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
- 1993-04-01 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 | $52.00 | $52.00 | 5,814 | — | — |
| 2007-12-28 | $46.00 | $46.00 | 4,300 | — | — |
| 2007-12-27 | $50.00 | $50.00 | 3,220 | — | — |
| 2007-12-26 | $46.00 | $46.00 | 1,373 | — | — |
| 2007-12-24 | $46.00 | $46.00 | 1,493 | — | — |
| 2007-12-21 | $46.00 | $46.00 | 2,335 | — | — |
| 2007-12-20 | $48.00 | $48.00 | 3,036 | — | — |
| 2007-12-19 | $50.00 | $50.00 | 4,476 | — | — |
| 2007-12-18 | $54.00 | $54.00 | 2,677 | — | — |
| 2007-12-17 | $50.00 | $50.00 | 2,730 | — | — |
| 2007-12-14 | $54.00 | $54.00 | 3,520 | — | — |
| 2007-12-13 | $54.00 | $54.00 | 1,785 | — | — |
| 2007-12-12 | $56.00 | $56.00 | 3,013 | — | — |
| 2007-12-11 | $60.00 | $60.00 | 2,050 | — | — |
| 2007-12-10 | $60.00 | $60.00 | 3,675 | — | — |
| 2007-12-07 | $66.00 | $66.00 | 2,205 | — | — |
| 2007-12-06 | $64.00 | $64.00 | 1,724 | — | — |
| 2007-12-05 | $66.00 | $66.00 | 7,680 | — | — |
| 2007-12-04 | $72.00 | $72.00 | 866 | — | — |
| 2007-12-03 | $80.00 | $80.00 | 2,405 | — | — |
| 2007-11-30 | $72.00 | $72.00 | 669 | — | — |
| 2007-11-29 | $72.00 | $72.00 | 2,876 | — | — |
| 2007-11-28 | $68.00 | $68.00 | 1,163 | — | — |
| 2007-11-27 | $70.00 | $70.00 | 2,028 | — | — |
| 2007-11-26 | $70.00 | $70.00 | 1,843 | — | — |
| 2007-11-23 | $74.00 | $74.00 | 1,245 | — | — |
| 2007-11-21 | $76.00 | $76.00 | 2,900 | — | — |
| 2007-11-20 | $80.00 | $80.00 | 11,199 | — | — |
| 2007-11-19 | $86.00 | $86.00 | 28,439 | — | — |
| 2007-11-16 | $60.00 | $60.00 | 2,677 | — | — |
| 2007-11-15 | $64.00 | $64.00 | 2,707 | — | — |
| 2007-11-14 | $68.00 | $68.00 | 1,348 | — | — |
| 2007-11-13 | $66.00 | $66.00 | 1,501 | — | — |
| 2007-11-12 | $68.00 | $68.00 | 2,561 | — | — |
| 2007-11-09 | $70.00 | $70.00 | 1,033 | — | — |
| 2007-11-08 | $70.00 | $70.00 | 1,977 | — | — |
| 2007-11-07 | $72.00 | $72.00 | 1,736 | — | — |
| 2007-11-06 | $74.00 | $74.00 | 821 | — | — |
| 2007-11-05 | $74.00 | $74.00 | 713 | — | — |
| 2007-11-02 | $78.00 | $78.00 | 859 | — | — |
| 2007-11-01 | $80.00 | $80.00 | 1,283 | — | — |
| 2007-10-31 | $80.00 | $80.00 | 939 | — | — |
| 2007-10-30 | $86.00 | $86.00 | 3,223 | — | — |
| 2007-10-29 | $78.00 | $78.00 | 1,580 | — | — |
| 2007-10-26 | $74.00 | $74.00 | 2,559 | — | — |
| 2007-10-25 | $74.00 | $74.00 | 833 | — | — |
| 2007-10-24 | $76.00 | $76.00 | 3,641 | — | — |
| 2007-10-23 | $74.00 | $74.00 | 1,829 | — | — |
| 2007-10-22 | $72.00 | $72.00 | 1,550 | — | — |
| 2007-10-19 | $74.00 | $74.00 | 3,884 | — | — |
| 2007-10-18 | $76.00 | $76.00 | 3,814 | — | — |
| 2007-10-17 | $80.00 | $80.00 | 6,205 | — | — |
| 2007-10-16 | $86.00 | $86.00 | 1,209 | — | — |
| 2007-10-15 | $84.00 | $84.00 | 1,009 | — | — |
| 2007-10-12 | $86.00 | $86.00 | 1,179 | — | — |
| 2007-10-11 | $88.00 | $88.00 | 2,061 | — | — |
| 2007-10-10 | $90.00 | $90.00 | 4,729 | — | — |
| 2007-10-09 | $90.00 | $90.00 | 2,239 | — | — |
| 2007-10-08 | $90.00 | $90.00 | 782 | — | — |
| 2007-10-05 | $88.00 | $88.00 | 1,440 | — | — |
| 2007-10-04 | $86.00 | $86.00 | 932 | — | — |
| 2007-10-03 | $84.00 | $84.00 | 2,479 | — | — |
| 2007-10-02 | $86.00 | $86.00 | 693 | — | — |
| 2007-10-01 | $86.00 | $86.00 | 770 | — | — |
| 2007-09-28 | $80.00 | $80.00 | 4,398 | — | — |
| 2007-09-27 | $90.00 | $90.00 | 2,870 | — | — |
| 2007-09-26 | $90.00 | $90.00 | 2,282 | — | — |
| 2007-09-25 | $94.00 | $94.00 | 1,853 | — | — |
| 2007-09-24 | $94.00 | $94.00 | 3,255 | — | — |
| 2007-09-21 | $94.00 | $94.00 | 1,575 | — | — |
| 2007-09-20 | $98.00 | $98.00 | 2,342 | — | — |
| 2007-09-19 | $96.00 | $96.00 | 2,956 | — | — |
| 2007-09-18 | $98.00 | $98.00 | 2,149 | — | — |
| 2007-09-17 | $102.00 | $102.00 | 2,028 | — | — |
| 2007-09-14 | $104.00 | $104.00 | 1,930 | — | — |
| 2007-09-13 | $106.00 | $106.00 | 1,468 | — | — |
| 2007-09-12 | $106.00 | $106.00 | 1,879 | — | — |
| 2007-09-11 | $108.00 | $108.00 | 1,326 | — | — |
| 2007-09-10 | $104.00 | $104.00 | 1,659 | — | — |
| 2007-09-07 | $106.00 | $106.00 | 1,806 | — | — |
| 2007-09-06 | $106.00 | $106.00 | 1,465 | — | — |
| 2007-09-05 | $112.00 | $112.00 | 3,825 | — | — |
| 2007-09-04 | $114.00 | $114.00 | 12,371 | — | — |
| 2007-08-31 | $102.00 | $102.00 | 3,891 | — | — |
| 2007-08-30 | $94.00 | $94.00 | 1,687 | — | — |
| 2007-08-29 | $96.00 | $96.00 | 993 | — | — |
| 2007-08-28 | $96.00 | $96.00 | 2,052 | — | — |
| 2007-08-27 | $92.00 | $92.00 | 2,212 | — | — |
| 2007-08-24 | $90.00 | $90.00 | 4,409 | — | — |
| 2007-08-23 | $86.00 | $86.00 | 2,592 | — | — |
| 2007-08-22 | $82.00 | $82.00 | 941 | — | — |
| 2007-08-21 | $78.00 | $78.00 | 420 | — | — |
| 2007-08-20 | $76.00 | $76.00 | 787 | — | — |
| 2007-08-17 | $76.00 | $76.00 | 1,305 | — | — |
| 2007-08-16 | $72.00 | $72.00 | 2,389 | — | — |
| 2007-08-15 | $78.00 | $78.00 | 582 | — | — |
| 2007-08-14 | $80.00 | $80.00 | 487 | — | — |
| 2007-08-13 | $80.00 | $80.00 | 640 | — | — |
| 2007-08-10 | $80.00 | $80.00 | 1,692 | — | — |
| 2007-08-09 | $82.00 | $82.00 | 1,144 | — | — |
| 2007-08-08 | $80.00 | $80.00 | 1,351 | — | — |
| 2007-08-07 | $80.00 | $80.00 | 4,102 | — | — |
| 2007-08-06 | $78.00 | $78.00 | 3,797 | — | — |
| 2007-08-03 | $78.00 | $78.00 | 3,987 | — | — |
| 2007-08-02 | $88.00 | $88.00 | 2,659 | — | — |
| 2007-08-01 | $88.00 | $88.00 | 2,843 | — | — |
| 2007-07-31 | $96.00 | $96.00 | 3,006 | — | — |
| 2007-07-30 | $94.00 | $94.00 | 1,615 | — | — |
| 2007-07-27 | $94.00 | $94.00 | 3,920 | — | — |
| 2007-07-26 | $96.00 | $96.00 | 4,411 | — | — |
| 2007-07-25 | $102.00 | $102.00 | 2,790 | — | — |
| 2007-07-24 | $106.00 | $106.00 | 1,844 | — | — |
| 2007-07-23 | $108.00 | $108.00 | 1,092 | — | — |
| 2007-07-20 | $106.00 | $106.00 | 1,252 | — | — |
| 2007-07-19 | $106.00 | $106.00 | 1,087 | — | — |
| 2007-07-18 | $106.00 | $106.00 | 2,686 | — | — |
| 2007-07-17 | $106.00 | $106.00 | 1,349 | — | — |
| 2007-07-16 | $106.00 | $106.00 | 2,863 | — | — |
| 2007-07-13 | $108.00 | $108.00 | 1,369 | — | — |
| 2007-07-12 | $102.00 | $102.00 | 4,300 | — | — |
| 2007-07-11 | $106.00 | $106.00 | 3,578 | — | — |
| 2007-07-10 | $110.00 | $110.00 | 1,576 | — | — |
| 2007-07-09 | $112.00 | $112.00 | 2,911 | — | — |
| 2007-07-06 | $116.00 | $116.00 | 1,656 | — | — |
| 2007-07-05 | $114.00 | $114.00 | 1,692 | — | — |
| 2007-07-03 | $114.00 | $114.00 | 691 | — | — |
| 2007-07-02 | $114.00 | $114.00 | 2,706 | — | — |
| 2007-06-29 | $118.00 | $118.00 | 1,573 | — | — |
| 2007-06-28 | $116.00 | $116.00 | 2,935 | — | — |
| 2007-06-27 | $116.00 | $116.00 | 3,080 | — | — |
| 2007-06-26 | $108.00 | $108.00 | 1,748 | — | — |
| 2007-06-25 | $104.00 | $104.00 | 3,234 | — | — |
| 2007-06-22 | $110.00 | $110.00 | 4,529 | — | — |
| 2007-06-21 | $108.00 | $108.00 | 4,523 | — | — |
| 2007-06-20 | $110.00 | $110.00 | 7,129 | — | — |
| 2007-06-19 | $114.00 | $114.00 | 2,465 | — | — |
| 2007-06-18 | $116.00 | $116.00 | 1,646 | — | — |
| 2007-06-15 | $116.00 | $116.00 | 1,331 | — | — |
| 2007-06-14 | $114.00 | $114.00 | 2,617 | — | — |
| 2007-06-13 | $116.00 | $116.00 | 1,592 | — | — |
| 2007-06-12 | $120.00 | $120.00 | 2,029 | — | — |
| 2007-06-11 | $122.00 | $122.00 | 4,486 | — | — |
| 2007-06-08 | $118.00 | $118.00 | 4,217 | — | — |
| 2007-06-07 | $118.00 | $118.00 | 11,267 | — | — |
| 2007-06-06 | $118.00 | $118.00 | 8,758 | — | — |
| 2007-06-05 | $118.00 | $118.00 | 6,807 | — | — |
| 2007-06-04 | $120.00 | $120.00 | 5,439 | — | — |
| 2007-06-01 | $120.00 | $120.00 | 5,061 | — | — |
| 2007-05-31 | $120.00 | $120.00 | 4,404 | — | — |
| 2007-05-30 | $124.00 | $124.00 | 3,705 | — | — |
| 2007-05-29 | $122.00 | $122.00 | 2,018 | — | — |
| 2007-05-25 | $120.00 | $120.00 | 8,118 | — | — |
| 2007-05-24 | $132.00 | $132.00 | 4,952 | — | — |
| 2007-05-23 | $132.00 | $132.00 | 5,692 | — | — |
| 2007-05-22 | $132.00 | $132.00 | 19,212 | — | — |
| 2007-05-21 | $122.00 | $122.00 | 18,666 | — | — |
| 2007-05-18 | $110.00 | $110.00 | 9,795 | — | — |
| 2007-05-17 | $116.00 | $116.00 | 8,462 | — | — |
| 2007-05-16 | $122.00 | $122.00 | 6,073 | — | — |
| 2007-05-15 | $120.00 | $120.00 | 16,477 | — | — |
| 2007-05-14 | $122.00 | $122.00 | 14,009 | — | — |
| 2007-05-11 | $124.00 | $124.00 | 20,947 | — | — |
| 2007-05-10 | $128.00 | $128.00 | 10,989 | — | — |
| 2007-05-09 | $132.00 | $132.00 | 10,441 | — | — |
| 2007-05-08 | $124.00 | $124.00 | 9,104 | — | — |
| 2007-05-07 | $124.00 | $124.00 | 14,862 | — | — |
| 2007-05-04 | $130.00 | $130.00 | 10,862 | — | — |
| 2007-05-03 | $130.00 | $130.00 | 24,094 | — | — |
| 2007-05-02 | $138.00 | $138.00 | 11,309 | — | — |
| 2007-05-01 | $136.00 | $136.00 | 32,465 | — | — |
| 2007-04-30 | $142.00 | $142.00 | 30,599 | — | — |
| 2007-04-27 | $148.00 | $148.00 | 42,995 | — | — |
| 2007-04-26 | $140.00 | $140.00 | 62,984 | — | — |
| 2007-04-25 | $154.00 | $154.00 | 117,036 | — | — |
| 2007-04-24 | $166.00 | $166.00 | 318,459 | — | — |
| 2007-04-23 | $756.00 | $756.00 | 7,110 | — | — |
| 2007-04-20 | $744.00 | $744.00 | 10,143 | — | — |
| 2007-04-19 | $748.00 | $748.00 | 19,551 | — | — |
| 2007-04-18 | $618.00 | $618.00 | 3,207 | — | — |
| 2007-04-17 | $604.00 | $604.00 | 3,380 | — | — |
| 2007-04-16 | $626.00 | $626.00 | 4,787 | — | — |
| 2007-04-13 | $614.00 | $614.00 | 9,085 | — | — |
| 2007-04-12 | $592.00 | $592.00 | 4,188 | — | — |
| 2007-04-11 | $628.00 | $628.00 | 11,604 | — | — |
| 2007-04-10 | $600.00 | $600.00 | 9,964 | — | — |
| 2007-04-09 | $520.00 | $520.00 | 1,941 | — | — |
| 2007-04-05 | $498.00 | $498.00 | 1,454 | — | — |
| 2007-04-04 | $488.00 | $488.00 | 2,452 | — | — |
| 2007-04-03 | $496.00 | $496.00 | 2,755 | — | — |
| 2007-04-02 | $480.00 | $480.00 | 1,795 | — | — |
| 2007-03-30 | $460.00 | $460.00 | 2,008 | — | — |
| 2007-03-29 | $422.00 | $422.00 | 1,450 | — | — |
| 2007-03-28 | $420.00 | $420.00 | 793 | — | — |
| 2007-03-27 | $434.00 | $434.00 | 1,454 | — | — |
| 2007-03-26 | $430.00 | $430.00 | 1,205 | — | — |
| 2007-03-23 | $448.00 | $448.00 | 2,549 | — | — |
| 2007-03-22 | $460.00 | $460.00 | 2,041 | — | — |
| 2007-03-21 | $486.00 | $486.00 | 1,524 | — | — |
| 2007-03-20 | $470.00 | $470.00 | 2,647 | — | — |
| 2007-03-19 | $480.00 | $480.00 | 1,926 | — | — |
| 2007-03-16 | $514.00 | $514.00 | 2,983 | — | — |
| 2007-03-15 | $510.00 | $510.00 | 3,012 | — | — |
| 2007-03-14 | $498.00 | $498.00 | 5,605 | — | — |
| 2007-03-13 | $524.00 | $524.00 | 4,893 | — | — |
| 2007-03-12 | $498.00 | $498.00 | 13,465 | — | — |
| 2007-03-09 | $434.00 | $434.00 | 5,395 | — | — |
| 2007-03-08 | $382.00 | $382.00 | 3,184 | — | — |
| 2007-03-07 | $364.00 | $364.00 | 1,999 | — | — |
| 2007-03-06 | $356.00 | $356.00 | 1,933 | — | — |
| 2007-03-05 | $358.00 | $358.00 | 1,090 | — | — |
| 2007-03-02 | $354.00 | $354.00 | 918 | — | — |
| 2007-03-01 | $348.00 | $348.00 | 2,655 | — | — |
| 2007-02-28 | $354.00 | $354.00 | 1,750 | — | — |
| 2007-02-27 | $348.00 | $348.00 | 1,778 | — | — |
| 2007-02-26 | $358.00 | $358.00 | 737 | — | — |
| 2007-02-23 | $360.00 | $360.00 | 1,212 | — | — |
| 2007-02-22 | $360.00 | $360.00 | 1,451 | — | — |
| 2007-02-21 | $368.00 | $368.00 | 1,758 | — | — |
| 2007-02-20 | $374.00 | $374.00 | 864 | — | — |
| 2007-02-16 | $366.00 | $366.00 | 1,033 | — | — |
| 2007-02-15 | $372.00 | $372.00 | 1,587 | — | — |
| 2007-02-14 | $362.00 | $362.00 | 2,589 | — | — |
| 2007-02-13 | $360.00 | $360.00 | 1,098 | — | — |
| 2007-02-12 | $356.00 | $356.00 | 2,602 | — | — |
| 2007-02-09 | $374.00 | $374.00 | 802 | — | — |
| 2007-02-08 | $364.00 | $364.00 | 885 | — | — |
| 2007-02-07 | $358.00 | $358.00 | 1,651 | — | — |
| 2007-02-06 | $370.00 | $370.00 | 1,801 | — | — |
| 2007-02-05 | $364.00 | $364.00 | 576 | — | — |
| 2007-02-02 | $366.00 | $366.00 | 1,085 | — | — |
| 2007-02-01 | $380.00 | $380.00 | 2,425 | — | — |
| 2007-01-31 | $386.00 | $386.00 | 2,431 | — | — |
| 2007-01-30 | $386.00 | $386.00 | 117 | — | — |
| 2007-01-29 | $388.00 | $388.00 | 919 | — | — |
| 2007-01-26 | $390.00 | $390.00 | 739 | — | — |
| 2007-01-25 | $380.00 | $380.00 | 709 | — | — |
| 2007-01-24 | $398.00 | $398.00 | 830 | — | — |
| 2007-01-23 | $400.00 | $400.00 | 589 | — | — |
| 2007-01-22 | $396.00 | $396.00 | 304 | — | — |
| 2007-01-19 | $398.00 | $398.00 | 429 | — | — |
| 2007-01-18 | $400.00 | $400.00 | 254 | — | — |
| 2007-01-17 | $396.00 | $396.00 | 679 | — | — |
| 2007-01-16 | $400.00 | $400.00 | 678 | — | — |
| 2007-01-12 | $420.00 | $420.00 | 1,146 | — | — |
| 2007-01-11 | $406.00 | $406.00 | 1,265 | — | — |
| 2007-01-10 | $436.00 | $436.00 | 475 | — | — |
| 2007-01-09 | $436.00 | $436.00 | 442 | — | — |
| 2007-01-08 | $440.00 | $440.00 | 1,192 | — | — |
| 2007-01-05 | $454.00 | $454.00 | 1,130 | — | — |
| 2007-01-04 | $436.00 | $436.00 | 579 | — | — |
| 2007-01-03 | $436.00 | $436.00 | 889 | — | — |