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
- 1983-11-21 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 | $40.79 | $120.75 | 9,628,764 | — | — |
| 2007-12-28 | $41.65 | $123.32 | 8,358,662 | — | — |
| 2007-12-27 | $41.43 | $122.66 | 8,465,887 | — | — |
| 2007-12-26 | $42.10 | $124.65 | 8,112,075 | — | — |
| 2007-12-24 | $41.81 | $123.79 | 3,058,658 | — | — |
| 2007-12-21 | $41.37 | $122.49 | 22,581,091 | — | — |
| 2007-12-20 | $40.91 | $121.11 | 7,548,632 | — | — |
| 2007-12-19 | $40.75 | $120.64 | 12,272,446 | — | — |
| 2007-12-18 | $40.90 | $121.08 | 12,396,811 | — | — |
| 2007-12-17 | $40.24 | $119.12 | 12,626,258 | — | — |
| 2007-12-14 | $41.42 | $122.63 | 9,747,130 | — | — |
| 2007-12-13 | $42.03 | $124.43 | 10,728,977 | — | — |
| 2007-12-12 | $41.95 | $124.20 | 20,511,778 | — | — |
| 2007-12-11 | $41.51 | $122.90 | 14,153,016 | — | — |
| 2007-12-10 | $42.34 | $125.34 | 10,655,815 | — | — |
| 2007-12-07 | $42.29 | $125.20 | 17,648,396 | — | — |
| 2007-12-06 | $41.47 | $122.77 | 14,844,787 | — | — |
| 2007-12-05 | $41.56 | $123.04 | 15,377,487 | — | — |
| 2007-12-04 | $40.89 | $121.05 | 14,868,139 | — | — |
| 2007-12-03 | $40.23 | $119.09 | 10,319,142 | — | — |
| 2007-11-30 | $40.34 | $119.42 | 13,941,243 | — | — |
| 2007-11-29 | $39.66 | $117.41 | 8,578,040 | — | — |
| 2007-11-28 | $39.59 | $117.21 | 14,026,403 | — | — |
| 2007-11-27 | $38.70 | $114.59 | 16,027,481 | — | — |
| 2007-11-26 | $38.49 | $113.95 | 17,036,108 | — | — |
| 2007-11-23 | $39.81 | $117.85 | 4,612,625 | — | — |
| 2007-11-21 | $39.16 | $115.94 | 12,625,080 | — | — |
| 2007-11-20 | $40.29 | $119.28 | 14,808,260 | — | — |
| 2007-11-19 | $40.19 | $118.98 | 17,846,887 | — | — |
| 2007-11-16 | $40.79 | $120.75 | 16,824,013 | — | — |
| 2007-11-15 | $40.18 | $118.95 | 13,185,523 | — | — |
| 2007-11-14 | $40.63 | $120.28 | 12,342,609 | — | — |
| 2007-11-13 | $40.68 | $120.45 | 10,287,650 | — | — |
| 2007-11-12 | $39.96 | $118.29 | 13,615,925 | — | — |
| 2007-11-09 | $39.93 | $118.21 | 15,995,774 | — | — |
| 2007-11-08 | $39.89 | $118.10 | 16,143,919 | — | — |
| 2007-11-07 | $40.24 | $119.12 | 10,926,611 | — | — |
| 2007-11-06 | $40.83 | $120.89 | 12,506,928 | — | — |
| 2007-11-05 | $40.91 | $121.11 | 13,129,179 | — | — |
| 2007-11-02 | $41.43 | $122.66 | 14,384,071 | — | — |
| 2007-11-01 | $41.77 | $123.65 | 13,811,844 | — | — |
| 2007-10-31 | $43.01 | $127.33 | 13,896,896 | — | — |
| 2007-10-30 | $42.35 | $125.36 | 11,663,692 | — | — |
| 2007-10-29 | $42.93 | $127.11 | 17,264,913 | — | — |
| 2007-10-26 | $42.57 | $126.03 | 13,747,252 | — | — |
| 2007-10-25 | $41.93 | $124.12 | 11,892,819 | — | — |
| 2007-10-24 | $41.47 | $122.77 | 12,899,731 | — | — |
| 2007-10-23 | $41.83 | $123.84 | 10,749,116 | — | — |
| 2007-10-22 | $41.38 | $122.52 | 9,105,170 | — | — |
| 2007-10-19 | $41.33 | $122.35 | 15,072,092 | — | — |
| 2007-10-18 | $41.98 | $124.29 | 9,854,677 | — | — |
| 2007-10-17 | $42.25 | $125.09 | 13,811,951 | — | — |
| 2007-10-16 | $41.94 | $124.18 | 17,563,344 | — | — |
| 2007-10-15 | $41.66 | $123.35 | 14,727,064 | — | — |
| 2007-10-12 | $42.50 | $125.83 | 10,618,217 | — | — |
| 2007-10-11 | $42.64 | $126.25 | 13,169,455 | — | — |
| 2007-10-10 | $42.60 | $126.11 | 10,133,613 | — | — |
| 2007-10-09 | $42.59 | $126.08 | 10,180,745 | — | — |
| 2007-10-08 | $41.97 | $124.26 | 5,520,774 | — | — |
| 2007-10-05 | $42.21 | $124.98 | 8,692,121 | — | — |
| 2007-10-04 | $42.40 | $124.34 | 8,457,104 | — | — |
| 2007-10-03 | $42.23 | $123.85 | 8,353,306 | — | — |
| 2007-10-02 | $42.33 | $124.12 | 9,144,375 | — | — |
| 2007-10-01 | $42.38 | $124.29 | 19,288,165 | — | — |
| 2007-09-28 | $41.34 | $121.22 | 10,990,989 | — | — |
| 2007-09-27 | $41.71 | $122.32 | 13,628,243 | — | — |
| 2007-09-26 | $41.52 | $121.77 | 9,995,216 | — | — |
| 2007-09-25 | $41.14 | $120.65 | 12,354,713 | — | — |
| 2007-09-24 | $41.19 | $120.78 | 12,359,105 | — | — |
| 2007-09-21 | $41.43 | $121.49 | 17,401,810 | — | — |
| 2007-09-20 | $40.89 | $119.91 | 10,557,802 | — | — |
| 2007-09-19 | $40.87 | $119.85 | 12,928,225 | — | — |
| 2007-09-18 | $40.43 | $118.57 | 12,283,908 | — | — |
| 2007-09-17 | $39.76 | $116.59 | 11,243,467 | — | — |
| 2007-09-14 | $39.69 | $116.40 | 10,539,271 | — | — |
| 2007-09-13 | $39.78 | $116.65 | 10,954,569 | — | — |
| 2007-09-12 | $39.09 | $114.62 | 9,933,302 | — | — |
| 2007-09-11 | $39.09 | $114.62 | 9,923,768 | — | — |
| 2007-09-10 | $38.51 | $112.93 | 8,918,784 | — | — |
| 2007-09-07 | $38.59 | $113.17 | 11,710,075 | — | — |
| 2007-09-06 | $39.45 | $115.69 | 8,652,809 | — | — |
| 2007-09-05 | $39.16 | $114.84 | 13,728,613 | — | — |
| 2007-09-04 | $39.83 | $116.81 | 11,178,018 | — | — |
| 2007-08-31 | $39.10 | $114.65 | 10,350,849 | — | — |
| 2007-08-30 | $39.14 | $114.79 | 8,578,040 | — | — |
| 2007-08-29 | $39.42 | $115.61 | 8,842,944 | — | — |
| 2007-08-28 | $38.76 | $113.67 | 11,220,651 | — | — |
| 2007-08-27 | $39.76 | $116.59 | 7,126,158 | — | — |
| 2007-08-24 | $39.81 | $116.73 | 7,410,985 | — | — |
| 2007-08-23 | $39.35 | $115.39 | 9,293,805 | — | — |
| 2007-08-22 | $39.04 | $114.49 | 11,358,298 | — | — |
| 2007-08-21 | $38.94 | $114.19 | 14,021,582 | — | — |
| 2007-08-20 | $38.38 | $112.54 | 11,155,416 | — | — |
| 2007-08-17 | $38.09 | $111.69 | 20,064,344 | — | — |
| 2007-08-16 | $37.56 | $110.13 | 23,616,069 | — | — |
| 2007-08-15 | $37.81 | $110.87 | 14,519,147 | — | — |
| 2007-08-14 | $38.24 | $112.13 | 10,364,561 | — | — |
| 2007-08-13 | $38.88 | $114.02 | 11,788,378 | — | — |
| 2007-08-10 | $38.58 | $113.15 | 18,814,487 | — | — |
| 2007-08-09 | $39.13 | $114.76 | 19,994,289 | — | — |
| 2007-08-08 | $40.32 | $118.24 | 17,412,843 | — | — |
| 2007-08-07 | $40.25 | $118.02 | 14,469,765 | — | — |
| 2007-08-06 | $40.53 | $118.87 | 16,967,338 | — | — |
| 2007-08-03 | $39.91 | $117.03 | 17,878,808 | — | — |
| 2007-08-02 | $40.26 | $118.07 | 11,624,380 | — | — |
| 2007-08-01 | $40.37 | $118.37 | 18,854,014 | — | — |
| 2007-07-31 | $39.79 | $116.68 | 24,279,988 | — | — |
| 2007-07-30 | $38.75 | $113.64 | 18,847,265 | — | — |
| 2007-07-27 | $39.21 | $114.98 | 18,835,268 | — | — |
| 2007-07-26 | $39.58 | $116.07 | 19,032,152 | — | — |
| 2007-07-25 | $40.35 | $118.32 | 14,206,897 | — | — |
| 2007-07-24 | $40.25 | $118.02 | 16,578,498 | — | — |
| 2007-07-23 | $39.95 | $117.14 | 14,339,938 | — | — |
| 2007-07-20 | $39.47 | $115.75 | 15,151,146 | — | — |
| 2007-07-19 | $39.45 | $115.69 | 12,085,739 | — | — |
| 2007-07-18 | $39.18 | $114.90 | 12,688,280 | — | — |
| 2007-07-17 | $39.45 | $115.69 | 16,092,609 | — | — |
| 2007-07-16 | $39.92 | $117.06 | 27,040,536 | — | — |
| 2007-07-13 | $38.98 | $114.32 | 9,029,544 | — | — |
| 2007-07-12 | $38.68 | $113.42 | 12,769,475 | — | — |
| 2007-07-11 | $38.09 | $111.69 | 14,392,747 | — | — |
| 2007-07-10 | $37.83 | $110.93 | 16,771,740 | — | — |
| 2007-07-09 | $39.23 | $115.03 | 12,411,593 | — | — |
| 2007-07-06 | $38.79 | $113.75 | 10,229,163 | — | — |
| 2007-07-05 | $39.19 | $113.82 | 9,939,836 | — | — |
| 2007-07-03 | $39.32 | $114.20 | 7,881,342 | — | — |
| 2007-07-02 | $38.82 | $112.73 | 13,010,920 | — | — |
| 2007-06-29 | $38.43 | $111.62 | 12,545,491 | — | — |
| 2007-06-28 | $38.34 | $111.35 | 11,473,343 | — | — |
| 2007-06-27 | $38.20 | $110.94 | 12,717,737 | — | — |
| 2007-06-26 | $38.34 | $111.35 | 14,739,061 | — | — |
| 2007-06-25 | $38.74 | $112.51 | 11,445,706 | — | — |
| 2007-06-22 | $38.86 | $112.87 | 18,252,865 | — | — |
| 2007-06-21 | $39.62 | $115.06 | 10,040,956 | — | — |
| 2007-06-20 | $39.71 | $115.33 | 9,637,869 | — | — |
| 2007-06-19 | $40.21 | $116.77 | 10,365,203 | — | — |
| 2007-06-18 | $39.72 | $115.36 | 10,172,390 | — | — |
| 2007-06-15 | $40.13 | $116.55 | 15,466,609 | — | — |
| 2007-06-14 | $40.35 | $117.18 | 16,179,910 | — | — |
| 2007-06-13 | $40.05 | $116.31 | 18,005,958 | — | — |
| 2007-06-12 | $40.22 | $116.80 | 15,618,503 | — | — |
| 2007-06-11 | $40.62 | $117.96 | 11,088,359 | — | — |
| 2007-06-08 | $40.21 | $116.77 | 14,350,864 | — | — |
| 2007-06-07 | $39.76 | $115.47 | 16,988,012 | — | — |
| 2007-06-06 | $40.07 | $116.36 | 12,140,155 | — | — |
| 2007-06-05 | $39.92 | $115.93 | 11,561,394 | — | — |
| 2007-06-04 | $40.10 | $116.45 | 7,991,460 | — | — |
| 2007-06-01 | $40.15 | $116.61 | 16,603,992 | — | — |
| 2007-05-31 | $40.64 | $118.02 | 14,156,123 | — | — |
| 2007-05-30 | $40.91 | $118.80 | 15,087,410 | — | — |
| 2007-05-29 | $40.33 | $117.12 | 16,150,989 | — | — |
| 2007-05-25 | $39.68 | $115.23 | 10,499,101 | — | — |
| 2007-05-24 | $39.71 | $115.33 | 11,699,791 | — | — |
| 2007-05-23 | $39.83 | $115.69 | 15,119,331 | — | — |
| 2007-05-22 | $39.78 | $115.52 | 16,645,340 | — | — |
| 2007-05-21 | $39.71 | $115.33 | 17,575,342 | — | — |
| 2007-05-18 | $39.76 | $115.47 | 21,401,182 | — | — |
| 2007-05-17 | $39.34 | $114.25 | 13,745,217 | — | — |
| 2007-05-16 | $39.90 | $115.88 | 14,297,519 | — | — |
| 2007-05-15 | $39.71 | $115.33 | 21,522,226 | — | — |
| 2007-05-14 | $38.84 | $112.79 | 15,733,227 | — | — |
| 2007-05-11 | $38.60 | $112.11 | 12,342,609 | — | — |
| 2007-05-10 | $38.07 | $110.56 | 9,772,410 | — | — |
| 2007-05-09 | $38.42 | $111.59 | 13,206,411 | — | — |
| 2007-05-08 | $37.92 | $110.13 | 10,867,588 | — | — |
| 2007-05-07 | $38.12 | $110.70 | 11,235,005 | — | — |
| 2007-05-04 | $37.96 | $110.24 | 14,842,323 | — | — |
| 2007-05-03 | $38.34 | $111.35 | 33,944,852 | — | — |
| 2007-05-02 | $36.97 | $107.36 | 25,943,430 | — | — |
| 2007-05-01 | $35.95 | $104.41 | 13,258,471 | — | — |
| 2007-04-30 | $35.64 | $103.51 | 18,022,775 | — | — |
| 2007-04-27 | $35.37 | $102.73 | 13,239,404 | — | — |
| 2007-04-26 | $35.45 | $102.94 | 12,788,007 | — | — |
| 2007-04-25 | $35.15 | $102.08 | 14,000,801 | — | — |
| 2007-04-24 | $35.10 | $101.94 | 12,110,804 | — | — |
| 2007-04-23 | $35.05 | $101.81 | 8,555,545 | — | — |
| 2007-04-20 | $35.39 | $102.78 | 15,754,651 | — | — |
| 2007-04-19 | $35.02 | $101.70 | 12,848,422 | — | — |
| 2007-04-18 | $34.93 | $101.45 | 10,447,792 | — | — |
| 2007-04-17 | $34.97 | $101.56 | 11,929,025 | — | — |
| 2007-04-16 | $35.35 | $102.67 | 10,135,434 | — | — |
| 2007-04-13 | $34.91 | $101.37 | 9,212,824 | — | — |
| 2007-04-12 | $34.89 | $101.32 | 7,491,003 | — | — |
| 2007-04-11 | $34.90 | $101.34 | 13,627,279 | — | — |
| 2007-04-10 | $35.29 | $102.48 | 7,839,245 | — | — |
| 2007-04-09 | $35.47 | $103.03 | 5,667,205 | — | — |
| 2007-04-05 | $35.47 | $103.03 | 8,923,604 | — | — |
| 2007-04-04 | $35.49 | $101.98 | 10,264,084 | — | — |
| 2007-04-03 | $35.59 | $102.25 | 9,566,314 | — | — |
| 2007-04-02 | $35.32 | $101.47 | 11,392,254 | — | — |
| 2007-03-30 | $35.40 | $101.71 | 15,850,414 | — | — |
| 2007-03-29 | $35.07 | $100.77 | 10,339,281 | — | — |
| 2007-03-28 | $34.76 | $99.86 | 12,892,340 | — | — |
| 2007-03-27 | $35.19 | $101.10 | 11,759,992 | — | — |
| 2007-03-26 | $35.17 | $101.04 | 19,059,360 | — | — |
| 2007-03-23 | $35.59 | $102.25 | 17,443,479 | — | — |
| 2007-03-22 | $35.48 | $101.95 | 15,295,648 | — | — |
| 2007-03-21 | $35.18 | $101.07 | 11,936,201 | — | — |
| 2007-03-20 | $34.52 | $99.19 | 9,988,468 | — | — |
| 2007-03-19 | $34.31 | $98.58 | 8,379,014 | — | — |
| 2007-03-16 | $33.91 | $97.42 | 16,304,275 | — | — |
| 2007-03-15 | $33.94 | $97.53 | 11,540,828 | — | — |
| 2007-03-14 | $33.87 | $97.31 | 14,704,783 | — | — |
| 2007-03-13 | $33.73 | $96.91 | 15,652,995 | — | — |
| 2007-03-12 | $34.15 | $98.12 | 14,847,465 | — | — |
| 2007-03-09 | $34.03 | $97.77 | 12,555,988 | — | — |
| 2007-03-08 | $34.06 | $97.85 | 13,422,898 | — | — |
| 2007-03-07 | $33.31 | $95.71 | 18,300,105 | — | — |
| 2007-03-06 | $34.06 | $97.85 | 15,086,553 | — | — |
| 2007-03-05 | $33.73 | $96.91 | 12,130,407 | — | — |
| 2007-03-02 | $34.06 | $97.85 | 14,027,259 | — | — |
| 2007-03-01 | $34.63 | $99.51 | 15,998,666 | — | — |
| 2007-02-28 | $34.91 | $100.32 | 19,214,681 | — | — |
| 2007-02-27 | $34.20 | $98.25 | 23,607,713 | — | — |
| 2007-02-26 | $35.84 | $102.97 | 13,814,201 | — | — |
| 2007-02-23 | $35.86 | $103.03 | 10,530,915 | — | — |
| 2007-02-22 | $35.89 | $103.11 | 9,807,438 | — | — |
| 2007-02-21 | $35.75 | $102.71 | 8,746,752 | — | — |
| 2007-02-20 | $35.72 | $102.63 | 7,879,950 | — | — |
| 2007-02-16 | $35.94 | $103.27 | 9,217,644 | — | — |
| 2007-02-15 | $35.85 | $103.00 | 7,471,829 | — | — |
| 2007-02-14 | $36.06 | $103.62 | 12,386,313 | — | — |
| 2007-02-13 | $35.51 | $102.04 | 7,420,840 | — | — |
| 2007-02-12 | $35.07 | $100.77 | 6,797,304 | — | — |
| 2007-02-09 | $35.19 | $101.12 | 8,386,941 | — | — |
| 2007-02-08 | $35.43 | $101.79 | 12,178,075 | — | — |
| 2007-02-07 | $35.56 | $102.17 | 8,500,058 | — | — |
| 2007-02-06 | $35.55 | $102.14 | 8,630,421 | — | — |
| 2007-02-05 | $35.56 | $102.17 | 9,057,931 | — | — |
| 2007-02-02 | $35.63 | $102.38 | 10,841,559 | — | — |
| 2007-02-01 | $35.47 | $101.93 | 15,064,273 | — | — |
| 2007-01-31 | $35.96 | $103.32 | 12,922,012 | — | — |
| 2007-01-30 | $36.02 | $103.48 | 17,042,642 | — | — |
| 2007-01-29 | $35.50 | $102.01 | 17,055,496 | — | — |
| 2007-01-26 | $35.32 | $101.47 | 10,493,424 | — | — |
| 2007-01-25 | $35.01 | $100.59 | 12,685,173 | — | — |
| 2007-01-24 | $35.54 | $102.12 | 11,639,055 | — | — |
| 2007-01-23 | $35.00 | $100.56 | 14,298,483 | — | — |
| 2007-01-22 | $34.77 | $99.92 | 9,991,574 | — | — |
| 2007-01-19 | $34.77 | $99.92 | 13,451,498 | — | — |
| 2007-01-18 | $35.07 | $100.77 | 12,188,251 | — | — |
| 2007-01-17 | $34.43 | $98.92 | 11,809,802 | — | — |
| 2007-01-16 | $34.69 | $99.67 | 12,128,265 | — | — |
| 2007-01-12 | $34.85 | $100.13 | 12,502,858 | — | — |
| 2007-01-11 | $34.64 | $99.54 | 9,740,810 | — | — |
| 2007-01-10 | $34.31 | $98.58 | 14,750,309 | — | — |
| 2007-01-09 | $34.50 | $99.14 | 16,281,352 | — | — |
| 2007-01-08 | $34.36 | $98.74 | 20,370,917 | — | — |
| 2007-01-05 | $34.90 | $99.18 | 19,047,041 | — | — |
| 2007-01-04 | $35.50 | $100.90 | 19,215,860 | — | — |
| 2007-01-03 | $35.31 | $100.35 | 21,445,850 | — | — |