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
- 2000-02-11 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 | $104.00 | $111.63 | 1,105 | — | — |
| 2007-12-28 | $121.20 | $130.09 | 540 | — | — |
| 2007-12-27 | $103.00 | $110.56 | 3,805 | — | — |
| 2007-12-26 | $108.00 | $114.57 | 1,395 | — | — |
| 2007-12-24 | $105.00 | $111.39 | 795 | — | — |
| 2007-12-21 | $100.20 | $106.29 | 3,255 | — | — |
| 2007-12-20 | $99.80 | $105.87 | 3,205 | — | — |
| 2007-12-19 | $102.20 | $108.42 | 2,745 | — | — |
| 2007-12-18 | $113.20 | $120.09 | 730 | — | — |
| 2007-12-17 | $128.20 | $136.00 | 935 | — | — |
| 2007-12-14 | $135.00 | $143.21 | 2,215 | — | — |
| 2007-12-13 | $148.00 | $157.00 | 18,740 | — | — |
| 2007-12-12 | $121.80 | $129.21 | 190 | — | — |
| 2007-12-11 | $128.00 | $135.79 | 65 | — | — |
| 2007-12-10 | $133.00 | $141.09 | 70 | — | — |
| 2007-12-07 | $133.00 | $141.09 | 65 | — | — |
| 2007-12-06 | $135.40 | $143.64 | 80 | — | — |
| 2007-12-05 | $135.00 | $143.21 | 175 | — | — |
| 2007-12-04 | $134.80 | $143.00 | 130 | — | — |
| 2007-12-03 | $135.60 | $143.85 | 230 | — | — |
| 2007-11-30 | $140.00 | $148.52 | 275 | — | — |
| 2007-11-29 | $136.00 | $144.27 | 355 | — | — |
| 2007-11-28 | $136.40 | $144.70 | 245 | — | — |
| 2007-11-27 | $139.40 | $147.88 | 190 | — | — |
| 2007-11-26 | $139.00 | $147.46 | 145 | — | — |
| 2007-11-23 | $140.00 | $148.52 | 85 | — | — |
| 2007-11-21 | $139.00 | $147.46 | 85 | — | — |
| 2007-11-20 | $139.40 | $147.88 | 75 | — | — |
| 2007-11-19 | $140.60 | $149.15 | 650 | — | — |
| 2007-11-16 | $137.80 | $146.18 | 115 | — | — |
| 2007-11-15 | $143.60 | $152.33 | 125 | — | — |
| 2007-11-14 | $143.40 | $152.12 | 105 | — | — |
| 2007-11-13 | $142.00 | $150.64 | 170 | — | — |
| 2007-11-12 | $144.00 | $152.76 | 60 | — | — |
| 2007-11-09 | $144.80 | $153.61 | 320 | — | — |
| 2007-11-08 | $149.20 | $158.28 | 130 | — | — |
| 2007-11-07 | $148.80 | $157.85 | 55 | — | — |
| 2007-11-06 | $149.00 | $158.06 | 150 | — | — |
| 2007-11-05 | $148.40 | $157.43 | 540 | — | — |
| 2007-11-02 | $146.80 | $155.73 | 85 | — | — |
| 2007-11-01 | $151.80 | $161.03 | 25 | — | — |
| 2007-10-31 | $150.60 | $159.76 | 165 | — | — |
| 2007-10-30 | $153.00 | $162.31 | 80 | — | — |
| 2007-10-29 | $154.20 | $163.58 | 20 | — | — |
| 2007-10-26 | $153.60 | $162.94 | 365 | — | — |
| 2007-10-25 | $155.00 | $164.43 | 510 | — | — |
| 2007-10-24 | $153.20 | $162.52 | 170 | — | — |
| 2007-10-23 | $151.60 | $160.82 | 250 | — | — |
| 2007-10-22 | $149.80 | $158.91 | 190 | — | — |
| 2007-10-19 | $148.60 | $157.64 | 70 | — | — |
| 2007-10-18 | $148.40 | $157.43 | 585 | — | — |
| 2007-10-17 | $154.00 | $163.37 | 15 | — | — |
| 2007-10-16 | $155.60 | $165.06 | 85 | — | — |
| 2007-10-15 | $154.20 | $163.58 | 720 | — | — |
| 2007-10-12 | $155.80 | $165.28 | 40 | — | — |
| 2007-10-11 | $156.80 | $166.34 | 80 | — | — |
| 2007-10-10 | $155.00 | $164.43 | 1,060 | — | — |
| 2007-10-09 | $152.00 | $161.25 | 1,040 | — | — |
| 2007-10-08 | $160.40 | $170.16 | 975 | — | — |
| 2007-10-05 | $155.40 | $164.85 | 1,215 | — | — |
| 2007-10-04 | $150.20 | $159.34 | 215 | — | — |
| 2007-10-03 | $148.20 | $157.21 | 50 | — | — |
| 2007-10-02 | $146.80 | $155.73 | 365 | — | — |
| 2007-10-01 | $150.20 | $159.34 | 0 | — | — |
| 2007-09-28 | $150.20 | $159.34 | 35 | — | — |
| 2007-09-27 | $147.20 | $156.15 | 65 | — | — |
| 2007-09-26 | $146.00 | $154.88 | 155 | — | — |
| 2007-09-25 | $143.40 | $150.79 | 70 | — | — |
| 2007-09-24 | $142.20 | $149.52 | 230 | — | — |
| 2007-09-21 | $140.00 | $147.21 | 85 | — | — |
| 2007-09-20 | $144.00 | $151.42 | 1,100 | — | — |
| 2007-09-19 | $133.60 | $140.48 | 525 | — | — |
| 2007-09-18 | $140.60 | $147.84 | 0 | — | — |
| 2007-09-17 | $140.60 | $147.84 | 95 | — | — |
| 2007-09-14 | $141.00 | $148.26 | 80 | — | — |
| 2007-09-13 | $141.80 | $149.10 | 165 | — | — |
| 2007-09-12 | $140.40 | $147.63 | 415 | — | — |
| 2007-09-11 | $140.40 | $147.63 | 415 | — | — |
| 2007-09-10 | $142.60 | $149.94 | 60 | — | — |
| 2007-09-07 | $142.60 | $149.94 | 115 | — | — |
| 2007-09-06 | $143.40 | $150.79 | 20 | — | — |
| 2007-09-05 | $143.80 | $151.21 | 280 | — | — |
| 2007-09-04 | $146.80 | $154.36 | 130 | — | — |
| 2007-08-31 | $147.60 | $155.20 | 95 | — | — |
| 2007-08-30 | $146.00 | $153.52 | 20 | — | — |
| 2007-08-29 | $145.40 | $152.89 | 110 | — | — |
| 2007-08-28 | $143.20 | $150.58 | 240 | — | — |
| 2007-08-27 | $143.80 | $151.21 | 155 | — | — |
| 2007-08-24 | $144.40 | $151.84 | 185 | — | — |
| 2007-08-23 | $140.00 | $147.21 | 50 | — | — |
| 2007-08-22 | $140.20 | $147.42 | 25 | — | — |
| 2007-08-21 | $141.40 | $148.68 | 130 | — | — |
| 2007-08-20 | $142.00 | $149.31 | 105 | — | — |
| 2007-08-17 | $142.40 | $149.73 | 225 | — | — |
| 2007-08-16 | $142.80 | $150.16 | 105 | — | — |
| 2007-08-15 | $145.00 | $152.47 | 350 | — | — |
| 2007-08-14 | $140.80 | $148.05 | 200 | — | — |
| 2007-08-13 | $141.00 | $148.26 | 1,450 | — | — |
| 2007-08-10 | $160.60 | $168.87 | 560 | — | — |
| 2007-08-09 | $159.20 | $167.40 | 235 | — | — |
| 2007-08-08 | $152.60 | $160.46 | 270 | — | — |
| 2007-08-07 | $157.60 | $165.72 | 610 | — | — |
| 2007-08-06 | $169.40 | $178.13 | 185 | — | — |
| 2007-08-03 | $169.60 | $178.34 | 165 | — | — |
| 2007-08-02 | $173.00 | $181.91 | 175 | — | — |
| 2007-08-01 | $171.80 | $180.65 | 45 | — | — |
| 2007-07-31 | $172.60 | $181.49 | 145 | — | — |
| 2007-07-30 | $172.00 | $180.86 | 145 | — | — |
| 2007-07-27 | $173.40 | $182.33 | 95 | — | — |
| 2007-07-26 | $172.20 | $181.07 | 35 | — | — |
| 2007-07-25 | $174.40 | $183.38 | 140 | — | — |
| 2007-07-24 | $175.40 | $184.43 | 65 | — | — |
| 2007-07-23 | $173.60 | $182.54 | 175 | — | — |
| 2007-07-20 | $170.40 | $179.18 | 375 | — | — |
| 2007-07-19 | $167.80 | $176.44 | 45 | — | — |
| 2007-07-18 | $165.80 | $174.34 | 170 | — | — |
| 2007-07-17 | $164.20 | $172.66 | 300 | — | — |
| 2007-07-16 | $167.20 | $175.81 | 240 | — | — |
| 2007-07-13 | $170.40 | $179.18 | 330 | — | — |
| 2007-07-12 | $173.20 | $182.12 | 240 | — | — |
| 2007-07-11 | $175.00 | $184.01 | 135 | — | — |
| 2007-07-10 | $178.80 | $188.01 | 590 | — | — |
| 2007-07-09 | $179.20 | $188.43 | 65 | — | — |
| 2007-07-06 | $180.00 | $189.27 | 1,085 | — | — |
| 2007-07-05 | $180.00 | $189.27 | 350 | — | — |
| 2007-07-03 | $180.00 | $189.27 | 0 | — | — |
| 2007-07-02 | $180.00 | $189.27 | 1,550 | — | — |
| 2007-06-29 | $178.00 | $187.17 | 1,770 | — | — |
| 2007-06-28 | $173.40 | $182.33 | 0 | — | — |
| 2007-06-27 | $173.40 | $182.33 | 120 | — | — |
| 2007-06-26 | $170.20 | $177.64 | 225 | — | — |
| 2007-06-25 | $168.60 | $175.97 | 360 | — | — |
| 2007-06-22 | $167.00 | $174.30 | 360 | — | — |
| 2007-06-21 | $169.20 | $176.60 | 35 | — | — |
| 2007-06-20 | $168.80 | $176.18 | 125 | — | — |
| 2007-06-19 | $164.20 | $171.38 | 690 | — | — |
| 2007-06-18 | $155.00 | $161.78 | 3,010 | — | — |
| 2007-06-15 | $149.80 | $156.35 | 1,530 | — | — |
| 2007-06-14 | $157.40 | $164.28 | 815 | — | — |
| 2007-06-13 | $169.40 | $176.81 | 825 | — | — |
| 2007-06-12 | $172.80 | $180.36 | 185 | — | — |
| 2007-06-11 | $173.40 | $180.98 | 175 | — | — |
| 2007-06-08 | $175.40 | $183.07 | 135 | — | — |
| 2007-06-07 | $174.60 | $182.23 | 420 | — | — |
| 2007-06-06 | $177.40 | $185.16 | 210 | — | — |
| 2007-06-05 | $177.20 | $184.95 | 260 | — | — |
| 2007-06-04 | $174.60 | $182.23 | 210 | — | — |
| 2007-06-01 | $173.80 | $181.40 | 105 | — | — |
| 2007-05-31 | $171.80 | $179.31 | 95 | — | — |
| 2007-05-30 | $172.60 | $180.15 | 110 | — | — |
| 2007-05-29 | $173.80 | $181.40 | 370 | — | — |
| 2007-05-25 | $175.00 | $182.65 | 220 | — | — |
| 2007-05-24 | $175.80 | $183.49 | 280 | — | — |
| 2007-05-23 | $176.80 | $184.53 | 185 | — | — |
| 2007-05-22 | $178.60 | $186.41 | 10 | — | — |
| 2007-05-21 | $179.60 | $187.45 | 225 | — | — |
| 2007-05-18 | $179.60 | $187.45 | 300 | — | — |
| 2007-05-17 | $180.00 | $187.87 | 0 | — | — |
| 2007-05-16 | $180.00 | $187.87 | 170 | — | — |
| 2007-05-15 | $179.80 | $187.66 | 370 | — | — |
| 2007-05-14 | $180.00 | $187.87 | 535 | — | — |
| 2007-05-11 | $179.60 | $187.45 | 265 | — | — |
| 2007-05-10 | $180.00 | $187.87 | 365 | — | — |
| 2007-05-09 | $179.20 | $187.04 | 12,200 | — | — |
| 2007-05-08 | $179.40 | $187.24 | 7,740 | — | — |
| 2007-05-07 | $180.00 | $187.87 | 485 | — | — |
| 2007-05-04 | $178.00 | $185.78 | 350 | — | — |
| 2007-05-03 | $180.20 | $188.08 | 215 | — | — |
| 2007-05-02 | $181.60 | $189.54 | 1,370 | — | — |
| 2007-05-01 | $180.00 | $187.87 | 635 | — | — |
| 2007-04-30 | $182.80 | $190.79 | 210 | — | — |
| 2007-04-27 | $179.00 | $186.83 | 30 | — | — |
| 2007-04-26 | $179.20 | $187.04 | 165 | — | — |
| 2007-04-25 | $180.20 | $188.08 | 385 | — | — |
| 2007-04-24 | $180.40 | $188.29 | 240 | — | — |
| 2007-04-23 | $181.80 | $189.75 | 135 | — | — |
| 2007-04-20 | $180.60 | $188.50 | 275 | — | — |
| 2007-04-19 | $180.80 | $188.71 | 105 | — | — |
| 2007-04-18 | $180.40 | $188.29 | 190 | — | — |
| 2007-04-17 | $180.20 | $188.08 | 760 | — | — |
| 2007-04-16 | $180.20 | $188.08 | 495 | — | — |
| 2007-04-13 | $180.40 | $188.29 | 850 | — | — |
| 2007-04-12 | $182.60 | $190.58 | 1,115 | — | — |
| 2007-04-11 | $172.40 | $179.94 | 80 | — | — |
| 2007-04-10 | $175.40 | $183.07 | 180 | — | — |
| 2007-04-09 | $172.40 | $179.94 | 265 | — | — |
| 2007-04-05 | $175.00 | $182.65 | 30 | — | — |
| 2007-04-04 | $176.00 | $183.70 | 70 | — | — |
| 2007-04-03 | $178.00 | $185.78 | 400 | — | — |
| 2007-04-02 | $172.80 | $180.36 | 80 | — | — |
| 2007-03-30 | $169.40 | $176.81 | 305 | — | — |
| 2007-03-29 | $172.60 | $180.15 | 415 | — | — |
| 2007-03-28 | $178.40 | $186.20 | 320 | — | — |
| 2007-03-27 | $181.40 | $188.02 | 145 | — | — |
| 2007-03-26 | $181.20 | $187.81 | 245 | — | — |
| 2007-03-23 | $179.40 | $185.94 | 360 | — | — |
| 2007-03-22 | $180.00 | $186.57 | 215 | — | — |
| 2007-03-21 | $180.00 | $186.57 | 190 | — | — |
| 2007-03-20 | $179.60 | $186.15 | 210 | — | — |
| 2007-03-19 | $180.00 | $186.57 | 155 | — | — |
| 2007-03-16 | $180.00 | $186.57 | 145 | — | — |
| 2007-03-15 | $180.00 | $186.57 | 890 | — | — |
| 2007-03-14 | $180.00 | $186.57 | 535 | — | — |
| 2007-03-13 | $184.00 | $190.71 | 475 | — | — |
| 2007-03-12 | $183.80 | $190.50 | 365 | — | — |
| 2007-03-09 | $185.00 | $191.75 | 515 | — | — |
| 2007-03-08 | $176.00 | $182.42 | 130 | — | — |
| 2007-03-07 | $176.00 | $182.42 | 430 | — | — |
| 2007-03-06 | $182.40 | $189.05 | 235 | — | — |
| 2007-03-05 | $180.80 | $187.39 | 395 | — | — |
| 2007-03-02 | $177.00 | $183.46 | 600 | — | — |
| 2007-03-01 | $174.60 | $180.97 | 100 | — | — |
| 2007-02-28 | $175.00 | $181.38 | 220 | — | — |
| 2007-02-27 | $177.40 | $183.87 | 210 | — | — |
| 2007-02-26 | $184.00 | $190.71 | 185 | — | — |
| 2007-02-23 | $184.20 | $190.92 | 225 | — | — |
| 2007-02-22 | $184.00 | $190.71 | 140 | — | — |
| 2007-02-21 | $184.00 | $190.71 | 630 | — | — |
| 2007-02-20 | $183.80 | $190.50 | 615 | — | — |
| 2007-02-16 | $182.60 | $189.26 | 650 | — | — |
| 2007-02-15 | $182.80 | $189.47 | 925 | — | — |
| 2007-02-14 | $184.00 | $190.71 | 850 | — | — |
| 2007-02-13 | $184.00 | $190.71 | 795 | — | — |
| 2007-02-12 | $181.80 | $188.43 | 620 | — | — |
| 2007-02-09 | $183.40 | $190.09 | 305 | — | — |
| 2007-02-08 | $184.80 | $191.54 | 115 | — | — |
| 2007-02-07 | $183.20 | $189.88 | 295 | — | — |
| 2007-02-06 | $184.40 | $191.13 | 1,030 | — | — |
| 2007-02-05 | $184.40 | $191.13 | 255 | — | — |
| 2007-02-02 | $185.00 | $191.75 | 210 | — | — |
| 2007-02-01 | $185.00 | $191.75 | 280 | — | — |
| 2007-01-31 | $189.80 | $196.72 | 1,340 | — | — |
| 2007-01-30 | $185.40 | $192.16 | 135 | — | — |
| 2007-01-29 | $183.60 | $190.30 | 45 | — | — |
| 2007-01-26 | $182.40 | $189.05 | 400 | — | — |
| 2007-01-25 | $183.00 | $189.67 | 285 | — | — |
| 2007-01-24 | $182.20 | $188.85 | 455 | — | — |
| 2007-01-23 | $185.80 | $192.58 | 225 | — | — |
| 2007-01-22 | $182.40 | $189.05 | 470 | — | — |
| 2007-01-19 | $184.00 | $190.71 | 500 | — | — |
| 2007-01-18 | $184.00 | $190.71 | 325 | — | — |
| 2007-01-17 | $181.20 | $187.81 | 2,915 | — | — |
| 2007-01-16 | $181.80 | $188.43 | 455 | — | — |
| 2007-01-12 | $180.00 | $186.57 | 335 | — | — |
| 2007-01-11 | $184.20 | $190.92 | 155 | — | — |
| 2007-01-10 | $186.00 | $192.78 | 485 | — | — |
| 2007-01-09 | $188.20 | $195.06 | 270 | — | — |
| 2007-01-08 | $188.40 | $195.27 | 340 | — | — |
| 2007-01-05 | $189.00 | $195.89 | 75 | — | — |
| 2007-01-04 | $190.00 | $196.93 | 920 | — | — |
| 2007-01-03 | $190.80 | $197.76 | 505 | — | — |