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
- 2005-11-10 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 | $143.00 | $143.00 | 5,180 | — | — |
| 2007-12-28 | $135.00 | $135.00 | 7,780 | — | — |
| 2007-12-27 | $120.00 | $120.00 | 2,450 | — | — |
| 2007-12-26 | $112.50 | $112.50 | 240 | — | — |
| 2007-12-24 | $110.50 | $110.50 | 1,880 | — | — |
| 2007-12-21 | $110.50 | $110.50 | 2,090 | — | — |
| 2007-12-20 | $111.00 | $111.00 | 960 | — | — |
| 2007-12-19 | $109.00 | $109.00 | 980 | — | — |
| 2007-12-18 | $110.00 | $110.00 | 1,820 | — | — |
| 2007-12-17 | $109.00 | $109.00 | 2,160 | — | — |
| 2007-12-14 | $111.50 | $111.50 | 3,040 | — | — |
| 2007-12-13 | $110.00 | $110.00 | 4,940 | — | — |
| 2007-12-12 | $110.00 | $110.00 | 3,940 | — | — |
| 2007-12-11 | $112.50 | $112.50 | 1,260 | — | — |
| 2007-12-10 | $113.00 | $113.00 | 6,530 | — | — |
| 2007-12-07 | $95.00 | $95.00 | 2,470 | — | — |
| 2007-12-06 | $98.00 | $98.00 | 2,710 | — | — |
| 2007-12-05 | $95.50 | $95.50 | 2,240 | — | — |
| 2007-12-04 | $97.50 | $97.50 | 860 | — | — |
| 2007-12-03 | $95.00 | $95.00 | 1,160 | — | — |
| 2007-11-30 | $99.00 | $99.00 | 3,980 | — | — |
| 2007-11-29 | $97.50 | $97.50 | 2,480 | — | — |
| 2007-11-28 | $98.50 | $98.50 | 3,060 | — | — |
| 2007-11-27 | $99.00 | $99.00 | 2,950 | — | — |
| 2007-11-26 | $101.20 | $101.20 | 2,880 | — | — |
| 2007-11-23 | $107.30 | $107.30 | 1,310 | — | — |
| 2007-11-21 | $100.00 | $100.00 | 7,280 | — | — |
| 2007-11-20 | $102.00 | $102.00 | 5,410 | — | — |
| 2007-11-19 | $107.00 | $107.00 | 3,010 | — | — |
| 2007-11-16 | $111.00 | $111.00 | 1,390 | — | — |
| 2007-11-15 | $108.50 | $108.50 | 2,370 | — | — |
| 2007-11-14 | $107.50 | $107.50 | 3,290 | — | — |
| 2007-11-13 | $110.50 | $110.50 | 3,310 | — | — |
| 2007-11-12 | $108.50 | $108.50 | 4,790 | — | — |
| 2007-11-09 | $113.00 | $113.00 | 4,990 | — | — |
| 2007-11-08 | $106.00 | $106.00 | 14,740 | — | — |
| 2007-11-07 | $119.50 | $119.50 | 8,190 | — | — |
| 2007-11-06 | $119.60 | $119.60 | 20,410 | — | — |
| 2007-11-05 | $109.30 | $109.30 | 6,380 | — | — |
| 2007-11-02 | $98.00 | $98.00 | 2,840 | — | — |
| 2007-11-01 | $98.00 | $98.00 | 6,320 | — | — |
| 2007-10-31 | $100.50 | $100.50 | 15,470 | — | — |
| 2007-10-30 | $97.00 | $97.00 | 26,870 | — | — |
| 2007-10-29 | $86.90 | $86.90 | 8,420 | — | — |
| 2007-10-26 | $79.00 | $79.00 | 930 | — | — |
| 2007-10-25 | $78.00 | $78.00 | 2,910 | — | — |
| 2007-10-24 | $80.00 | $80.00 | 11,930 | — | — |
| 2007-10-23 | $84.00 | $84.00 | 11,080 | — | — |
| 2007-10-22 | $81.00 | $81.00 | 11,880 | — | — |
| 2007-10-19 | $77.50 | $77.50 | 16,350 | — | — |
| 2007-10-18 | $74.00 | $74.00 | 14,340 | — | — |
| 2007-10-17 | $63.00 | $63.00 | 8,640 | — | — |
| 2007-10-16 | $57.80 | $57.80 | 5,330 | — | — |
| 2007-10-15 | $56.30 | $56.30 | 9,500 | — | — |
| 2007-10-12 | $56.70 | $56.70 | 12,390 | — | — |
| 2007-10-11 | $54.90 | $54.90 | 7,470 | — | — |
| 2007-10-10 | $55.00 | $55.00 | 10,210 | — | — |
| 2007-10-09 | $52.90 | $52.90 | 720 | — | — |
| 2007-10-08 | $53.50 | $53.50 | 2,360 | — | — |
| 2007-10-05 | $52.50 | $52.50 | 1,640 | — | — |
| 2007-10-04 | $52.50 | $52.50 | 1,220 | — | — |
| 2007-10-03 | $53.40 | $53.40 | 1,320 | — | — |
| 2007-10-02 | $53.50 | $53.50 | 1,470 | — | — |
| 2007-10-01 | $54.00 | $54.00 | 570 | — | — |
| 2007-09-28 | $54.00 | $54.00 | 2,710 | — | — |
| 2007-09-27 | $53.50 | $53.50 | 5,300 | — | — |
| 2007-09-26 | $53.50 | $53.50 | 2,080 | — | — |
| 2007-09-25 | $52.50 | $52.50 | 5,260 | — | — |
| 2007-09-24 | $52.50 | $52.50 | 17,420 | — | — |
| 2007-09-21 | $52.50 | $52.50 | 3,900 | — | — |
| 2007-09-20 | $53.50 | $53.50 | 3,500 | — | — |
| 2007-09-19 | $53.00 | $53.00 | 5,320 | — | — |
| 2007-09-18 | $54.00 | $54.00 | 4,240 | — | — |
| 2007-09-17 | $54.80 | $54.80 | 6,580 | — | — |
| 2007-09-14 | $53.00 | $53.00 | 3,150 | — | — |
| 2007-09-13 | $53.40 | $53.40 | 4,130 | — | — |
| 2007-09-12 | $52.00 | $52.00 | 1,120 | — | — |
| 2007-09-11 | $52.00 | $52.00 | 1,400 | — | — |
| 2007-09-10 | $53.00 | $53.00 | 3,810 | — | — |
| 2007-09-07 | $51.50 | $51.50 | 2,040 | — | — |
| 2007-09-06 | $52.40 | $52.40 | 2,020 | — | — |
| 2007-09-05 | $52.00 | $52.00 | 530 | — | — |
| 2007-09-04 | $52.90 | $52.90 | 2,670 | — | — |
| 2007-08-31 | $52.50 | $52.50 | 8,440 | — | — |
| 2007-08-30 | $52.00 | $52.00 | 4,780 | — | — |
| 2007-08-29 | $49.00 | $49.00 | 2,700 | — | — |
| 2007-08-28 | $47.40 | $47.40 | 600 | — | — |
| 2007-08-27 | $48.50 | $48.50 | 1,510 | — | — |
| 2007-08-24 | $49.00 | $49.00 | 3,790 | — | — |
| 2007-08-23 | $52.50 | $52.50 | 8,100 | — | — |
| 2007-08-22 | $48.00 | $48.00 | 3,180 | — | — |
| 2007-08-21 | $46.00 | $46.00 | 740 | — | — |
| 2007-08-20 | $46.00 | $46.00 | 1,650 | — | — |
| 2007-08-17 | $45.50 | $45.50 | 1,470 | — | — |
| 2007-08-16 | $46.00 | $46.00 | 2,410 | — | — |
| 2007-08-15 | $47.50 | $47.50 | 1,150 | — | — |
| 2007-08-14 | $47.50 | $47.50 | 2,910 | — | — |
| 2007-08-13 | $50.00 | $50.00 | 1,290 | — | — |
| 2007-08-10 | $52.50 | $52.50 | 9,070 | — | — |
| 2007-08-09 | $51.30 | $51.30 | 2,310 | — | — |
| 2007-08-08 | $52.00 | $52.00 | 5,560 | — | — |
| 2007-08-07 | $51.00 | $51.00 | 810 | — | — |
| 2007-08-06 | $51.50 | $51.50 | 2,220 | — | — |
| 2007-08-03 | $51.50 | $51.50 | 140 | — | — |
| 2007-08-02 | $52.00 | $52.00 | 4,180 | — | — |
| 2007-08-01 | $51.50 | $51.50 | 2,790 | — | — |
| 2007-07-31 | $51.50 | $51.50 | 2,290 | — | — |
| 2007-07-30 | $53.00 | $53.00 | 2,670 | — | — |
| 2007-07-27 | $52.10 | $52.10 | 750 | — | — |
| 2007-07-26 | $51.50 | $51.50 | 4,150 | — | — |
| 2007-07-25 | $50.50 | $50.50 | 2,340 | — | — |
| 2007-07-24 | $51.00 | $51.00 | 1,730 | — | — |
| 2007-07-23 | $53.10 | $53.10 | 4,650 | — | — |
| 2007-07-20 | $53.50 | $53.50 | 2,540 | — | — |
| 2007-07-19 | $53.90 | $53.90 | 6,120 | — | — |
| 2007-07-18 | $52.00 | $52.00 | 3,370 | — | — |
| 2007-07-17 | $53.00 | $53.00 | 13,740 | — | — |
| 2007-07-16 | $54.00 | $54.00 | 15,670 | — | — |
| 2007-07-13 | $47.00 | $47.00 | 29,910 | — | — |
| 2007-07-12 | $43.50 | $43.50 | 17,090 | — | — |
| 2007-07-11 | $42.50 | $42.50 | 1,690 | — | — |
| 2007-07-10 | $42.00 | $42.00 | 4,130 | — | — |
| 2007-07-09 | $44.00 | $44.00 | 14,370 | — | — |
| 2007-07-06 | $43.00 | $43.00 | 1,500 | — | — |
| 2007-07-05 | $42.50 | $42.50 | 280 | — | — |
| 2007-07-03 | $42.50 | $42.50 | 860 | — | — |
| 2007-07-02 | $42.50 | $42.50 | 630 | — | — |
| 2007-06-29 | $43.30 | $43.30 | 11,630 | — | — |
| 2007-06-28 | $43.00 | $43.00 | 4,580 | — | — |
| 2007-06-27 | $43.50 | $43.50 | 1,280 | — | — |
| 2007-06-26 | $41.80 | $41.80 | 1,180 | — | — |
| 2007-06-25 | $41.50 | $41.50 | 680 | — | — |
| 2007-06-22 | $42.50 | $42.50 | 6,670 | — | — |
| 2007-06-21 | $44.00 | $44.00 | 3,350 | — | — |
| 2007-06-20 | $40.00 | $40.00 | 880 | — | — |
| 2007-06-19 | $40.50 | $40.50 | 450 | — | — |
| 2007-06-18 | $40.50 | $40.50 | 840 | — | — |
| 2007-06-15 | $40.50 | $40.50 | 4,180 | — | — |
| 2007-06-14 | $40.50 | $40.50 | 1,510 | — | — |
| 2007-06-13 | $40.00 | $40.00 | 480 | — | — |
| 2007-06-12 | $40.00 | $40.00 | 6,940 | — | — |
| 2007-06-11 | $42.00 | $42.00 | 380 | — | — |
| 2007-06-08 | $42.20 | $42.20 | 1,970 | — | — |
| 2007-06-07 | $42.50 | $42.50 | 870 | — | — |
| 2007-06-06 | $43.50 | $43.50 | 1,440 | — | — |
| 2007-06-05 | $43.20 | $43.20 | 2,030 | — | — |
| 2007-06-04 | $45.00 | $45.00 | 1,300 | — | — |
| 2007-06-01 | $45.00 | $45.00 | 2,730 | — | — |
| 2007-05-31 | $46.00 | $46.00 | 6,330 | — | — |
| 2007-05-30 | $44.00 | $44.00 | 5,320 | — | — |
| 2007-05-29 | $39.00 | $39.00 | 970 | — | — |
| 2007-05-25 | $40.50 | $40.50 | 2,490 | — | — |
| 2007-05-24 | $39.50 | $39.50 | 1,640 | — | — |
| 2007-05-23 | $40.10 | $40.10 | 3,720 | — | — |
| 2007-05-22 | $37.30 | $37.30 | 2,390 | — | — |
| 2007-05-21 | $32.80 | $32.80 | 1,430 | — | — |
| 2007-05-18 | $34.70 | $34.70 | 290 | — | — |
| 2007-05-17 | $34.50 | $34.50 | 4,020 | — | — |
| 2007-05-16 | $35.80 | $35.80 | 1,270 | — | — |
| 2007-05-15 | $36.00 | $36.00 | 3,310 | — | — |
| 2007-05-14 | $37.20 | $37.20 | 3,100 | — | — |
| 2007-05-11 | $36.00 | $36.00 | 890 | — | — |
| 2007-05-10 | $37.00 | $37.00 | 710 | — | — |
| 2007-05-09 | $37.10 | $37.10 | 1,190 | — | — |
| 2007-05-08 | $35.80 | $35.80 | 2,100 | — | — |
| 2007-05-07 | $37.50 | $37.50 | 1,990 | — | — |
| 2007-05-04 | $37.50 | $37.50 | 4,150 | — | — |
| 2007-05-03 | $39.50 | $39.50 | 410 | — | — |
| 2007-05-02 | $39.50 | $39.50 | 1,310 | — | — |
| 2007-05-01 | $38.80 | $38.80 | 1,070 | — | — |
| 2007-04-30 | $39.50 | $39.50 | 1,160 | — | — |
| 2007-04-27 | $39.70 | $39.70 | 2,330 | — | — |
| 2007-04-26 | $40.00 | $40.00 | 1,480 | — | — |
| 2007-04-25 | $38.20 | $38.20 | 1,230 | — | — |
| 2007-04-24 | $38.60 | $38.60 | 1,630 | — | — |
| 2007-04-23 | $39.80 | $39.80 | 2,160 | — | — |
| 2007-04-20 | $40.00 | $40.00 | 1,510 | — | — |
| 2007-04-19 | $38.70 | $38.70 | 1,220 | — | — |
| 2007-04-18 | $39.30 | $39.30 | 680 | — | — |
| 2007-04-17 | $39.50 | $39.50 | 2,970 | — | — |
| 2007-04-16 | $40.00 | $40.00 | 1,880 | — | — |
| 2007-04-13 | $40.00 | $40.00 | 980 | — | — |
| 2007-04-12 | $40.00 | $40.00 | 2,360 | — | — |
| 2007-04-11 | $39.50 | $39.50 | 1,690 | — | — |
| 2007-04-10 | $38.70 | $38.70 | 2,770 | — | — |
| 2007-04-09 | $39.00 | $39.00 | 5,610 | — | — |
| 2007-04-05 | $40.00 | $40.00 | 1,530 | — | — |
| 2007-04-04 | $40.50 | $40.50 | 650 | — | — |
| 2007-04-03 | $40.50 | $40.50 | 2,820 | — | — |
| 2007-04-02 | $40.20 | $40.20 | 770 | — | — |
| 2007-03-30 | $40.50 | $40.50 | 6,150 | — | — |
| 2007-03-29 | $40.30 | $40.30 | 2,160 | — | — |
| 2007-03-28 | $40.00 | $40.00 | 4,420 | — | — |
| 2007-03-27 | $40.00 | $40.00 | 4,050 | — | — |
| 2007-03-26 | $40.50 | $40.50 | 5,060 | — | — |
| 2007-03-23 | $41.00 | $41.00 | 19,190 | — | — |
| 2007-03-22 | $35.50 | $35.50 | 3,740 | — | — |
| 2007-03-21 | $33.00 | $33.00 | 1,110 | — | — |
| 2007-03-20 | $34.20 | $34.20 | 1,310 | — | — |
| 2007-03-19 | $34.50 | $34.50 | 3,930 | — | — |
| 2007-03-16 | $33.10 | $33.10 | 1,880 | — | — |
| 2007-03-15 | $33.20 | $33.20 | 2,190 | — | — |
| 2007-03-14 | $33.90 | $33.90 | 1,880 | — | — |
| 2007-03-13 | $34.20 | $34.20 | 3,740 | — | — |
| 2007-03-12 | $34.80 | $34.80 | 5,050 | — | — |
| 2007-03-09 | $32.00 | $32.00 | 2,000 | — | — |
| 2007-03-08 | $31.00 | $31.00 | 7,900 | — | — |
| 2007-03-07 | $32.00 | $32.00 | 12,410 | — | — |
| 2007-03-06 | $35.30 | $35.30 | 21,640 | — | — |
| 2007-03-05 | $29.00 | $29.00 | 19,260 | — | — |
| 2007-03-02 | $27.00 | $27.00 | 34,160 | — | — |
| 2007-03-01 | $23.20 | $23.20 | 5,250 | — | — |
| 2007-02-28 | $23.80 | $23.80 | 7,920 | — | — |
| 2007-02-27 | $24.00 | $24.00 | 10,010 | — | — |
| 2007-02-26 | $23.00 | $23.00 | 5,320 | — | — |
| 2007-02-23 | $21.20 | $21.20 | 2,340 | — | — |
| 2007-02-22 | $20.90 | $20.90 | 2,410 | — | — |
| 2007-02-21 | $20.10 | $20.10 | 570 | — | — |
| 2007-02-20 | $20.30 | $20.30 | 3,080 | — | — |
| 2007-02-16 | $19.00 | $19.00 | 1,180 | — | — |
| 2007-02-15 | $19.40 | $19.40 | 1,110 | — | — |
| 2007-02-14 | $19.70 | $19.70 | 550 | — | — |
| 2007-02-13 | $19.50 | $19.50 | 1,300 | — | — |
| 2007-02-12 | $20.30 | $20.30 | 2,950 | — | — |
| 2007-02-09 | $19.70 | $19.70 | 980 | — | — |
| 2007-02-08 | $19.90 | $19.90 | 3,180 | — | — |
| 2007-02-07 | $20.20 | $20.20 | 2,120 | — | — |
| 2007-02-06 | $20.50 | $20.50 | 4,840 | — | — |
| 2007-02-05 | $20.20 | $20.20 | 1,350 | — | — |
| 2007-02-02 | $20.10 | $20.10 | 470 | — | — |
| 2007-02-01 | $20.20 | $20.20 | 750 | — | — |
| 2007-01-31 | $21.50 | $21.50 | 2,110 | — | — |
| 2007-01-30 | $19.80 | $19.80 | 6,120 | — | — |
| 2007-01-29 | $20.30 | $20.30 | 1,530 | — | — |
| 2007-01-26 | $19.00 | $19.00 | 540 | — | — |
| 2007-01-25 | $19.00 | $19.00 | 3,380 | — | — |
| 2007-01-24 | $20.00 | $20.00 | 460 | — | — |
| 2007-01-23 | $19.90 | $19.90 | 1,070 | — | — |
| 2007-01-22 | $20.00 | $20.00 | 990 | — | — |
| 2007-01-19 | $20.20 | $20.20 | 1,640 | — | — |
| 2007-01-18 | $20.00 | $20.00 | 980 | — | — |
| 2007-01-17 | $20.00 | $20.00 | 2,140 | — | — |
| 2007-01-16 | $18.60 | $18.60 | 190 | — | — |
| 2007-01-12 | $17.90 | $17.90 | 410 | — | — |
| 2007-01-11 | $17.90 | $17.90 | 2,150 | — | — |
| 2007-01-10 | $19.00 | $19.00 | 2,810 | — | — |
| 2007-01-09 | $19.00 | $19.00 | 1,550 | — | — |
| 2007-01-08 | $19.40 | $19.40 | 920 | — | — |
| 2007-01-05 | $19.30 | $19.30 | 150 | — | — |
| 2007-01-04 | $19.30 | $19.30 | 230 | — | — |
| 2007-01-03 | $19.50 | $19.50 | 2,720 | — | — |