88 | $91.40 | 2,107,700 | — | — |
| 2007-01-08 | $86.22 | $91.76 | 1,526,900 | — | — |
| 2007-01-05 | $85.69 | $91.19 | 1,566,700 | — | — |
| 2007-01-04 | $85.90 | $91.42 | 1,937,300 | — | — |
| 2007-01-03 | $86.25 | $91.79 | 2,309,100 | — | — |