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
- 1987-05-19 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 | $100.20 | $100.20 | 19,617 | — | — |
| 2007-12-28 | $101.22 | $101.22 | 14,067 | — | — |
| 2007-12-27 | $106.26 | $106.26 | 17,950 | — | — |
| 2007-12-26 | $109.62 | $109.62 | 17,067 | — | — |
| 2007-12-24 | $108.00 | $108.00 | 7,917 | — | — |
| 2007-12-21 | $107.46 | $107.46 | 48,567 | — | — |
| 2007-12-20 | $105.96 | $105.96 | 22,600 | — | — |
| 2007-12-19 | $98.76 | $98.76 | 14,783 | — | — |
| 2007-12-18 | $99.00 | $99.00 | 31,200 | — | — |
| 2007-12-17 | $94.50 | $94.50 | 15,900 | — | — |
| 2007-12-14 | $96.06 | $96.06 | 15,650 | — | — |
| 2007-12-13 | $97.38 | $97.38 | 20,350 | — | — |
| 2007-12-12 | $96.18 | $96.18 | 57,900 | — | — |
| 2007-12-11 | $93.96 | $93.96 | 23,900 | — | — |
| 2007-12-10 | $98.04 | $98.04 | 9,350 | — | — |
| 2007-12-07 | $101.52 | $101.52 | 14,950 | — | — |
| 2007-12-06 | $102.60 | $102.60 | 12,450 | — | — |
| 2007-12-05 | $102.36 | $102.36 | 17,633 | — | — |
| 2007-12-04 | $97.62 | $97.62 | 8,467 | — | — |
| 2007-12-03 | $98.34 | $98.34 | 12,200 | — | — |
| 2007-11-30 | $103.32 | $103.32 | 16,500 | — | — |
| 2007-11-29 | $106.38 | $106.38 | 7,467 | — | — |
| 2007-11-28 | $106.92 | $106.92 | 20,700 | — | — |
| 2007-11-27 | $102.72 | $102.72 | 31,467 | — | — |
| 2007-11-26 | $103.38 | $103.38 | 21,450 | — | — |
| 2007-11-23 | $106.86 | $106.86 | 7,267 | — | — |
| 2007-11-21 | $107.10 | $107.10 | 23,417 | — | — |
| 2007-11-20 | $108.00 | $108.00 | 31,967 | — | — |
| 2007-11-19 | $109.14 | $109.14 | 16,033 | — | — |
| 2007-11-16 | $110.94 | $110.94 | 18,467 | — | — |
| 2007-11-15 | $108.96 | $108.96 | 23,617 | — | — |
| 2007-11-14 | $112.32 | $112.32 | 28,383 | — | — |
| 2007-11-13 | $114.36 | $114.36 | 45,333 | — | — |
| 2007-11-12 | $106.92 | $106.92 | 11,517 | — | — |
| 2007-11-09 | $107.40 | $107.40 | 18,250 | — | — |
| 2007-11-08 | $107.76 | $107.76 | 35,050 | — | — |
| 2007-11-07 | $109.38 | $109.38 | 27,567 | — | — |
| 2007-11-06 | $114.30 | $114.30 | 20,550 | — | — |
| 2007-11-05 | $115.68 | $115.68 | 29,850 | — | — |
| 2007-11-02 | $119.16 | $119.16 | 122,567 | — | — |
| 2007-11-01 | $111.12 | $111.12 | 26,650 | — | — |
| 2007-10-31 | $114.72 | $114.72 | 18,350 | — | — |
| 2007-10-30 | $113.88 | $113.88 | 11,150 | — | — |
| 2007-10-29 | $115.14 | $115.14 | 12,767 | — | — |
| 2007-10-26 | $115.08 | $115.08 | 13,917 | — | — |
| 2007-10-25 | $113.82 | $113.82 | 23,883 | — | — |
| 2007-10-24 | $113.22 | $113.22 | 12,600 | — | — |
| 2007-10-23 | $111.18 | $111.18 | 9,550 | — | — |
| 2007-10-22 | $109.26 | $109.26 | 13,867 | — | — |
| 2007-10-19 | $107.76 | $107.76 | 15,600 | — | — |
| 2007-10-18 | $111.96 | $111.96 | 10,850 | — | — |
| 2007-10-17 | $111.12 | $111.12 | 14,117 | — | — |
| 2007-10-16 | $111.96 | $111.96 | 24,583 | — | — |
| 2007-10-15 | $111.66 | $111.66 | 14,250 | — | — |
| 2007-10-12 | $112.38 | $112.38 | 6,150 | — | — |
| 2007-10-11 | $112.20 | $112.20 | 13,567 | — | — |
| 2007-10-10 | $114.84 | $114.84 | 19,067 | — | — |
| 2007-10-09 | $113.76 | $113.76 | 73,350 | — | — |
| 2007-10-08 | $110.64 | $110.64 | 12,000 | — | — |
| 2007-10-05 | $108.60 | $108.60 | 19,367 | — | — |
| 2007-10-04 | $106.56 | $106.56 | 9,417 | — | — |
| 2007-10-03 | $105.54 | $105.54 | 8,700 | — | — |
| 2007-10-02 | $106.86 | $106.86 | 9,250 | — | — |
| 2007-10-01 | $106.14 | $106.14 | 19,050 | — | — |
| 2007-09-28 | $104.82 | $104.82 | 11,767 | — | — |
| 2007-09-27 | $108.12 | $108.12 | 9,533 | — | — |
| 2007-09-26 | $106.80 | $106.80 | 11,067 | — | — |
| 2007-09-25 | $105.60 | $105.60 | 14,817 | — | — |
| 2007-09-24 | $106.86 | $106.86 | 54,167 | — | — |
| 2007-09-21 | $106.50 | $106.50 | 31,183 | — | — |
| 2007-09-20 | $105.66 | $105.66 | 17,783 | — | — |
| 2007-09-19 | $103.32 | $103.32 | 19,983 | — | — |
| 2007-09-18 | $101.88 | $101.88 | 23,500 | — | — |
| 2007-09-17 | $98.70 | $98.70 | 13,583 | — | — |
| 2007-09-14 | $99.42 | $99.42 | 11,833 | — | — |
| 2007-09-13 | $97.20 | $97.20 | 12,500 | — | — |
| 2007-09-12 | $97.32 | $97.32 | 11,617 | — | — |
| 2007-09-11 | $97.14 | $97.14 | 16,617 | — | — |
| 2007-09-10 | $96.42 | $96.42 | 13,283 | — | — |
| 2007-09-07 | $100.08 | $100.08 | 21,883 | — | — |
| 2007-09-06 | $100.86 | $100.86 | 34,550 | — | — |
| 2007-09-05 | $97.86 | $97.86 | 24,733 | — | — |
| 2007-09-04 | $100.62 | $100.62 | 36,267 | — | — |
| 2007-08-31 | $102.66 | $102.66 | 72,317 | — | — |
| 2007-08-30 | $101.64 | $101.64 | 15,950 | — | — |
| 2007-08-29 | $102.54 | $102.54 | 41,650 | — | — |
| 2007-08-28 | $105.30 | $105.30 | 41,850 | — | — |
| 2007-08-27 | $109.14 | $109.14 | 16,967 | — | — |
| 2007-08-24 | $111.78 | $111.78 | 11,683 | — | — |
| 2007-08-23 | $110.40 | $110.40 | 21,617 | — | — |
| 2007-08-22 | $115.02 | $115.02 | 11,717 | — | — |
| 2007-08-21 | $113.88 | $113.88 | 14,650 | — | — |
| 2007-08-20 | $118.14 | $118.14 | 12,700 | — | — |
| 2007-08-17 | $117.54 | $117.54 | 73,367 | — | — |
| 2007-08-16 | $117.00 | $117.00 | 59,400 | — | — |
| 2007-08-15 | $115.56 | $115.56 | 45,333 | — | — |
| 2007-08-14 | $119.10 | $119.10 | 30,583 | — | — |
| 2007-08-13 | $114.96 | $114.96 | 34,050 | — | — |
| 2007-08-10 | $114.36 | $114.36 | 47,367 | — | — |
| 2007-08-09 | $122.94 | $122.94 | 48,600 | — | — |
| 2007-08-08 | $122.04 | $122.04 | 152,483 | — | — |
| 2007-08-07 | $104.10 | $104.10 | 46,450 | — | — |
| 2007-08-06 | $103.02 | $103.02 | 60,533 | — | — |
| 2007-08-03 | $104.64 | $104.64 | 29,183 | — | — |
| 2007-08-02 | $107.94 | $107.94 | 21,733 | — | — |
| 2007-08-01 | $105.24 | $105.24 | 20,900 | — | — |
| 2007-07-31 | $102.12 | $102.12 | 25,767 | — | — |
| 2007-07-30 | $99.48 | $99.48 | 26,533 | — | — |
| 2007-07-27 | $99.12 | $99.12 | 42,333 | — | — |
| 2007-07-26 | $97.92 | $97.92 | 24,550 | — | — |
| 2007-07-25 | $100.80 | $100.80 | 29,267 | — | — |
| 2007-07-24 | $99.30 | $99.30 | 40,583 | — | — |
| 2007-07-23 | $100.56 | $100.56 | 12,600 | — | — |
| 2007-07-20 | $99.78 | $99.78 | 24,750 | — | — |
| 2007-07-19 | $105.84 | $105.84 | 11,717 | — | — |
| 2007-07-18 | $105.00 | $105.00 | 21,133 | — | — |
| 2007-07-17 | $106.92 | $106.92 | 5,767 | — | — |
| 2007-07-16 | $108.00 | $108.00 | 7,350 | — | — |
| 2007-07-13 | $108.60 | $108.60 | 12,467 | — | — |
| 2007-07-12 | $107.28 | $107.28 | 12,933 | — | — |
| 2007-07-11 | $104.16 | $104.16 | 11,900 | — | — |
| 2007-07-10 | $103.68 | $103.68 | 9,067 | — | — |
| 2007-07-09 | $106.26 | $106.26 | 10,333 | — | — |
| 2007-07-06 | $104.40 | $104.40 | 15,150 | — | — |
| 2007-07-05 | $107.28 | $107.28 | 15,000 | — | — |
| 2007-07-03 | $110.04 | $110.04 | 8,300 | — | — |
| 2007-07-02 | $106.08 | $106.08 | 21,017 | — | — |
| 2007-06-29 | $107.88 | $107.88 | 14,083 | — | — |
| 2007-06-28 | $109.14 | $109.14 | 9,400 | — | — |
| 2007-06-27 | $108.90 | $108.90 | 13,917 | — | — |
| 2007-06-26 | $106.14 | $106.14 | 13,300 | — | — |
| 2007-06-25 | $106.14 | $106.14 | 19,683 | — | — |
| 2007-06-22 | $105.00 | $105.00 | 36,117 | — | — |
| 2007-06-21 | $106.74 | $106.74 | 22,067 | — | — |
| 2007-06-20 | $105.66 | $105.66 | 20,383 | — | — |
| 2007-06-19 | $106.80 | $106.80 | 30,200 | — | — |
| 2007-06-18 | $107.40 | $107.40 | 14,517 | — | — |
| 2007-06-15 | $107.40 | $107.40 | 47,067 | — | — |
| 2007-06-14 | $106.14 | $106.14 | 40,900 | — | — |
| 2007-06-13 | $102.42 | $102.42 | 32,150 | — | — |
| 2007-06-12 | $98.88 | $98.88 | 16,200 | — | — |
| 2007-06-11 | $98.04 | $98.04 | 22,950 | — | — |
| 2007-06-08 | $98.34 | $98.34 | 11,833 | — | — |
| 2007-06-07 | $96.90 | $96.90 | 36,533 | — | — |
| 2007-06-06 | $98.04 | $98.04 | 10,683 | — | — |
| 2007-06-05 | $99.24 | $99.24 | 35,983 | — | — |
| 2007-06-04 | $100.20 | $100.20 | 22,583 | — | — |
| 2007-06-01 | $100.44 | $100.44 | 34,850 | — | — |
| 2007-05-31 | $102.60 | $102.60 | 147,400 | — | — |
| 2007-05-30 | $101.94 | $101.94 | 21,383 | — | — |
| 2007-05-29 | $98.70 | $98.70 | 21,183 | — | — |
| 2007-05-25 | $95.40 | $95.40 | 18,583 | — | — |
| 2007-05-24 | $94.14 | $94.14 | 30,833 | — | — |
| 2007-05-23 | $95.70 | $95.70 | 34,633 | — | — |
| 2007-05-22 | $97.80 | $97.80 | 64,017 | — | — |
| 2007-05-21 | $97.20 | $97.20 | 44,933 | — | — |
| 2007-05-18 | $95.82 | $95.82 | 25,567 | — | — |
| 2007-05-17 | $96.06 | $96.06 | 22,717 | — | — |
| 2007-05-16 | $96.72 | $96.72 | 18,467 | — | — |
| 2007-05-15 | $97.26 | $97.26 | 35,317 | — | — |
| 2007-05-14 | $97.20 | $97.20 | 34,933 | — | — |
| 2007-05-11 | $97.38 | $97.38 | 66,967 | — | — |
| 2007-05-10 | $95.28 | $95.28 | 65,400 | — | — |
| 2007-05-09 | $97.26 | $97.26 | 28,917 | — | — |
| 2007-05-08 | $97.26 | $97.26 | 41,267 | — | — |
| 2007-05-07 | $97.14 | $97.14 | 98,333 | — | — |
| 2007-05-04 | $96.78 | $96.78 | 81,033 | — | — |
| 2007-05-03 | $93.96 | $93.96 | 145,583 | — | — |
| 2007-05-02 | $94.50 | $94.50 | 610,983 | — | — |
| 2007-05-01 | $119.04 | $119.04 | 41,867 | — | — |
| 2007-04-30 | $119.64 | $119.64 | 31,467 | — | — |
| 2007-04-27 | $117.78 | $117.78 | 24,617 | — | — |
| 2007-04-26 | $118.80 | $118.80 | 8,967 | — | — |
| 2007-04-25 | $118.20 | $118.20 | 7,117 | — | — |
| 2007-04-24 | $118.38 | $118.38 | 9,667 | — | — |
| 2007-04-23 | $119.70 | $119.70 | 23,800 | — | — |
| 2007-04-20 | $120.00 | $120.00 | 25,700 | — | — |
| 2007-04-19 | $116.76 | $116.76 | 13,800 | — | — |
| 2007-04-18 | $116.40 | $116.40 | 17,833 | — | — |
| 2007-04-17 | $116.40 | $116.40 | 22,833 | — | — |
| 2007-04-16 | $116.76 | $116.76 | 31,833 | — | — |
| 2007-04-13 | $113.16 | $113.16 | 67,433 | — | — |
| 2007-04-12 | $113.22 | $113.22 | 10,833 | — | — |
| 2007-04-11 | $111.18 | $111.18 | 16,000 | — | — |
| 2007-04-10 | $114.24 | $114.24 | 9,867 | — | — |
| 2007-04-09 | $114.60 | $114.60 | 32,533 | — | — |
| 2007-04-05 | $114.06 | $114.06 | 7,183 | — | — |
| 2007-04-04 | $114.84 | $114.84 | 11,250 | — | — |
| 2007-04-03 | $115.20 | $115.20 | 11,933 | — | — |
| 2007-04-02 | $113.76 | $113.76 | 13,067 | — | — |
| 2007-03-30 | $115.14 | $115.14 | 13,867 | — | — |
| 2007-03-29 | $114.12 | $114.12 | 15,283 | — | — |
| 2007-03-28 | $116.04 | $116.04 | 13,833 | — | — |
| 2007-03-27 | $117.72 | $117.72 | 23,617 | — | — |
| 2007-03-26 | $116.52 | $116.52 | 9,617 | — | — |
| 2007-03-23 | $114.36 | $114.36 | 8,517 | — | — |
| 2007-03-22 | $117.42 | $117.42 | 23,783 | — | — |
| 2007-03-21 | $118.08 | $118.08 | 23,533 | — | — |
| 2007-03-20 | $114.72 | $114.72 | 22,017 | — | — |
| 2007-03-19 | $113.10 | $113.10 | 25,417 | — | — |
| 2007-03-16 | $111.30 | $111.30 | 49,883 | — | — |
| 2007-03-15 | $114.90 | $114.90 | 21,817 | — | — |
| 2007-03-14 | $116.28 | $116.28 | 17,767 | — | — |
| 2007-03-13 | $113.10 | $113.10 | 28,700 | — | — |
| 2007-03-12 | $115.14 | $115.14 | 14,417 | — | — |
| 2007-03-09 | $115.38 | $115.38 | 12,117 | — | — |
| 2007-03-08 | $114.84 | $114.84 | 12,717 | — | — |
| 2007-03-07 | $114.12 | $114.12 | 23,300 | — | — |
| 2007-03-06 | $116.28 | $116.28 | 12,367 | — | — |
| 2007-03-05 | $113.10 | $113.10 | 20,850 | — | — |
| 2007-03-02 | $116.34 | $116.34 | 18,567 | — | — |
| 2007-03-01 | $120.12 | $120.12 | 19,233 | — | — |
| 2007-02-28 | $122.40 | $122.40 | 52,733 | — | — |
| 2007-02-27 | $122.28 | $122.28 | 28,800 | — | — |
| 2007-02-26 | $125.88 | $125.88 | 31,467 | — | — |
| 2007-02-23 | $125.34 | $125.34 | 10,967 | — | — |
| 2007-02-22 | $126.84 | $126.84 | 17,800 | — | — |
| 2007-02-21 | $125.82 | $125.82 | 32,117 | — | — |
| 2007-02-20 | $124.20 | $124.20 | 5,667 | — | — |
| 2007-02-16 | $124.32 | $124.32 | 14,417 | — | — |
| 2007-02-15 | $124.14 | $124.14 | 12,950 | — | — |
| 2007-02-14 | $124.32 | $124.32 | 26,750 | — | — |
| 2007-02-13 | $123.42 | $123.42 | 19,750 | — | — |
| 2007-02-12 | $122.64 | $122.64 | 24,433 | — | — |
| 2007-02-09 | $124.68 | $124.68 | 13,167 | — | — |
| 2007-02-08 | $123.48 | $123.48 | 17,933 | — | — |
| 2007-02-07 | $124.38 | $124.38 | 29,017 | — | — |
| 2007-02-06 | $124.74 | $124.74 | 36,667 | — | — |
| 2007-02-05 | $122.58 | $122.58 | 50,667 | — | — |
| 2007-02-02 | $129.60 | $129.60 | 24,983 | — | — |
| 2007-02-01 | $132.60 | $132.60 | 25,183 | — | — |
| 2007-01-31 | $131.88 | $131.88 | 158,117 | — | — |
| 2007-01-30 | $121.20 | $121.20 | 12,033 | — | — |
| 2007-01-29 | $120.00 | $120.00 | 5,633 | — | — |
| 2007-01-26 | $28.14 | $28.14 | 56,467 | — | — |
| 2007-01-25 | $28.56 | $28.56 | 59,317 | — | — |
| 2007-01-24 | $28.98 | $28.98 | 71,850 | — | — |
| 2007-01-23 | $28.80 | $28.80 | 76,450 | — | — |
| 2007-01-22 | $28.38 | $28.38 | 63,100 | — | — |
| 2007-01-19 | $28.32 | $28.32 | 61,483 | — | — |
| 2007-01-18 | $28.02 | $28.02 | 80,367 | — | — |
| 2007-01-17 | $28.32 | $28.32 | 167,983 | — | — |
| 2007-01-16 | $29.46 | $29.46 | 89,567 | — | — |
| 2007-01-12 | $30.00 | $30.00 | 100,317 | — | — |
| 2007-01-11 | $29.22 | $29.22 | 91,983 | — | — |
| 2007-01-10 | $28.92 | $28.92 | 67,683 | — | — |
| 2007-01-09 | $29.10 | $29.10 | 64,067 | — | — |
| 2007-01-08 | $28.80 | $28.80 | 75,467 | — | — |
| 2007-01-05 | $28.44 | $28.44 | 118,917 | — | — |
| 2007-01-04 | $29.28 | $29.28 | 87,817 | — | — |
| 2007-01-03 | $29.22 | $29.22 | 143,917 | — | — |