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
- 1999-06-17 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 | $48.83 | $48.83 | 630,000 | — | — |
| 2007-12-28 | $49.26 | $49.26 | 431,200 | — | — |
| 2007-12-27 | $49.60 | $49.60 | 876,200 | — | — |
| 2007-12-26 | $50.31 | $50.31 | 837,600 | — | — |
| 2007-12-24 | $50.19 | $50.19 | 583,800 | — | — |
| 2007-12-21 | $49.92 | $49.92 | 1,154,000 | — | — |
| 2007-12-20 | $50.31 | $50.31 | 784,000 | — | — |
| 2007-12-19 | $49.57 | $49.57 | 1,136,800 | — | — |
| 2007-12-18 | $49.44 | $49.44 | 1,442,400 | — | — |
| 2007-12-17 | $49.53 | $49.53 | 1,242,800 | — | — |
| 2007-12-14 | $51.38 | $51.38 | 1,631,600 | — | — |
| 2007-12-13 | $52.79 | $52.79 | 1,272,600 | — | — |
| 2007-12-12 | $52.12 | $52.12 | 1,270,800 | — | — |
| 2007-12-11 | $52.58 | $52.58 | 1,387,800 | — | — |
| 2007-12-10 | $54.31 | $54.31 | 4,606,800 | — | — |
| 2007-12-07 | $51.10 | $51.10 | 2,474,800 | — | — |
| 2007-12-06 | $49.04 | $49.04 | 2,115,200 | — | — |
| 2007-12-05 | $49.37 | $49.37 | 2,137,600 | — | — |
| 2007-12-04 | $50.15 | $50.15 | 1,250,800 | — | — |
| 2007-12-03 | $50.26 | $50.26 | 1,624,000 | — | — |
| 2007-11-30 | $50.04 | $50.04 | 1,262,800 | — | — |
| 2007-11-29 | $51.37 | $51.37 | 835,000 | — | — |
| 2007-11-28 | $51.15 | $51.15 | 1,610,800 | — | — |
| 2007-11-27 | $49.75 | $49.75 | 1,161,600 | — | — |
| 2007-11-26 | $48.95 | $48.95 | 986,200 | — | — |
| 2007-11-23 | $49.54 | $49.54 | 228,600 | — | — |
| 2007-11-21 | $48.83 | $48.83 | 735,600 | — | — |
| 2007-11-20 | $49.23 | $49.23 | 1,202,000 | — | — |
| 2007-11-19 | $48.88 | $48.88 | 2,299,000 | — | — |
| 2007-11-16 | $49.99 | $49.99 | 1,794,200 | — | — |
| 2007-11-15 | $51.15 | $51.15 | 797,000 | — | — |
| 2007-11-14 | $51.88 | $51.88 | 1,212,600 | — | — |
| 2007-11-13 | $52.26 | $52.26 | 1,082,000 | — | — |
| 2007-11-12 | $51.29 | $51.29 | 874,400 | — | — |
| 2007-11-09 | $51.13 | $51.13 | 1,330,200 | — | — |
| 2007-11-08 | $51.32 | $51.32 | 2,213,400 | — | — |
| 2007-11-07 | $51.51 | $51.51 | 2,032,000 | — | — |
| 2007-11-06 | $51.49 | $51.49 | 4,523,200 | — | — |
| 2007-11-05 | $54.16 | $54.16 | 6,163,600 | — | — |
| 2007-11-02 | $51.42 | $51.42 | 8,444,600 | — | — |
| 2007-11-01 | $47.06 | $47.06 | 29,067,800 | — | — |
| 2007-10-31 | $34.22 | $34.22 | 1,239,200 | — | — |
| 2007-10-30 | $34.56 | $34.56 | 1,248,200 | — | — |
| 2007-10-29 | $35.74 | $35.74 | 2,236,400 | — | — |
| 2007-10-26 | $36.74 | $36.74 | 615,000 | — | — |
| 2007-10-25 | $36.17 | $36.17 | 798,600 | — | — |
| 2007-10-24 | $36.07 | $36.07 | 1,398,000 | — | — |
| 2007-10-23 | $36.13 | $36.13 | 1,214,000 | — | — |
| 2007-10-22 | $35.94 | $35.94 | 1,683,600 | — | — |
| 2007-10-19 | $35.41 | $35.41 | 1,262,600 | — | — |
| 2007-10-18 | $35.53 | $35.53 | 1,202,800 | — | — |
| 2007-10-17 | $35.21 | $35.21 | 2,028,200 | — | — |
| 2007-10-16 | $33.83 | $33.83 | 1,164,800 | — | — |
| 2007-10-15 | $32.97 | $32.97 | 976,200 | — | — |
| 2007-10-12 | $33.02 | $33.02 | 728,000 | — | — |
| 2007-10-11 | $32.79 | $32.79 | 767,400 | — | — |
| 2007-10-10 | $33.20 | $33.20 | 967,800 | — | — |
| 2007-10-09 | $33.45 | $33.45 | 847,000 | — | — |
| 2007-10-08 | $33.65 | $33.65 | 554,400 | — | — |
| 2007-10-05 | $33.73 | $33.73 | 929,800 | — | — |
| 2007-10-04 | $33.32 | $33.32 | 766,200 | — | — |
| 2007-10-03 | $32.76 | $32.76 | 1,010,800 | — | — |
| 2007-10-02 | $33.07 | $33.07 | 977,400 | — | — |
| 2007-10-01 | $33.50 | $33.50 | 1,120,200 | — | — |
| 2007-09-28 | $33.27 | $33.27 | 1,028,000 | — | — |
| 2007-09-27 | $33.36 | $33.36 | 996,800 | — | — |
| 2007-09-26 | $32.76 | $32.76 | 1,019,000 | — | — |
| 2007-09-25 | $32.94 | $32.94 | 632,400 | — | — |
| 2007-09-24 | $32.95 | $32.95 | 788,000 | — | — |
| 2007-09-21 | $33.51 | $33.51 | 1,539,800 | — | — |
| 2007-09-20 | $33.63 | $33.63 | 1,351,000 | — | — |
| 2007-09-19 | $33.13 | $33.13 | 790,800 | — | — |
| 2007-09-18 | $33.49 | $33.49 | 968,800 | — | — |
| 2007-09-17 | $33.29 | $33.29 | 614,400 | — | — |
| 2007-09-14 | $33.40 | $33.40 | 680,600 | — | — |
| 2007-09-13 | $33.40 | $33.40 | 838,200 | — | — |
| 2007-09-12 | $34.22 | $34.22 | 1,177,800 | — | — |
| 2007-09-11 | $34.24 | $34.24 | 685,000 | — | — |
| 2007-09-10 | $34.12 | $34.12 | 888,400 | — | — |
| 2007-09-07 | $34.17 | $34.17 | 1,195,600 | — | — |
| 2007-09-06 | $34.79 | $34.79 | 764,400 | — | — |
| 2007-09-05 | $35.02 | $35.02 | 1,031,400 | — | — |
| 2007-09-04 | $34.94 | $34.94 | 656,200 | — | — |
| 2007-08-31 | $34.24 | $34.24 | 865,600 | — | — |
| 2007-08-30 | $34.23 | $34.23 | 487,400 | — | — |
| 2007-08-29 | $34.23 | $34.23 | 619,000 | — | — |
| 2007-08-28 | $33.93 | $33.93 | 749,800 | — | — |
| 2007-08-27 | $33.91 | $33.91 | 438,200 | — | — |
| 2007-08-24 | $33.65 | $33.65 | 888,400 | — | — |
| 2007-08-23 | $33.97 | $33.97 | 827,000 | — | — |
| 2007-08-22 | $33.15 | $33.15 | 539,600 | — | — |
| 2007-08-21 | $33.02 | $33.02 | 1,676,400 | — | — |
| 2007-08-20 | $32.94 | $32.94 | 1,269,600 | — | — |
| 2007-08-17 | $32.53 | $32.53 | 1,899,400 | — | — |
| 2007-08-16 | $32.24 | $32.24 | 1,204,400 | — | — |
| 2007-08-15 | $32.34 | $32.34 | 866,200 | — | — |
| 2007-08-14 | $32.60 | $32.60 | 909,600 | — | — |
| 2007-08-13 | $32.86 | $32.86 | 933,600 | — | — |
| 2007-08-10 | $33.06 | $33.06 | 2,180,600 | — | — |
| 2007-08-09 | $34.13 | $34.13 | 2,236,600 | — | — |
| 2007-08-08 | $34.20 | $34.20 | 2,054,800 | — | — |
| 2007-08-07 | $33.65 | $33.65 | 1,952,400 | — | — |
| 2007-08-06 | $33.79 | $33.79 | 2,328,800 | — | — |
| 2007-08-03 | $34.31 | $34.31 | 1,883,000 | — | — |
| 2007-08-02 | $34.89 | $34.89 | 1,420,400 | — | — |
| 2007-08-01 | $34.93 | $34.93 | 1,661,200 | — | — |
| 2007-07-31 | $34.68 | $34.68 | 3,815,000 | — | — |
| 2007-07-30 | $34.92 | $34.92 | 3,138,200 | — | — |
| 2007-07-27 | $34.83 | $34.83 | 2,350,600 | — | — |
| 2007-07-26 | $34.96 | $34.96 | 2,012,600 | — | — |
| 2007-07-25 | $34.63 | $34.63 | 1,939,000 | — | — |
| 2007-07-24 | $34.65 | $34.65 | 1,035,200 | — | — |
| 2007-07-23 | $34.79 | $34.79 | 1,616,600 | — | — |
| 2007-07-20 | $34.71 | $34.71 | 1,356,600 | — | — |
| 2007-07-19 | $34.72 | $34.72 | 3,160,600 | — | — |
| 2007-07-18 | $34.63 | $34.63 | 1,508,600 | — | — |
| 2007-07-17 | $34.50 | $34.50 | 2,157,400 | — | — |
| 2007-07-16 | $34.02 | $34.02 | 2,311,200 | — | — |
| 2007-07-13 | $33.97 | $33.97 | 1,773,800 | — | — |
| 2007-07-12 | $34.00 | $34.00 | 2,000,600 | — | — |
| 2007-07-11 | $33.58 | $33.58 | 2,685,400 | — | — |
| 2007-07-10 | $33.15 | $33.15 | 1,622,200 | — | — |
| 2007-07-09 | $32.83 | $32.83 | 931,200 | — | — |
| 2007-07-06 | $32.40 | $32.40 | 1,717,600 | — | — |
| 2007-07-05 | $32.32 | $32.32 | 1,147,400 | — | — |
| 2007-07-03 | $32.04 | $32.04 | 231,600 | — | — |
| 2007-07-02 | $31.98 | $31.98 | 347,000 | — | — |
| 2007-06-29 | $31.88 | $31.88 | 780,800 | — | — |
| 2007-06-28 | $31.88 | $31.88 | 626,000 | — | — |
| 2007-06-27 | $31.79 | $31.79 | 1,171,000 | — | — |
| 2007-06-26 | $31.17 | $31.17 | 1,074,200 | — | — |
| 2007-06-25 | $31.23 | $31.23 | 1,001,200 | — | — |
| 2007-06-22 | $31.34 | $31.34 | 1,684,000 | — | — |
| 2007-06-21 | $31.78 | $31.78 | 902,000 | — | — |
| 2007-06-20 | $31.83 | $31.83 | 1,265,000 | — | — |
| 2007-06-19 | $32.09 | $32.09 | 1,148,400 | — | — |
| 2007-06-18 | $32.20 | $32.20 | 1,041,400 | — | — |
| 2007-06-15 | $32.42 | $32.42 | 1,427,200 | — | — |
| 2007-06-14 | $32.13 | $32.13 | 1,003,200 | — | — |
| 2007-06-13 | $32.24 | $32.24 | 700,000 | — | — |
| 2007-06-12 | $32.23 | $32.23 | 1,486,400 | — | — |
| 2007-06-11 | $32.49 | $32.49 | 645,000 | — | — |
| 2007-06-08 | $32.83 | $32.83 | 769,000 | — | — |
| 2007-06-07 | $32.51 | $32.51 | 1,064,200 | — | — |
| 2007-06-06 | $33.12 | $33.12 | 809,600 | — | — |
| 2007-06-05 | $33.08 | $33.08 | 1,123,000 | — | — |
| 2007-06-04 | $32.75 | $32.75 | 885,600 | — | — |
| 2007-06-01 | $32.79 | $32.79 | 861,800 | — | — |
| 2007-05-31 | $32.99 | $32.99 | 1,494,200 | — | — |
| 2007-05-30 | $32.81 | $32.81 | 1,528,000 | — | — |
| 2007-05-29 | $33.44 | $33.44 | 1,475,400 | — | — |
| 2007-05-25 | $33.44 | $33.44 | 1,376,600 | — | — |
| 2007-05-24 | $33.56 | $33.56 | 2,323,800 | — | — |
| 2007-05-23 | $33.80 | $33.80 | 1,097,400 | — | — |
| 2007-05-22 | $33.82 | $33.82 | 1,035,000 | — | — |
| 2007-05-21 | $33.49 | $33.49 | 1,097,800 | — | — |
| 2007-05-18 | $33.63 | $33.63 | 2,874,200 | — | — |
| 2007-05-17 | $32.92 | $32.92 | 1,221,400 | — | — |
| 2007-05-16 | $33.17 | $33.17 | 2,214,600 | — | — |
| 2007-05-15 | $32.33 | $32.33 | 1,420,800 | — | — |
| 2007-05-14 | $32.72 | $32.72 | 2,926,000 | — | — |
| 2007-05-11 | $32.44 | $32.44 | 2,540,200 | — | — |
| 2007-05-10 | $31.72 | $31.72 | 2,143,000 | — | — |
| 2007-05-09 | $32.13 | $32.13 | 3,068,600 | — | — |
| 2007-05-08 | $31.48 | $31.48 | 3,896,000 | — | — |
| 2007-05-07 | $29.64 | $29.64 | 825,400 | — | — |
| 2007-05-04 | $29.65 | $29.65 | 892,600 | — | — |
| 2007-05-03 | $29.67 | $29.67 | 1,577,600 | — | — |
| 2007-05-02 | $29.06 | $29.06 | 1,587,800 | — | — |
| 2007-05-01 | $29.00 | $29.00 | 4,949,800 | — | — |
| 2007-04-30 | $27.96 | $27.96 | 2,999,800 | — | — |
| 2007-04-27 | $28.04 | $28.04 | 1,055,800 | — | — |
| 2007-04-26 | $28.07 | $28.07 | 1,196,600 | — | — |
| 2007-04-25 | $27.73 | $27.73 | 892,400 | — | — |
| 2007-04-24 | $27.58 | $27.58 | 955,800 | — | — |
| 2007-04-23 | $27.52 | $27.52 | 1,312,600 | — | — |
| 2007-04-20 | $27.29 | $27.29 | 1,043,800 | — | — |
| 2007-04-19 | $27.41 | $27.41 | 1,093,800 | — | — |
| 2007-04-18 | $27.15 | $27.15 | 1,162,200 | — | — |
| 2007-04-17 | $27.04 | $27.04 | 1,208,800 | — | — |
| 2007-04-16 | $27.11 | $27.11 | 604,600 | — | — |
| 2007-04-13 | $26.95 | $26.94 | 1,051,400 | — | — |
| 2007-04-12 | $27.08 | $27.08 | 2,247,400 | — | — |
| 2007-04-11 | $26.17 | $26.17 | 791,000 | — | — |
| 2007-04-10 | $26.01 | $26.01 | 1,235,000 | — | — |
| 2007-04-09 | $26.27 | $26.27 | 1,520,000 | — | — |
| 2007-04-05 | $26.38 | $26.38 | 1,066,600 | — | — |
| 2007-04-04 | $26.50 | $26.50 | 1,365,800 | — | — |
| 2007-04-03 | $26.75 | $26.75 | 1,222,400 | — | — |
| 2007-04-02 | $26.74 | $26.74 | 1,100,000 | — | — |
| 2007-03-30 | $26.89 | $26.89 | 843,000 | — | — |
| 2007-03-29 | $26.88 | $26.88 | 1,660,200 | — | — |
| 2007-03-28 | $27.28 | $27.28 | 678,600 | — | — |
| 2007-03-27 | $27.48 | $27.48 | 840,600 | — | — |
| 2007-03-26 | $27.79 | $27.79 | 1,935,400 | — | — |
| 2007-03-23 | $28.25 | $28.25 | 938,000 | — | — |
| 2007-03-22 | $27.94 | $27.94 | 1,678,000 | — | — |
| 2007-03-21 | $28.14 | $28.14 | 1,663,000 | — | — |
| 2007-03-20 | $28.38 | $28.38 | 1,198,600 | — | — |
| 2007-03-19 | $28.48 | $28.48 | 1,689,000 | — | — |
| 2007-03-16 | $27.65 | $27.65 | 950,200 | — | — |
| 2007-03-15 | $27.97 | $27.97 | 1,197,400 | — | — |
| 2007-03-14 | $28.14 | $28.14 | 2,171,600 | — | — |
| 2007-03-13 | $27.23 | $27.23 | 1,734,200 | — | — |
| 2007-03-12 | $27.24 | $27.24 | 1,044,200 | — | — |
| 2007-03-09 | $26.97 | $26.97 | 1,199,200 | — | — |
| 2007-03-08 | $26.75 | $26.75 | 1,212,000 | — | — |
| 2007-03-07 | $26.96 | $26.96 | 2,379,400 | — | — |
| 2007-03-06 | $27.22 | $27.22 | 1,288,600 | — | — |
| 2007-03-05 | $27.22 | $27.22 | 1,411,600 | — | — |
| 2007-03-02 | $27.54 | $27.54 | 1,726,200 | — | — |
| 2007-03-01 | $27.72 | $27.72 | 1,514,800 | — | — |
| 2007-02-28 | $28.10 | $28.10 | 1,669,000 | — | — |
| 2007-02-27 | $28.69 | $28.69 | 2,151,000 | — | — |
| 2007-02-26 | $29.26 | $29.26 | 6,617,600 | — | — |
| 2007-02-23 | $28.89 | $28.89 | 852,200 | — | — |
| 2007-02-22 | $28.99 | $28.99 | 2,225,200 | — | — |
| 2007-02-21 | $29.04 | $29.04 | 3,387,200 | — | — |
| 2007-02-20 | $28.45 | $28.45 | 9,380,600 | — | — |
| 2007-02-16 | $25.31 | $25.31 | 1,686,000 | — | — |
| 2007-02-15 | $25.38 | $25.38 | 1,744,000 | — | — |
| 2007-02-14 | $25.54 | $25.54 | 6,991,200 | — | — |
| 2007-02-13 | $24.84 | $24.84 | 2,335,200 | — | — |
| 2007-02-12 | $23.96 | $23.96 | 1,913,200 | — | — |
| 2007-02-09 | $23.93 | $23.93 | 3,980,200 | — | — |
| 2007-02-08 | $24.05 | $24.05 | 3,654,200 | — | — |
| 2007-02-07 | $25.17 | $25.17 | 1,464,800 | — | — |
| 2007-02-06 | $25.41 | $25.41 | 1,272,400 | — | — |
| 2007-02-05 | $25.38 | $25.38 | 2,070,800 | — | — |
| 2007-02-02 | $26.29 | $26.29 | 2,390,600 | — | — |
| 2007-02-01 | $26.13 | $26.13 | 5,471,600 | — | — |
| 2007-01-31 | $26.80 | $26.80 | 1,594,600 | — | — |
| 2007-01-30 | $27.17 | $27.17 | 4,215,000 | — | — |
| 2007-01-29 | $28.12 | $28.12 | 908,800 | — | — |
| 2007-01-26 | $28.14 | $28.14 | 1,118,600 | — | — |
| 2007-01-25 | $28.67 | $28.67 | 815,600 | — | — |
| 2007-01-24 | $29.07 | $29.07 | 1,018,200 | — | — |
| 2007-01-23 | $29.57 | $29.57 | 614,400 | — | — |
| 2007-01-22 | $29.20 | $29.19 | 857,200 | — | — |
| 2007-01-19 | $29.15 | $29.15 | 721,600 | — | — |
| 2007-01-18 | $29.00 | $29.00 | 955,600 | — | — |
| 2007-01-17 | $29.00 | $29.00 | 796,200 | — | — |
| 2007-01-16 | $28.62 | $28.61 | 623,800 | — | — |
| 2007-01-12 | $28.55 | $28.55 | 765,000 | — | — |
| 2007-01-11 | $28.37 | $28.36 | 1,128,000 | — | — |
| 2007-01-10 | $27.57 | $27.57 | 781,400 | — | — |
| 2007-01-09 | $27.18 | $27.18 | 588,200 | — | — |
| 2007-01-08 | $26.95 | $26.94 | 828,600 | — | — |
| 2007-01-05 | $26.53 | $26.53 | 605,600 | — | — |
| 2007-01-04 | $26.83 | $26.83 | 716,600 | — | — |
| 2007-01-03 | $26.61 | $26.61 | 1,649,600 | — | — |