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
- 1992-02-11 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 | $95.20 | $95.20 | 1,869 | — | — |
| 2007-12-28 | $95.68 | $95.68 | 2,488 | — | — |
| 2007-12-27 | $95.84 | $95.84 | 2,919 | — | — |
| 2007-12-26 | $91.20 | $91.20 | 500 | — | — |
| 2007-12-24 | $92.48 | $92.48 | 563 | — | — |
| 2007-12-21 | $92.80 | $92.80 | 7,263 | — | — |
| 2007-12-20 | $88.00 | $88.00 | 7,538 | — | — |
| 2007-12-19 | $84.16 | $84.16 | 6,731 | — | — |
| 2007-12-18 | $80.00 | $80.00 | 444 | — | — |
| 2007-12-17 | $79.20 | $79.20 | 6,800 | — | — |
| 2007-12-14 | $80.48 | $80.48 | 12,931 | — | — |
| 2007-12-13 | $71.52 | $71.52 | 1,800 | — | — |
| 2007-12-12 | $70.40 | $70.40 | 663 | — | — |
| 2007-12-11 | $70.40 | $70.40 | 938 | — | — |
| 2007-12-10 | $71.20 | $71.20 | 2,019 | — | — |
| 2007-12-07 | $71.52 | $71.52 | 4,319 | — | — |
| 2007-12-06 | $65.60 | $65.60 | 1,788 | — | — |
| 2007-12-05 | $67.68 | $67.68 | 3,438 | — | — |
| 2007-12-04 | $67.20 | $67.20 | 925 | — | — |
| 2007-12-03 | $68.00 | $68.00 | 1,956 | — | — |
| 2007-11-30 | $68.00 | $68.00 | 1,031 | — | — |
| 2007-11-29 | $68.00 | $68.00 | 919 | — | — |
| 2007-11-28 | $70.40 | $70.40 | 663 | — | — |
| 2007-11-27 | $65.60 | $65.60 | 444 | — | — |
| 2007-11-26 | $67.04 | $67.04 | 38 | — | — |
| 2007-11-23 | $67.04 | $67.04 | 0 | — | — |
| 2007-11-21 | $67.04 | $67.04 | 1,606 | — | — |
| 2007-11-20 | $68.00 | $68.00 | 1,488 | — | — |
| 2007-11-19 | $71.68 | $71.68 | 1,369 | — | — |
| 2007-11-16 | $71.20 | $71.20 | 11,125 | — | — |
| 2007-11-15 | $69.60 | $69.60 | 919 | — | — |
| 2007-11-14 | $68.00 | $68.00 | 2,444 | — | — |
| 2007-11-13 | $73.60 | $73.60 | 675 | — | — |
| 2007-11-12 | $73.60 | $73.60 | 469 | — | — |
| 2007-11-09 | $72.32 | $72.32 | 1,200 | — | — |
| 2007-11-08 | $72.00 | $72.00 | 2,275 | — | — |
| 2007-11-07 | $73.12 | $73.12 | 381 | — | — |
| 2007-11-06 | $74.72 | $74.72 | 4,306 | — | — |
| 2007-11-05 | $73.60 | $73.60 | 1,331 | — | — |
| 2007-11-02 | $76.00 | $76.00 | 206 | — | — |
| 2007-11-01 | $76.00 | $76.00 | 2,194 | — | — |
| 2007-10-31 | $76.00 | $76.00 | 2,081 | — | — |
| 2007-10-30 | $76.00 | $76.00 | 1,263 | — | — |
| 2007-10-29 | $76.00 | $76.00 | 775 | — | — |
| 2007-10-26 | $76.00 | $76.00 | 2,525 | — | — |
| 2007-10-25 | $75.36 | $75.36 | 1,725 | — | — |
| 2007-10-24 | $75.36 | $75.36 | 2,388 | — | — |
| 2007-10-23 | $78.40 | $78.40 | 0 | — | — |
| 2007-10-22 | $78.40 | $78.40 | 250 | — | — |
| 2007-10-19 | $78.40 | $78.40 | 844 | — | — |
| 2007-10-18 | $77.60 | $77.60 | 875 | — | — |
| 2007-10-17 | $76.00 | $76.00 | 1,563 | — | — |
| 2007-10-16 | $76.80 | $76.80 | 88 | — | — |
| 2007-10-15 | $75.20 | $75.20 | 769 | — | — |
| 2007-10-12 | $75.36 | $75.36 | 125 | — | — |
| 2007-10-11 | $76.64 | $76.64 | 1,863 | — | — |
| 2007-10-10 | $76.00 | $76.00 | 6,050 | — | — |
| 2007-10-09 | $73.60 | $73.60 | 2,369 | — | — |
| 2007-10-08 | $74.72 | $74.72 | 406 | — | — |
| 2007-10-05 | $72.16 | $72.16 | 944 | — | — |
| 2007-10-04 | $67.36 | $67.36 | 313 | — | — |
| 2007-10-03 | $71.52 | $71.52 | 94 | — | — |
| 2007-10-02 | $72.00 | $72.00 | 194 | — | — |
| 2007-10-01 | $72.00 | $72.00 | 3,600 | — | — |
| 2007-09-28 | $71.52 | $71.52 | 2,275 | — | — |
| 2007-09-27 | $68.80 | $68.80 | 750 | — | — |
| 2007-09-26 | $71.20 | $71.20 | 1,438 | — | — |
| 2007-09-25 | $71.20 | $71.20 | 6,225 | — | — |
| 2007-09-24 | $62.40 | $62.40 | 6,756 | — | — |
| 2007-09-21 | $61.92 | $61.92 | 63 | — | — |
| 2007-09-20 | $61.92 | $61.92 | 213 | — | — |
| 2007-09-19 | $62.40 | $62.40 | 2,544 | — | — |
| 2007-09-18 | $62.08 | $62.08 | 469 | — | — |
| 2007-09-17 | $63.04 | $63.04 | 281 | — | — |
| 2007-09-14 | $63.04 | $63.04 | 50 | — | — |
| 2007-09-13 | $61.60 | $61.60 | 1,156 | — | — |
| 2007-09-12 | $62.40 | $62.40 | 1,269 | — | — |
| 2007-09-11 | $60.80 | $60.80 | 1,375 | — | — |
| 2007-09-10 | $60.80 | $60.80 | 1,125 | — | — |
| 2007-09-07 | $61.60 | $61.60 | 294 | — | — |
| 2007-09-06 | $62.40 | $62.40 | 63 | — | — |
| 2007-09-05 | $61.60 | $61.60 | 163 | — | — |
| 2007-09-04 | $64.00 | $64.00 | 31 | — | — |
| 2007-08-31 | $64.00 | $64.00 | 56 | — | — |
| 2007-08-30 | $64.00 | $64.00 | 706 | — | — |
| 2007-08-29 | $62.40 | $62.40 | 1,181 | — | — |
| 2007-08-28 | $61.76 | $61.76 | 219 | — | — |
| 2007-08-27 | $61.60 | $61.60 | 363 | — | — |
| 2007-08-24 | $62.24 | $62.24 | 525 | — | — |
| 2007-08-23 | $61.60 | $61.60 | 1,500 | — | — |
| 2007-08-22 | $62.56 | $62.56 | 375 | — | — |
| 2007-08-21 | $62.40 | $62.40 | 2,069 | — | — |
| 2007-08-20 | $61.60 | $61.60 | 1,556 | — | — |
| 2007-08-17 | $64.80 | $64.80 | 2,750 | — | — |
| 2007-08-16 | $64.00 | $64.00 | 7,600 | — | — |
| 2007-08-15 | $69.60 | $69.60 | 63 | — | — |
| 2007-08-14 | $70.24 | $70.24 | 5,488 | — | — |
| 2007-08-13 | $76.80 | $76.80 | 969 | — | — |
| 2007-08-10 | $74.40 | $74.40 | 1,538 | — | — |
| 2007-08-09 | $77.60 | $77.60 | 706 | — | — |
| 2007-08-08 | $76.80 | $76.80 | 1,244 | — | — |
| 2007-08-07 | $77.28 | $77.28 | 0 | — | — |
| 2007-08-06 | $77.28 | $77.28 | 44 | — | — |
| 2007-08-03 | $77.60 | $77.60 | 75 | — | — |
| 2007-08-02 | $77.60 | $77.60 | 1,075 | — | — |
| 2007-08-01 | $79.20 | $79.20 | 931 | — | — |
| 2007-07-31 | $79.20 | $79.20 | 2,538 | — | — |
| 2007-07-30 | $79.20 | $79.20 | 581 | — | — |
| 2007-07-27 | $78.40 | $78.40 | 963 | — | — |
| 2007-07-26 | $80.00 | $80.00 | 1,500 | — | — |
| 2007-07-25 | $81.60 | $81.60 | 5,413 | — | — |
| 2007-07-24 | $89.44 | $89.44 | 575 | — | — |
| 2007-07-23 | $84.00 | $84.00 | 3,781 | — | — |
| 2007-07-20 | $88.80 | $88.80 | 1,644 | — | — |
| 2007-07-19 | $87.20 | $87.20 | 4,525 | — | — |
| 2007-07-18 | $83.36 | $83.36 | 950 | — | — |
| 2007-07-17 | $82.88 | $82.88 | 2,538 | — | — |
| 2007-07-16 | $84.00 | $84.00 | 3,563 | — | — |
| 2007-07-13 | $85.60 | $85.60 | 2,794 | — | — |
| 2007-07-12 | $85.60 | $85.60 | 1,606 | — | — |
| 2007-07-11 | $86.08 | $86.08 | 1,575 | — | — |
| 2007-07-10 | $86.40 | $86.40 | 3,413 | — | — |
| 2007-07-09 | $86.24 | $86.24 | 2,931 | — | — |
| 2007-07-06 | $86.72 | $86.72 | 24,375 | — | — |
| 2007-07-05 | $86.24 | $86.24 | 4,694 | — | — |
| 2007-07-03 | $84.00 | $84.00 | 2,863 | — | — |
| 2007-07-02 | $84.00 | $84.00 | 3,938 | — | — |
| 2007-06-29 | $84.00 | $84.00 | 11,206 | — | — |
| 2007-06-28 | $84.48 | $84.48 | 35,419 | — | — |
| 2007-06-27 | $74.72 | $74.72 | 1,406 | — | — |
| 2007-06-26 | $72.96 | $72.96 | 831 | — | — |
| 2007-06-25 | $70.56 | $70.56 | 100 | — | — |
| 2007-06-22 | $71.52 | $71.52 | 900 | — | — |
| 2007-06-21 | $72.32 | $72.32 | 594 | — | — |
| 2007-06-20 | $73.60 | $73.60 | 2,250 | — | — |
| 2007-06-19 | $73.60 | $73.60 | 481 | — | — |
| 2007-06-18 | $73.60 | $73.60 | 4,475 | — | — |
| 2007-06-15 | $70.40 | $70.40 | 756 | — | — |
| 2007-06-14 | $70.40 | $70.40 | 1,463 | — | — |
| 2007-06-13 | $68.00 | $68.00 | 1,538 | — | — |
| 2007-06-12 | $68.00 | $68.00 | 906 | — | — |
| 2007-06-11 | $68.00 | $68.00 | 531 | — | — |
| 2007-06-08 | $68.00 | $68.00 | 469 | — | — |
| 2007-06-07 | $68.00 | $68.00 | 594 | — | — |
| 2007-06-06 | $69.60 | $69.60 | 488 | — | — |
| 2007-06-05 | $68.80 | $68.80 | 938 | — | — |
| 2007-06-04 | $69.28 | $69.28 | 781 | — | — |
| 2007-06-01 | $69.28 | $69.28 | 200 | — | — |
| 2007-05-31 | $69.60 | $69.60 | 1,063 | — | — |
| 2007-05-30 | $70.40 | $70.40 | 63 | — | — |
| 2007-05-29 | $68.48 | $68.48 | 356 | — | — |
| 2007-05-25 | $68.80 | $68.80 | 769 | — | — |
| 2007-05-24 | $67.20 | $67.20 | 3,969 | — | — |
| 2007-05-23 | $68.96 | $68.96 | 3,400 | — | — |
| 2007-05-22 | $65.60 | $65.60 | 4,119 | — | — |
| 2007-05-21 | $61.60 | $61.60 | 13,113 | — | — |
| 2007-05-18 | $61.60 | $61.60 | 1,581 | — | — |
| 2007-05-17 | $62.40 | $62.40 | 469 | — | — |
| 2007-05-16 | $61.12 | $61.12 | 1,475 | — | — |
| 2007-05-15 | $60.80 | $60.80 | 4,419 | — | — |
| 2007-05-14 | $61.12 | $61.12 | 2,306 | — | — |
| 2007-05-11 | $60.80 | $60.80 | 3,456 | — | — |
| 2007-05-10 | $58.40 | $58.40 | 5,075 | — | — |
| 2007-05-09 | $59.68 | $59.68 | 3,788 | — | — |
| 2007-05-08 | $60.00 | $60.00 | 3,531 | — | — |
| 2007-05-07 | $60.00 | $60.00 | 1,400 | — | — |
| 2007-05-04 | $64.00 | $64.00 | 4,150 | — | — |
| 2007-05-03 | $61.60 | $61.60 | 1,844 | — | — |
| 2007-05-02 | $62.40 | $62.40 | 1,769 | — | — |
| 2007-05-01 | $65.28 | $65.28 | 406 | — | — |
| 2007-04-30 | $67.36 | $67.36 | 2,463 | — | — |
| 2007-04-27 | $65.28 | $65.28 | 2,900 | — | — |
| 2007-04-26 | $64.64 | $64.64 | 4,806 | — | — |
| 2007-04-25 | $66.40 | $66.40 | 6,350 | — | — |
| 2007-04-24 | $68.00 | $68.00 | 1,369 | — | — |
| 2007-04-23 | $70.56 | $70.56 | 663 | — | — |
| 2007-04-20 | $70.08 | $70.08 | 406 | — | — |
| 2007-04-19 | $70.56 | $70.56 | 875 | — | — |
| 2007-04-18 | $72.00 | $72.00 | 4,144 | — | — |
| 2007-04-17 | $76.80 | $76.80 | 7,013 | — | — |
| 2007-04-16 | $72.80 | $72.80 | 4,719 | — | — |
| 2007-04-13 | $73.60 | $73.60 | 30,300 | — | — |
| 2007-04-12 | $80.32 | $80.32 | 16,950 | — | — |
| 2007-04-11 | $77.60 | $77.60 | 4,413 | — | — |
| 2007-04-10 | $76.80 | $76.80 | 14,675 | — | — |
| 2007-04-09 | $81.44 | $81.44 | 9,406 | — | — |
| 2007-04-05 | $78.40 | $78.40 | 2,225 | — | — |
| 2007-04-04 | $74.40 | $74.40 | 2,056 | — | — |
| 2007-04-03 | $72.80 | $72.80 | 663 | — | — |
| 2007-04-02 | $73.60 | $73.60 | 21,175 | — | — |
| 2007-03-30 | $79.52 | $79.52 | 1,431 | — | — |
| 2007-03-29 | $79.20 | $79.20 | 7,575 | — | — |
| 2007-03-28 | $78.40 | $78.40 | 4,588 | — | — |
| 2007-03-27 | $74.40 | $74.40 | 4,594 | — | — |
| 2007-03-26 | $69.60 | $69.60 | 831 | — | — |
| 2007-03-23 | $70.40 | $70.40 | 475 | — | — |
| 2007-03-22 | $72.80 | $72.80 | 6,481 | — | — |
| 2007-03-21 | $65.60 | $65.60 | 675 | — | — |
| 2007-03-20 | $65.60 | $65.60 | 1,400 | — | — |
| 2007-03-19 | $64.80 | $64.80 | 3,681 | — | — |
| 2007-03-16 | $65.60 | $65.60 | 1,288 | — | — |
| 2007-03-15 | $65.60 | $65.60 | 675 | — | — |
| 2007-03-14 | $65.60 | $65.60 | 1,281 | — | — |
| 2007-03-13 | $64.80 | $64.80 | 781 | — | — |
| 2007-03-12 | $65.60 | $65.60 | 1,206 | — | — |
| 2007-03-09 | $65.60 | $65.60 | 256 | — | — |
| 2007-03-08 | $67.36 | $67.36 | 1,025 | — | — |
| 2007-03-07 | $67.20 | $67.20 | 506 | — | — |
| 2007-03-06 | $65.60 | $65.60 | 331 | — | — |
| 2007-03-05 | $64.00 | $64.00 | 600 | — | — |
| 2007-03-02 | $70.40 | $70.40 | 13 | — | — |
| 2007-03-01 | $70.40 | $70.40 | 394 | — | — |
| 2007-02-28 | $67.04 | $67.04 | 0 | — | — |
| 2007-02-27 | $67.04 | $67.04 | 425 | — | — |
| 2007-02-26 | $69.60 | $69.60 | 506 | — | — |
| 2007-02-23 | $72.48 | $72.48 | 1,256 | — | — |
| 2007-02-22 | $72.80 | $72.80 | 3,431 | — | — |
| 2007-02-21 | $69.60 | $69.60 | 2,700 | — | — |
| 2007-02-20 | $67.52 | $67.52 | 750 | — | — |
| 2007-02-16 | $67.52 | $67.52 | 338 | — | — |
| 2007-02-15 | $66.40 | $66.40 | 25 | — | — |
| 2007-02-14 | $67.20 | $67.20 | 713 | — | — |
| 2007-02-13 | $67.04 | $67.04 | 3,225 | — | — |
| 2007-02-12 | $67.20 | $67.20 | 6,188 | — | — |
| 2007-02-09 | $61.60 | $61.60 | 1,963 | — | — |
| 2007-02-08 | $60.00 | $60.00 | 1,819 | — | — |
| 2007-02-07 | $58.40 | $58.40 | 200 | — | — |
| 2007-02-06 | $59.20 | $59.20 | 1,588 | — | — |
| 2007-02-05 | $60.00 | $60.00 | 6 | — | — |
| 2007-02-02 | $58.40 | $58.40 | 744 | — | — |
| 2007-02-01 | $59.52 | $59.52 | 188 | — | — |
| 2007-01-31 | $60.00 | $60.00 | 544 | — | — |
| 2007-01-30 | $60.00 | $60.00 | 306 | — | — |
| 2007-01-29 | $60.00 | $60.00 | 313 | — | — |
| 2007-01-26 | $57.92 | $57.92 | 0 | — | — |
| 2007-01-25 | $57.92 | $57.92 | 119 | — | — |
| 2007-01-24 | $58.88 | $58.88 | 1,619 | — | — |
| 2007-01-23 | $61.60 | $61.60 | 613 | — | — |
| 2007-01-22 | $60.80 | $60.80 | 156 | — | — |
| 2007-01-19 | $60.16 | $60.16 | 2,106 | — | — |
| 2007-01-18 | $64.00 | $64.00 | 1,425 | — | — |
| 2007-01-17 | $64.00 | $64.00 | 3,044 | — | — |
| 2007-01-16 | $63.04 | $63.04 | 7,831 | — | — |
| 2007-01-12 | $55.20 | $55.20 | 2,325 | — | — |
| 2007-01-11 | $54.40 | $54.40 | 2,238 | — | — |
| 2007-01-10 | $55.68 | $55.68 | 625 | — | — |
| 2007-01-09 | $56.00 | $56.00 | 125 | — | — |
| 2007-01-08 | $56.00 | $56.00 | 1,100 | — | — |
| 2007-01-05 | $55.84 | $55.84 | 1,075 | — | — |
| 2007-01-04 | $55.20 | $55.20 | 2,050 | — | — |
| 2007-01-03 | $55.36 | $55.36 | 1,356 | — | — |