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
- 1997-06-18 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 | $91.81 | $176.46 | 1,068,700 | — | — |
| 2007-12-28 | $91.28 | $175.44 | 1,148,100 | — | — |
| 2007-12-27 | $93.07 | $178.88 | 921,800 | — | — |
| 2007-12-26 | $101.81 | $182.88 | 880,900 | — | — |
| 2007-12-24 | $103.29 | $185.54 | 410,600 | — | — |
| 2007-12-21 | $100.05 | $179.72 | 1,473,600 | — | — |
| 2007-12-20 | $97.68 | $175.46 | 1,378,900 | — | — |
| 2007-12-19 | $95.95 | $172.36 | 1,742,700 | — | — |
| 2007-12-18 | $93.70 | $168.31 | 1,486,900 | — | — |
| 2007-12-17 | $90.90 | $163.29 | 1,230,800 | — | — |
| 2007-12-14 | $92.72 | $166.55 | 1,204,000 | — | — |
| 2007-12-13 | $96.37 | $173.11 | 1,352,600 | — | — |
| 2007-12-12 | $98.05 | $176.13 | 1,387,800 | — | — |
| 2007-12-11 | $98.33 | $176.63 | 1,497,600 | — | — |
| 2007-12-10 | $104.63 | $187.95 | 975,400 | — | — |
| 2007-12-07 | $102.39 | $183.92 | 1,406,200 | — | — |
| 2007-12-06 | $101.63 | $182.56 | 1,606,100 | — | — |
| 2007-12-05 | $98.30 | $176.58 | 1,127,100 | — | — |
| 2007-12-04 | $94.96 | $170.58 | 1,009,200 | — | — |
| 2007-12-03 | $97.41 | $174.98 | 1,000,300 | — | — |
| 2007-11-30 | $98.42 | $176.79 | 1,682,400 | — | — |
| 2007-11-29 | $95.46 | $171.48 | 1,091,100 | — | — |
| 2007-11-28 | $94.80 | $170.29 | 1,302,900 | — | — |
| 2007-11-27 | $91.03 | $163.52 | 1,532,700 | — | — |
| 2007-11-26 | $88.71 | $159.35 | 2,145,200 | — | — |
| 2007-11-23 | $93.25 | $167.51 | 431,700 | — | — |
| 2007-11-21 | $91.04 | $163.54 | 1,478,600 | — | — |
| 2007-11-20 | $91.90 | $165.08 | 1,522,100 | — | — |
| 2007-11-19 | $94.17 | $169.16 | 1,079,900 | — | — |
| 2007-11-16 | $96.19 | $172.79 | 1,314,000 | — | — |
| 2007-11-15 | $98.20 | $176.40 | 1,220,400 | — | — |
| 2007-11-14 | $99.89 | $179.43 | 1,564,100 | — | — |
| 2007-11-13 | $104.04 | $186.89 | 1,041,600 | — | — |
| 2007-11-12 | $99.83 | $179.33 | 1,032,500 | — | — |
| 2007-11-09 | $100.20 | $179.99 | 1,017,700 | — | — |
| 2007-11-08 | $99.64 | $178.98 | 1,928,900 | — | — |
| 2007-11-07 | $99.26 | $178.30 | 1,185,300 | — | — |
| 2007-11-06 | $103.28 | $185.52 | 886,800 | — | — |
| 2007-11-05 | $102.15 | $183.49 | 902,400 | — | — |
| 2007-11-02 | $103.08 | $185.16 | 1,441,200 | — | — |
| 2007-11-01 | $105.21 | $188.99 | 1,234,300 | — | — |
| 2007-10-31 | $108.34 | $194.61 | 1,227,500 | — | — |
| 2007-10-30 | $106.50 | $191.31 | 766,600 | — | — |
| 2007-10-29 | $107.04 | $192.28 | 762,100 | — | — |
| 2007-10-26 | $107.19 | $192.55 | 946,600 | — | — |
| 2007-10-25 | $105.20 | $188.97 | 1,212,200 | — | — |
| 2007-10-24 | $104.15 | $187.09 | 1,379,300 | — | — |
| 2007-10-23 | $104.82 | $188.29 | 1,153,600 | — | — |
| 2007-10-22 | $102.10 | $183.40 | 1,007,100 | — | — |
| 2007-10-19 | $100.04 | $179.70 | 1,198,600 | — | — |
| 2007-10-18 | $103.68 | $186.24 | 856,800 | — | — |
| 2007-10-17 | $103.90 | $186.64 | 1,041,400 | — | — |
| 2007-10-16 | $104.67 | $188.02 | 662,200 | — | — |
| 2007-10-15 | $105.90 | $190.23 | 769,500 | — | — |
| 2007-10-12 | $109.22 | $196.19 | 493,500 | — | — |
| 2007-10-11 | $110.14 | $197.85 | 1,002,200 | — | — |
| 2007-10-10 | $111.22 | $199.79 | 726,400 | — | — |
| 2007-10-09 | $111.82 | $200.86 | 857,700 | — | — |
| 2007-10-08 | $111.96 | $201.12 | 661,000 | — | — |
| 2007-10-05 | $113.60 | $204.06 | 1,055,000 | — | — |
| 2007-10-04 | $109.89 | $197.40 | 1,179,300 | — | — |
| 2007-10-03 | $108.78 | $195.40 | 729,700 | — | — |
| 2007-10-02 | $108.81 | $195.46 | 1,248,000 | — | — |
| 2007-10-01 | $107.60 | $193.28 | 1,116,400 | — | — |
| 2007-09-28 | $103.90 | $186.64 | 922,200 | — | — |
| 2007-09-27 | $102.85 | $184.75 | 689,000 | — | — |
| 2007-09-26 | $101.11 | $181.63 | 1,300,900 | — | — |
| 2007-09-25 | $102.29 | $182.52 | 770,900 | — | — |
| 2007-09-24 | $105.94 | $189.04 | 780,300 | — | — |
| 2007-09-21 | $103.81 | $185.24 | 1,601,000 | — | — |
| 2007-09-20 | $103.71 | $185.06 | 1,318,800 | — | — |
| 2007-09-19 | $104.37 | $186.24 | 1,577,000 | — | — |
| 2007-09-18 | $100.87 | $179.99 | 1,159,200 | — | — |
| 2007-09-17 | $97.30 | $173.62 | 394,000 | — | — |
| 2007-09-14 | $97.28 | $173.58 | 502,500 | — | — |
| 2007-09-13 | $97.50 | $173.98 | 818,500 | — | — |
| 2007-09-12 | $95.19 | $169.85 | 946,300 | — | — |
| 2007-09-11 | $95.66 | $170.69 | 926,100 | — | — |
| 2007-09-10 | $95.18 | $169.84 | 766,300 | — | — |
| 2007-09-07 | $96.76 | $172.66 | 927,000 | — | — |
| 2007-09-06 | $99.13 | $176.88 | 890,900 | — | — |
| 2007-09-05 | $98.47 | $175.71 | 915,300 | — | — |
| 2007-09-04 | $101.09 | $180.38 | 1,169,700 | — | — |
| 2007-08-31 | $100.07 | $178.56 | 1,047,400 | — | — |
| 2007-08-30 | $97.19 | $173.42 | 748,700 | — | — |
| 2007-08-29 | $96.42 | $172.05 | 694,200 | — | — |
| 2007-08-28 | $93.95 | $167.64 | 973,000 | — | — |
| 2007-08-27 | $96.47 | $172.14 | 583,600 | — | — |
| 2007-08-24 | $98.06 | $174.98 | 799,200 | — | — |
| 2007-08-23 | $98.58 | $175.90 | 1,341,300 | — | — |
| 2007-08-22 | $99.92 | $178.29 | 1,265,500 | — | — |
| 2007-08-21 | $101.01 | $180.24 | 1,299,500 | — | — |
| 2007-08-20 | $100.93 | $180.10 | 1,500,600 | — | — |
| 2007-08-17 | $97.61 | $174.17 | 1,508,100 | — | — |
| 2007-08-16 | $96.85 | $172.82 | 1,607,800 | — | — |
| 2007-08-15 | $93.23 | $166.36 | 1,347,700 | — | — |
| 2007-08-14 | $94.37 | $168.39 | 1,608,800 | — | — |
| 2007-08-13 | $98.51 | $175.78 | 996,900 | — | — |
| 2007-08-10 | $101.26 | $180.69 | 1,742,400 | — | — |
| 2007-08-09 | $104.86 | $187.11 | 1,775,900 | — | — |
| 2007-08-08 | $102.88 | $183.58 | 1,645,500 | — | — |
| 2007-08-07 | $99.40 | $177.37 | 1,614,700 | — | — |
| 2007-08-06 | $99.53 | $177.60 | 1,595,500 | — | — |
| 2007-08-03 | $95.32 | $170.09 | 2,508,100 | — | — |
| 2007-08-02 | $97.54 | $174.05 | 1,989,200 | — | — |
| 2007-08-01 | $94.68 | $168.94 | 2,417,200 | — | — |
| 2007-07-31 | $94.49 | $168.61 | 1,657,600 | — | — |
| 2007-07-30 | $94.98 | $169.48 | 1,548,800 | — | — |
| 2007-07-27 | $92.82 | $165.63 | 2,144,300 | — | — |
| 2007-07-26 | $96.95 | $172.99 | 2,138,800 | — | — |
| 2007-07-25 | $98.50 | $175.76 | 1,312,500 | — | — |
| 2007-07-24 | $98.25 | $175.31 | 1,501,000 | — | — |
| 2007-07-23 | $100.78 | $179.83 | 1,069,500 | — | — |
| 2007-07-20 | $103.42 | $184.54 | 1,319,200 | — | — |
| 2007-07-19 | $104.81 | $187.02 | 658,900 | — | — |
| 2007-07-18 | $104.03 | $185.63 | 1,412,200 | — | — |
| 2007-07-17 | $104.50 | $186.47 | 750,100 | — | — |
| 2007-07-16 | $105.12 | $187.57 | 2,123,600 | — | — |
| 2007-07-13 | $106.20 | $189.50 | 954,300 | — | — |
| 2007-07-12 | $105.84 | $188.86 | 764,700 | — | — |
| 2007-07-11 | $103.41 | $184.52 | 1,176,400 | — | — |
| 2007-07-10 | $103.17 | $184.09 | 1,071,400 | — | — |
| 2007-07-09 | $105.58 | $188.39 | 584,100 | — | — |
| 2007-07-06 | $106.02 | $189.18 | 752,900 | — | — |
| 2007-07-05 | $105.91 | $188.98 | 928,500 | — | — |
| 2007-07-03 | $104.49 | $186.45 | 545,600 | — | — |
| 2007-07-02 | $104.92 | $187.22 | 1,239,200 | — | — |
| 2007-06-29 | $102.13 | $182.24 | 1,610,600 | — | — |
| 2007-06-28 | $102.31 | $182.56 | 1,297,700 | — | — |
| 2007-06-27 | $103.18 | $184.11 | 1,948,000 | — | — |
| 2007-06-26 | $100.07 | $177.35 | 1,724,600 | — | — |
| 2007-06-25 | $100.10 | $177.40 | 1,581,100 | — | — |
| 2007-06-22 | $101.59 | $180.04 | 2,288,400 | — | — |
| 2007-06-21 | $102.79 | $182.17 | 2,000,000 | — | — |
| 2007-06-20 | $104.34 | $184.92 | 1,403,400 | — | — |
| 2007-06-19 | $107.74 | $190.94 | 974,100 | — | — |
| 2007-06-18 | $107.82 | $191.08 | 1,121,400 | — | — |
| 2007-06-15 | $109.44 | $193.95 | 1,504,700 | — | — |
| 2007-06-14 | $108.16 | $191.69 | 910,100 | — | — |
| 2007-06-13 | $109.37 | $193.83 | 1,240,800 | — | — |
| 2007-06-12 | $106.45 | $188.66 | 1,434,100 | — | — |
| 2007-06-11 | $108.77 | $192.77 | 1,238,700 | — | — |
| 2007-06-08 | $111.26 | $197.18 | 983,000 | — | — |
| 2007-06-07 | $110.05 | $195.04 | 1,211,300 | — | — |
| 2007-06-06 | $114.35 | $202.66 | 768,500 | — | — |
| 2007-06-05 | $115.32 | $204.38 | 1,433,200 | — | — |
| 2007-06-04 | $117.45 | $208.15 | 904,400 | — | — |
| 2007-06-01 | $116.70 | $206.82 | 1,042,200 | — | — |
| 2007-05-31 | $115.68 | $205.01 | 1,835,200 | — | — |
| 2007-05-30 | $115.00 | $203.81 | 2,195,200 | — | — |
| 2007-05-29 | $111.16 | $197.00 | 1,504,700 | — | — |
| 2007-05-25 | $107.73 | $190.92 | 879,500 | — | — |
| 2007-05-24 | $107.62 | $190.73 | 1,390,200 | — | — |
| 2007-05-23 | $110.22 | $195.34 | 1,053,400 | — | — |
| 2007-05-22 | $110.97 | $196.67 | 1,800,500 | — | — |
| 2007-05-21 | $108.28 | $191.90 | 1,444,700 | — | — |
| 2007-05-18 | $107.30 | $190.16 | 2,107,500 | — | — |
| 2007-05-17 | $109.76 | $194.52 | 1,357,800 | — | — |
| 2007-05-16 | $112.30 | $199.02 | 1,060,800 | — | — |
| 2007-05-15 | $113.30 | $200.80 | 1,229,300 | — | — |
| 2007-05-14 | $116.11 | $205.78 | 623,500 | — | — |
| 2007-05-11 | $117.11 | $207.55 | 736,300 | — | — |
| 2007-05-10 | $116.22 | $205.97 | 1,078,900 | — | — |
| 2007-05-09 | $117.83 | $208.82 | 892,000 | — | — |
| 2007-05-08 | $115.20 | $204.16 | 586,400 | — | — |
| 2007-05-07 | $116.21 | $205.95 | 715,000 | — | — |
| 2007-05-04 | $115.64 | $204.94 | 603,300 | — | — |
| 2007-05-03 | $117.27 | $207.83 | 635,300 | — | — |
| 2007-05-02 | $116.92 | $207.21 | 826,700 | — | — |
| 2007-05-01 | $116.61 | $206.66 | 1,093,600 | — | — |
| 2007-04-30 | $117.56 | $208.35 | 1,006,600 | — | — |
| 2007-04-27 | $118.92 | $210.76 | 921,000 | — | — |
| 2007-04-26 | $117.47 | $208.19 | 533,200 | — | — |
| 2007-04-25 | $117.22 | $207.74 | 753,700 | — | — |
| 2007-04-24 | $116.74 | $206.89 | 701,900 | — | — |
| 2007-04-23 | $117.85 | $208.86 | 1,136,300 | — | — |
| 2007-04-20 | $116.35 | $206.20 | 759,800 | — | — |
| 2007-04-19 | $116.16 | $205.86 | 748,500 | — | — |
| 2007-04-18 | $116.57 | $206.59 | 668,000 | — | — |
| 2007-04-17 | $117.36 | $207.99 | 867,000 | — | — |
| 2007-04-16 | $115.87 | $205.35 | 907,300 | — | — |
| 2007-04-13 | $116.32 | $206.15 | 700,700 | — | — |
| 2007-04-12 | $115.65 | $204.96 | 691,000 | — | — |
| 2007-04-11 | $116.56 | $206.57 | 926,400 | — | — |
| 2007-04-10 | $118.07 | $209.25 | 819,500 | — | — |
| 2007-04-09 | $118.74 | $210.44 | 411,100 | — | — |
| 2007-04-05 | $118.09 | $209.28 | 512,700 | — | — |
| 2007-04-04 | $118.57 | $210.14 | 769,500 | — | — |
| 2007-04-03 | $119.47 | $211.73 | 1,046,500 | — | — |
| 2007-04-02 | $118.55 | $210.10 | 1,657,000 | — | — |
| 2007-03-30 | $117.40 | $208.06 | 1,655,600 | — | — |
| 2007-03-29 | $114.65 | $203.19 | 837,000 | — | — |
| 2007-03-28 | $115.00 | $203.81 | 1,023,500 | — | — |
| 2007-03-27 | $115.78 | $203.99 | 1,081,600 | — | — |
| 2007-03-26 | $117.05 | $206.22 | 1,261,200 | — | — |
| 2007-03-23 | $119.14 | $209.91 | 557,900 | — | — |
| 2007-03-22 | $118.91 | $209.50 | 619,600 | — | — |
| 2007-03-21 | $119.51 | $210.56 | 841,300 | — | — |
| 2007-03-20 | $117.72 | $207.40 | 792,900 | — | — |
| 2007-03-19 | $118.01 | $207.91 | 814,000 | — | — |
| 2007-03-16 | $116.67 | $205.55 | 1,151,800 | — | — |
| 2007-03-15 | $118.17 | $208.20 | 783,000 | — | — |
| 2007-03-14 | $117.66 | $207.30 | 1,210,800 | — | — |
| 2007-03-13 | $117.18 | $206.45 | 1,415,400 | — | — |
| 2007-03-12 | $119.70 | $210.89 | 695,200 | — | — |
| 2007-03-09 | $119.70 | $210.89 | 1,012,100 | — | — |
| 2007-03-08 | $118.97 | $209.61 | 1,587,600 | — | — |
| 2007-03-07 | $116.44 | $205.15 | 1,012,800 | — | — |
| 2007-03-06 | $118.16 | $208.18 | 1,435,600 | — | — |
| 2007-03-05 | $113.73 | $200.37 | 1,456,200 | — | — |
| 2007-03-02 | $117.03 | $206.19 | 1,180,500 | — | — |
| 2007-03-01 | $118.72 | $209.17 | 1,837,400 | — | — |
| 2007-02-28 | $120.03 | $211.47 | 2,119,000 | — | — |
| 2007-02-27 | $118.20 | $208.25 | 1,859,800 | — | — |
| 2007-02-26 | $121.95 | $214.86 | 1,737,100 | — | — |
| 2007-02-23 | $122.65 | $216.09 | 1,381,200 | — | — |
| 2007-02-22 | $126.00 | $221.99 | 1,358,700 | — | — |
| 2007-02-21 | $126.74 | $223.30 | 632,200 | — | — |
| 2007-02-20 | $127.41 | $224.48 | 1,602,800 | — | — |
| 2007-02-16 | $125.88 | $221.78 | 2,169,900 | — | — |
| 2007-02-15 | $127.10 | $223.93 | 1,618,400 | — | — |
| 2007-02-14 | $124.99 | $220.21 | 1,326,600 | — | — |
| 2007-02-13 | $125.80 | $221.64 | 1,807,000 | — | — |
| 2007-02-12 | $123.50 | $217.59 | 3,085,400 | — | — |
| 2007-02-09 | $127.04 | $223.82 | 3,119,600 | — | — |
| 2007-02-08 | $129.48 | $228.12 | 3,549,900 | — | — |
| 2007-02-07 | $130.75 | $230.36 | 3,003,900 | — | — |
| 2007-02-06 | $128.38 | $226.18 | 1,673,700 | — | — |
| 2007-02-05 | $126.42 | $222.73 | 1,506,300 | — | — |
| 2007-02-02 | $126.88 | $223.54 | 1,995,300 | — | — |
| 2007-02-01 | $126.09 | $222.15 | 5,489,900 | — | — |
| 2007-01-31 | $126.09 | $222.15 | 819,200 | — | — |
| 2007-01-30 | $123.80 | $218.12 | 897,600 | — | — |
| 2007-01-29 | $122.45 | $215.74 | 752,100 | — | — |
| 2007-01-26 | $122.68 | $216.14 | 755,200 | — | — |
| 2007-01-25 | $122.73 | $216.23 | 1,066,500 | — | — |
| 2007-01-24 | $121.93 | $214.82 | 698,600 | — | — |
| 2007-01-23 | $120.40 | $212.13 | 699,400 | — | — |
| 2007-01-22 | $119.82 | $211.10 | 898,100 | — | — |
| 2007-01-19 | $119.93 | $211.30 | 681,400 | — | — |
| 2007-01-18 | $117.97 | $207.84 | 909,200 | — | — |
| 2007-01-17 | $118.52 | $208.81 | 796,900 | — | — |
| 2007-01-16 | $118.72 | $209.17 | 786,200 | — | — |
| 2007-01-12 | $115.87 | $204.14 | 748,100 | — | — |
| 2007-01-11 | $115.21 | $202.98 | 1,094,300 | — | — |
| 2007-01-10 | $114.06 | $200.96 | 670,900 | — | — |
| 2007-01-09 | $111.75 | $196.89 | 848,200 | — | — |
| 2007-01-08 | $110.35 | $194.42 | 630,900 | — | — |
| 2007-01-05 | $109.72 | $193.31 | 567,400 | — | — |
| 2007-01-04 | $111.68 | $196.76 | 1,134,400 | — | — |
| 2007-01-03 | $112.09 | $197.48 | 1,244,600 | — | — |