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
- 2000-05-16 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 | $46.00 | $46.00 | 1,205,700 | — | — |
| 2007-12-28 | $46.10 | $46.10 | 2,474,000 | — | — |
| 2007-12-27 | $45.65 | $45.65 | 2,891,400 | — | — |
| 2007-12-26 | $45.66 | $45.66 | 1,060,200 | — | — |
| 2007-12-24 | $45.48 | $45.48 | 968,500 | — | — |
| 2007-12-21 | $45.28 | $45.28 | 3,848,400 | — | — |
| 2007-12-20 | $45.31 | $45.31 | 3,325,900 | — | — |
| 2007-12-19 | $45.48 | $45.48 | 6,081,400 | — | — |
| 2007-12-18 | $46.65 | $46.65 | 3,107,100 | — | — |
| 2007-12-17 | $46.11 | $46.11 | 2,567,300 | — | — |
| 2007-12-14 | $47.35 | $47.35 | 3,272,700 | — | — |
| 2007-12-13 | $48.23 | $48.23 | 3,263,900 | — | — |
| 2007-12-12 | $49.26 | $49.26 | 5,215,700 | — | — |
| 2007-12-11 | $48.78 | $48.78 | 6,898,200 | — | — |
| 2007-12-10 | $51.66 | $51.66 | 4,134,200 | — | — |
| 2007-12-07 | $50.48 | $50.48 | 3,051,300 | — | — |
| 2007-12-06 | $50.60 | $50.60 | 2,166,600 | — | — |
| 2007-12-05 | $49.36 | $49.36 | 2,931,400 | — | — |
| 2007-12-04 | $48.70 | $48.70 | 3,449,000 | — | — |
| 2007-12-03 | $49.55 | $49.55 | 3,042,100 | — | — |
| 2007-11-30 | $50.48 | $50.48 | 3,262,600 | — | — |
| 2007-11-29 | $49.37 | $49.37 | 3,033,500 | — | — |
| 2007-11-28 | $49.67 | $49.67 | 5,062,700 | — | — |
| 2007-11-27 | $46.66 | $46.66 | 3,987,900 | — | — |
| 2007-11-26 | $44.28 | $44.28 | 2,456,800 | — | — |
| 2007-11-23 | $45.24 | $45.24 | 1,586,900 | — | — |
| 2007-11-21 | $43.68 | $43.68 | 3,609,800 | — | — |
| 2007-11-20 | $45.25 | $45.25 | 4,566,200 | — | — |
| 2007-11-19 | $44.94 | $44.94 | 5,949,900 | — | — |
| 2007-11-16 | $47.55 | $47.55 | 2,299,200 | — | — |
| 2007-11-15 | $47.75 | $47.75 | 3,626,300 | — | — |
| 2007-11-14 | $49.25 | $49.25 | 5,768,000 | — | — |
| 2007-11-13 | $48.75 | $48.75 | 4,535,400 | — | — |
| 2007-11-12 | $46.41 | $46.41 | 4,616,600 | — | — |
| 2007-11-09 | $45.69 | $45.69 | 8,961,600 | — | — |
| 2007-11-08 | $47.07 | $47.07 | 5,212,100 | — | — |
| 2007-11-07 | $46.63 | $46.63 | 5,435,900 | — | — |
| 2007-11-06 | $48.73 | $48.73 | 3,541,700 | — | — |
| 2007-11-05 | $47.58 | $47.58 | 9,668,000 | — | — |
| 2007-11-02 | $49.27 | $49.27 | 9,606,400 | — | — |
| 2007-11-01 | $50.75 | $50.75 | 20,706,000 | — | — |
| 2007-10-31 | $53.69 | $53.69 | 4,543,500 | — | — |
| 2007-10-30 | $53.11 | $53.11 | 4,173,700 | — | — |
| 2007-10-29 | $53.25 | $53.25 | 1,718,300 | — | — |
| 2007-10-26 | $53.83 | $53.83 | 1,917,500 | — | — |
| 2007-10-25 | $52.95 | $52.95 | 3,820,100 | — | — |
| 2007-10-24 | $53.55 | $53.55 | 5,099,900 | — | — |
| 2007-10-23 | $55.01 | $55.01 | 1,813,500 | — | — |
| 2007-10-22 | $54.47 | $54.47 | 2,538,300 | — | — |
| 2007-10-19 | $54.52 | $54.52 | 1,677,200 | — | — |
| 2007-10-18 | $56.21 | $56.21 | 1,845,400 | — | — |
| 2007-10-17 | $56.15 | $56.15 | 1,443,400 | — | — |
| 2007-10-16 | $55.80 | $55.80 | 2,296,400 | — | — |
| 2007-10-15 | $57.04 | $57.04 | 1,851,100 | — | — |
| 2007-10-12 | $57.30 | $57.30 | 915,200 | — | — |
| 2007-10-11 | $57.05 | $57.05 | 1,879,000 | — | — |
| 2007-10-10 | $57.53 | $57.53 | 734,800 | — | — |
| 2007-10-09 | $57.93 | $57.93 | 1,277,000 | — | — |
| 2007-10-08 | $57.45 | $57.45 | 934,400 | — | — |
| 2007-10-05 | $57.75 | $57.75 | 1,216,300 | — | — |
| 2007-10-04 | $57.43 | $57.43 | 1,956,300 | — | — |
| 2007-10-03 | $56.98 | $56.98 | 3,811,200 | — | — |
| 2007-10-02 | $56.61 | $56.61 | 3,362,200 | — | — |
| 2007-10-01 | $54.94 | $54.94 | 4,923,400 | — | — |
| 2007-09-28 | $53.25 | $53.25 | 2,007,800 | — | — |
| 2007-09-27 | $53.11 | $53.11 | 2,376,400 | — | — |
| 2007-09-26 | $52.72 | $52.72 | 2,842,400 | — | — |
| 2007-09-25 | $53.37 | $53.37 | 1,406,600 | — | — |
| 2007-09-24 | $53.13 | $53.13 | 1,374,600 | — | — |
| 2007-09-21 | $54.05 | $54.05 | 1,264,600 | — | — |
| 2007-09-20 | $53.97 | $53.97 | 1,718,100 | — | — |
| 2007-09-19 | $53.94 | $53.94 | 2,763,900 | — | — |
| 2007-09-18 | $53.93 | $53.93 | 3,529,700 | — | — |
| 2007-09-17 | $51.39 | $51.39 | 804,700 | — | — |
| 2007-09-14 | $51.87 | $51.87 | 728,200 | — | — |
| 2007-09-13 | $52.33 | $52.33 | 1,365,400 | — | — |
| 2007-09-12 | $51.60 | $51.60 | 1,457,100 | — | — |
| 2007-09-11 | $51.49 | $51.49 | 1,599,600 | — | — |
| 2007-09-10 | $51.34 | $51.34 | 2,261,400 | — | — |
| 2007-09-07 | $52.09 | $52.09 | 2,167,700 | — | — |
| 2007-09-06 | $52.49 | $52.49 | 1,368,300 | — | — |
| 2007-09-05 | $52.66 | $52.66 | 1,344,600 | — | — |
| 2007-09-04 | $53.29 | $53.29 | 1,536,200 | — | — |
| 2007-08-31 | $52.24 | $52.24 | 1,481,800 | — | — |
| 2007-08-30 | $51.56 | $51.56 | 2,185,200 | — | — |
| 2007-08-29 | $52.51 | $52.51 | 3,002,500 | — | — |
| 2007-08-28 | $51.78 | $51.78 | 4,281,100 | — | — |
| 2007-08-27 | $53.08 | $53.08 | 2,621,900 | — | — |
| 2007-08-24 | $53.27 | $53.27 | 1,015,400 | — | — |
| 2007-08-23 | $52.50 | $52.50 | 1,556,500 | — | — |
| 2007-08-22 | $52.76 | $52.76 | 2,026,400 | — | — |
| 2007-08-21 | $52.09 | $52.09 | 1,882,900 | — | — |
| 2007-08-20 | $52.34 | $52.34 | 2,154,400 | — | — |
| 2007-08-17 | $52.98 | $52.98 | 3,897,300 | — | — |
| 2007-08-16 | $52.13 | $52.13 | 6,337,200 | — | — |
| 2007-08-15 | $50.98 | $50.98 | 4,783,300 | — | — |
| 2007-08-14 | $51.49 | $51.49 | 5,286,900 | — | — |
| 2007-08-13 | $54.09 | $54.09 | 1,659,500 | — | — |
| 2007-08-10 | $54.95 | $54.95 | 2,527,800 | — | — |
| 2007-08-09 | $55.29 | $55.29 | 3,630,000 | — | — |
| 2007-08-08 | $57.04 | $57.04 | 2,635,500 | — | — |
| 2007-08-07 | $55.74 | $55.74 | 2,555,900 | — | — |
| 2007-08-06 | $55.23 | $55.23 | 4,631,900 | — | — |
| 2007-08-03 | $54.08 | $54.08 | 3,398,800 | — | — |
| 2007-08-02 | $55.12 | $55.12 | 2,504,300 | — | — |
| 2007-08-01 | $54.06 | $54.06 | 7,780,600 | — | — |
| 2007-07-31 | $55.07 | $55.07 | 4,764,500 | — | — |
| 2007-07-30 | $54.95 | $54.95 | 2,663,100 | — | — |
| 2007-07-27 | $54.40 | $54.40 | 3,219,900 | — | — |
| 2007-07-26 | $54.38 | $54.38 | 5,217,200 | — | — |
| 2007-07-25 | $56.48 | $56.48 | 5,190,300 | — | — |
| 2007-07-24 | $57.31 | $57.31 | 3,352,500 | — | — |
| 2007-07-23 | $57.85 | $57.85 | 5,168,000 | — | — |
| 2007-07-20 | $58.13 | $58.13 | 3,979,600 | — | — |
| 2007-07-19 | $59.46 | $59.46 | 5,526,100 | — | — |
| 2007-07-18 | $60.72 | $60.72 | 2,413,100 | — | — |
| 2007-07-17 | $61.10 | $61.10 | 2,169,200 | — | — |
| 2007-07-16 | $61.98 | $61.98 | 1,456,500 | — | — |
| 2007-07-13 | $61.49 | $61.49 | 2,168,200 | — | — |
| 2007-07-12 | $60.98 | $60.98 | 4,149,800 | — | — |
| 2007-07-11 | $60.29 | $60.29 | 2,573,700 | — | — |
| 2007-07-10 | $59.98 | $59.98 | 1,791,000 | — | — |
| 2007-07-09 | $61.09 | $61.09 | 1,712,200 | — | — |
| 2007-07-06 | $61.11 | $61.11 | 1,016,500 | — | — |
| 2007-07-05 | $60.58 | $60.58 | 553,500 | — | — |
| 2007-07-03 | $60.96 | $60.96 | 470,700 | — | — |
| 2007-07-02 | $61.00 | $61.00 | 1,172,900 | — | — |
| 2007-06-29 | $60.01 | $60.01 | 2,496,200 | — | — |
| 2007-06-28 | $59.49 | $59.49 | 798,300 | — | — |
| 2007-06-27 | $60.00 | $60.00 | 947,300 | — | — |
| 2007-06-26 | $59.66 | $59.66 | 1,849,500 | — | — |
| 2007-06-25 | $59.89 | $59.89 | 2,079,400 | — | — |
| 2007-06-22 | $60.65 | $60.65 | 1,063,200 | — | — |
| 2007-06-21 | $61.55 | $61.55 | 1,354,700 | — | — |
| 2007-06-20 | $61.73 | $61.73 | 584,800 | — | — |
| 2007-06-19 | $62.58 | $62.58 | 541,100 | — | — |
| 2007-06-18 | $62.47 | $62.47 | 1,372,800 | — | — |
| 2007-06-15 | $62.47 | $62.47 | 1,585,600 | — | — |
| 2007-06-14 | $61.57 | $61.57 | 1,383,700 | — | — |
| 2007-06-13 | $61.36 | $61.36 | 683,400 | — | — |
| 2007-06-12 | $60.58 | $60.58 | 1,204,800 | — | — |
| 2007-06-11 | $61.80 | $61.80 | 621,500 | — | — |
| 2007-06-08 | $61.56 | $61.56 | 1,106,600 | — | — |
| 2007-06-07 | $61.07 | $61.07 | 1,482,900 | — | — |
| 2007-06-06 | $63.10 | $63.10 | 1,549,000 | — | — |
| 2007-06-05 | $63.99 | $63.99 | 1,443,300 | — | — |
| 2007-06-04 | $64.92 | $64.92 | 428,900 | — | — |
| 2007-06-01 | $65.04 | $65.04 | 744,500 | — | — |
| 2007-05-31 | $65.24 | $65.24 | 650,000 | — | — |
| 2007-05-30 | $64.90 | $64.90 | 917,100 | — | — |
| 2007-05-29 | $64.64 | $64.64 | 1,240,600 | — | — |
| 2007-05-25 | $64.31 | $64.31 | 1,332,700 | — | — |
| 2007-05-24 | $63.21 | $63.21 | 889,600 | — | — |
| 2007-05-23 | $64.02 | $64.02 | 654,100 | — | — |
| 2007-05-22 | $63.74 | $63.74 | 585,100 | — | — |
| 2007-05-21 | $63.93 | $63.93 | 1,678,900 | — | — |
| 2007-05-18 | $64.80 | $64.80 | 2,213,200 | — | — |
| 2007-05-17 | $63.45 | $63.45 | 1,377,100 | — | — |
| 2007-05-16 | $63.63 | $63.63 | 1,688,800 | — | — |
| 2007-05-15 | $62.95 | $62.95 | 1,673,900 | — | — |
| 2007-05-14 | $62.75 | $62.75 | 1,508,800 | — | — |
| 2007-05-11 | $63.39 | $63.39 | 1,919,500 | — | — |
| 2007-05-10 | $61.86 | $61.86 | 954,300 | — | — |
| 2007-05-09 | $63.24 | $63.24 | 1,175,700 | — | — |
| 2007-05-08 | $62.70 | $62.70 | 1,456,700 | — | — |
| 2007-05-07 | $63.90 | $63.90 | 1,564,000 | — | — |
| 2007-05-04 | $63.55 | $63.55 | 1,262,500 | — | — |
| 2007-05-03 | $63.43 | $63.43 | 6,551,600 | — | — |
| 2007-05-02 | $65.45 | $65.45 | 2,890,000 | — | — |
| 2007-05-01 | $65.19 | $65.19 | 1,485,000 | — | — |
| 2007-04-30 | $64.90 | $64.90 | 1,201,000 | — | — |
| 2007-04-27 | $65.36 | $65.36 | 666,200 | — | — |
| 2007-04-26 | $66.15 | $66.15 | 1,312,000 | — | — |
| 2007-04-25 | $65.56 | $65.56 | 1,487,300 | — | — |
| 2007-04-24 | $64.54 | $64.54 | 1,863,900 | — | — |
| 2007-04-23 | $64.00 | $64.00 | 693,100 | — | — |
| 2007-04-20 | $64.53 | $64.53 | 2,577,000 | — | — |
| 2007-04-19 | $62.19 | $62.19 | 1,119,700 | — | — |
| 2007-04-18 | $63.61 | $63.61 | 1,775,300 | — | — |
| 2007-04-17 | $62.34 | $62.34 | 1,141,700 | — | — |
| 2007-04-16 | $62.48 | $62.48 | 1,393,200 | — | — |
| 2007-04-13 | $61.52 | $61.52 | 1,005,500 | — | — |
| 2007-04-12 | $60.83 | $60.83 | 1,229,600 | — | — |
| 2007-04-11 | $60.45 | $60.45 | 1,107,200 | — | — |
| 2007-04-10 | $61.06 | $61.06 | 1,905,000 | — | — |
| 2007-04-09 | $60.27 | $60.27 | 609,700 | — | — |
| 2007-04-05 | $60.71 | $60.71 | 904,700 | — | — |
| 2007-04-04 | $60.27 | $60.27 | 665,800 | — | — |
| 2007-04-03 | $60.00 | $60.00 | 1,035,900 | — | — |
| 2007-04-02 | $59.58 | $59.58 | 1,119,300 | — | — |
| 2007-03-30 | $59.43 | $59.43 | 2,923,400 | — | — |
| 2007-03-29 | $59.54 | $59.54 | 1,104,200 | — | — |
| 2007-03-28 | $58.75 | $58.75 | 1,574,800 | — | — |
| 2007-03-27 | $59.42 | $59.42 | 1,781,100 | — | — |
| 2007-03-26 | $60.05 | $60.05 | 1,081,300 | — | — |
| 2007-03-23 | $60.17 | $60.17 | 1,240,100 | — | — |
| 2007-03-22 | $59.78 | $59.78 | 2,426,200 | — | — |
| 2007-03-21 | $60.43 | $60.43 | 3,375,800 | — | — |
| 2007-03-20 | $58.34 | $58.34 | 1,435,600 | — | — |
| 2007-03-19 | $57.84 | $57.84 | 1,395,900 | — | — |
| 2007-03-16 | $57.15 | $57.15 | 1,823,200 | — | — |
| 2007-03-15 | $56.87 | $56.87 | 1,804,300 | — | — |
| 2007-03-14 | $56.54 | $56.54 | 3,510,600 | — | — |
| 2007-03-13 | $56.02 | $56.02 | 3,261,000 | — | — |
| 2007-03-12 | $58.11 | $58.11 | 968,200 | — | — |
| 2007-03-09 | $58.29 | $58.29 | 1,333,400 | — | — |
| 2007-03-08 | $58.83 | $58.83 | 1,820,400 | — | — |
| 2007-03-07 | $58.37 | $58.37 | 1,292,000 | — | — |
| 2007-03-06 | $57.91 | $57.91 | 1,847,600 | — | — |
| 2007-03-05 | $57.08 | $57.08 | 2,573,800 | — | — |
| 2007-03-02 | $57.85 | $57.85 | 1,841,400 | — | — |
| 2007-03-01 | $58.75 | $58.75 | 3,141,200 | — | — |
| 2007-02-28 | $59.12 | $59.12 | 5,377,000 | — | — |
| 2007-02-27 | $58.07 | $58.07 | 2,857,100 | — | — |
| 2007-02-26 | $60.88 | $60.88 | 855,800 | — | — |
| 2007-02-23 | $61.73 | $61.73 | 1,115,600 | — | — |
| 2007-02-22 | $61.64 | $61.64 | 644,700 | — | — |
| 2007-02-21 | $61.83 | $61.83 | 1,416,900 | — | — |
| 2007-02-20 | $62.93 | $62.93 | 1,195,700 | — | — |
| 2007-02-16 | $63.03 | $63.03 | 816,800 | — | — |
| 2007-02-15 | $62.39 | $62.39 | 1,126,700 | — | — |
| 2007-02-14 | $63.31 | $63.31 | 1,641,700 | — | — |
| 2007-02-13 | $63.04 | $63.04 | 1,725,500 | — | — |
| 2007-02-12 | $63.32 | $63.32 | 978,400 | — | — |
| 2007-02-09 | $63.51 | $63.51 | 803,000 | — | — |
| 2007-02-08 | $64.02 | $64.02 | 1,240,300 | — | — |
| 2007-02-07 | $63.63 | $63.63 | 933,100 | — | — |
| 2007-02-06 | $63.40 | $63.40 | 949,500 | — | — |
| 2007-02-05 | $63.15 | $63.15 | 488,500 | — | — |
| 2007-02-02 | $63.57 | $63.57 | 494,400 | — | — |
| 2007-02-01 | $63.49 | $63.49 | 1,016,400 | — | — |
| 2007-01-31 | $63.01 | $63.01 | 1,353,500 | — | — |
| 2007-01-30 | $62.13 | $62.13 | 1,013,500 | — | — |
| 2007-01-29 | $61.64 | $61.64 | 792,500 | — | — |
| 2007-01-26 | $61.69 | $61.69 | 896,800 | — | — |
| 2007-01-25 | $62.31 | $62.31 | 2,227,400 | — | — |
| 2007-01-24 | $62.67 | $62.67 | 2,976,100 | — | — |
| 2007-01-23 | $61.70 | $61.70 | 3,652,600 | — | — |
| 2007-01-22 | $60.72 | $60.72 | 1,836,000 | — | — |
| 2007-01-19 | $60.99 | $60.99 | 1,425,900 | — | — |
| 2007-01-18 | $61.06 | $61.06 | 1,778,100 | — | — |
| 2007-01-17 | $61.45 | $61.45 | 1,395,300 | — | — |
| 2007-01-16 | $61.45 | $61.45 | 1,063,600 | — | — |
| 2007-01-12 | $61.11 | $61.11 | 1,348,800 | — | — |
| 2007-01-11 | $60.74 | $60.74 | 2,517,000 | — | — |
| 2007-01-10 | $59.90 | $59.90 | 1,126,800 | — | — |
| 2007-01-09 | $60.14 | $60.14 | 1,029,000 | — | — |
| 2007-01-08 | $60.19 | $60.19 | 861,700 | — | — |
| 2007-01-05 | $60.53 | $60.53 | 818,300 | — | — |
| 2007-01-04 | $61.08 | $61.08 | 1,807,400 | — | — |
| 2007-01-03 | $61.39 | $61.39 | 3,526,800 | — | — |