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
- 1998-12-30 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 | $106.63 | $141.14 | 373 | — | — |
| 2007-12-28 | $110.50 | $146.26 | 380 | — | — |
| 2007-12-27 | $109.12 | $144.43 | 195 | — | — |
| 2007-12-26 | $107.46 | $142.24 | 981 | — | — |
| 2007-12-24 | $106.63 | $141.14 | 717 | — | — |
| 2007-12-21 | $113.54 | $150.28 | 185 | — | — |
| 2007-12-20 | $108.01 | $142.97 | 463 | — | — |
| 2007-12-19 | $109.12 | $144.43 | 1,043 | — | — |
| 2007-12-18 | $110.77 | $146.62 | 612 | — | — |
| 2007-12-17 | $117.68 | $155.76 | 83 | — | — |
| 2007-12-14 | $124.31 | $164.54 | 203 | — | — |
| 2007-12-13 | $124.31 | $164.54 | 601 | — | — |
| 2007-12-12 | $118.78 | $157.23 | 496 | — | — |
| 2007-12-11 | $113.54 | $150.28 | 930 | — | — |
| 2007-12-10 | $112.71 | $149.18 | 130 | — | — |
| 2007-12-07 | $114.64 | $151.74 | 322 | — | — |
| 2007-12-06 | $114.64 | $151.74 | 264 | — | — |
| 2007-12-05 | $111.88 | $148.09 | 438 | — | — |
| 2007-12-04 | $112.15 | $148.45 | 427 | — | — |
| 2007-12-03 | $112.15 | $148.45 | 891 | — | — |
| 2007-11-30 | $116.02 | $153.57 | 565 | — | — |
| 2007-11-29 | $117.68 | $155.76 | 369 | — | — |
| 2007-11-28 | $117.13 | $155.03 | 351 | — | — |
| 2007-11-27 | $107.18 | $141.87 | 474 | — | — |
| 2007-11-26 | $116.02 | $153.57 | 286 | — | — |
| 2007-11-23 | $111.60 | $147.72 | 58 | — | — |
| 2007-11-21 | $106.35 | $140.77 | 836 | — | — |
| 2007-11-20 | $118.23 | $156.50 | 1,086 | — | — |
| 2007-11-19 | $127.07 | $168.20 | 87 | — | — |
| 2007-11-16 | $122.93 | $162.71 | 257 | — | — |
| 2007-11-15 | $124.03 | $164.17 | 264 | — | — |
| 2007-11-14 | $129.83 | $171.85 | 297 | — | — |
| 2007-11-13 | $133.43 | $176.61 | 43 | — | — |
| 2007-11-12 | $121.55 | $160.88 | 243 | — | — |
| 2007-11-09 | $122.38 | $161.98 | 322 | — | — |
| 2007-11-08 | $129.56 | $171.49 | 409 | — | — |
| 2007-11-07 | $133.98 | $177.34 | 337 | — | — |
| 2007-11-06 | $135.91 | $179.90 | 710 | — | — |
| 2007-11-05 | $136.74 | $180.99 | 177 | — | — |
| 2007-11-02 | $139.50 | $184.65 | 43 | — | — |
| 2007-11-01 | $138.40 | $183.19 | 206 | — | — |
| 2007-10-31 | $139.23 | $184.29 | 80 | — | — |
| 2007-10-30 | $140.06 | $185.38 | 409 | — | — |
| 2007-10-29 | $142.82 | $189.04 | 116 | — | — |
| 2007-10-26 | $141.16 | $186.84 | 112 | — | — |
| 2007-10-25 | $145.30 | $192.33 | 40 | — | — |
| 2007-10-24 | $150.55 | $199.28 | 40 | — | — |
| 2007-10-23 | $150.55 | $199.28 | 134 | — | — |
| 2007-10-22 | $144.48 | $191.23 | 76 | — | — |
| 2007-10-19 | $151.93 | $201.10 | 80 | — | — |
| 2007-10-18 | $149.17 | $197.45 | 597 | — | — |
| 2007-10-17 | $151.93 | $201.10 | 228 | — | — |
| 2007-10-16 | $146.96 | $194.52 | 243 | — | — |
| 2007-10-15 | $146.96 | $194.52 | 724 | — | — |
| 2007-10-12 | $147.79 | $195.62 | 217 | — | — |
| 2007-10-11 | $149.72 | $198.18 | 1,915 | — | — |
| 2007-10-10 | $149.17 | $197.45 | 351 | — | — |
| 2007-10-09 | $147.79 | $195.62 | 239 | — | — |
| 2007-10-08 | $144.75 | $191.60 | 264 | — | — |
| 2007-10-05 | $143.92 | $190.50 | 123 | — | — |
| 2007-10-04 | $149.45 | $197.81 | 243 | — | — |
| 2007-10-03 | $144.75 | $191.60 | 456 | — | — |
| 2007-10-02 | $137.29 | $181.73 | 185 | — | — |
| 2007-10-01 | $143.65 | $190.14 | 485 | — | — |
| 2007-09-28 | $151.38 | $200.37 | 0 | — | — |
| 2007-09-27 | $151.38 | $200.37 | 18 | — | — |
| 2007-09-26 | $145.03 | $190.14 | 25 | — | — |
| 2007-09-25 | $145.30 | $190.50 | 322 | — | — |
| 2007-09-24 | $151.93 | $199.19 | 199 | — | — |
| 2007-09-21 | $152.21 | $199.55 | 214 | — | — |
| 2007-09-20 | $158.56 | $207.88 | 33 | — | — |
| 2007-09-19 | $159.94 | $209.69 | 43 | — | — |
| 2007-09-18 | $156.08 | $204.62 | 112 | — | — |
| 2007-09-17 | $156.08 | $204.62 | 481 | — | — |
| 2007-09-14 | $151.93 | $199.19 | 170 | — | — |
| 2007-09-13 | $145.03 | $190.14 | 275 | — | — |
| 2007-09-12 | $153.04 | $200.64 | 62 | — | — |
| 2007-09-11 | $160.77 | $210.78 | 101 | — | — |
| 2007-09-10 | $160.77 | $210.78 | 62 | — | — |
| 2007-09-07 | $165.75 | $217.30 | 43 | — | — |
| 2007-09-06 | $166.85 | $218.75 | 434 | — | — |
| 2007-09-05 | $168.51 | $220.92 | 7 | — | — |
| 2007-09-04 | $168.51 | $220.92 | 62 | — | — |
| 2007-08-31 | $170.99 | $224.18 | 195 | — | — |
| 2007-08-30 | $172.38 | $225.99 | 0 | — | — |
| 2007-08-29 | $172.38 | $225.99 | 58 | — | — |
| 2007-08-28 | $170.99 | $224.18 | 4 | — | — |
| 2007-08-27 | $168.78 | $221.28 | 141 | — | — |
| 2007-08-24 | $172.38 | $225.99 | 87 | — | — |
| 2007-08-23 | $172.38 | $225.99 | 76 | — | — |
| 2007-08-22 | $170.44 | $223.45 | 18 | — | — |
| 2007-08-21 | $168.78 | $221.28 | 80 | — | — |
| 2007-08-20 | $172.38 | $225.99 | 0 | — | — |
| 2007-08-17 | $172.38 | $225.99 | 62 | — | — |
| 2007-08-16 | $172.93 | $226.71 | 65 | — | — |
| 2007-08-15 | $166.85 | $218.75 | 54 | — | — |
| 2007-08-14 | $172.93 | $226.71 | 7 | — | — |
| 2007-08-13 | $172.93 | $226.71 | 112 | — | — |
| 2007-08-10 | $169.06 | $221.64 | 14 | — | — |
| 2007-08-09 | $173.20 | $227.08 | 43 | — | — |
| 2007-08-08 | $166.85 | $218.75 | 177 | — | — |
| 2007-08-07 | $176.52 | $231.42 | 72 | — | — |
| 2007-08-06 | $178.18 | $233.60 | 58 | — | — |
| 2007-08-03 | $178.45 | $233.96 | 25 | — | — |
| 2007-08-02 | $174.31 | $228.52 | 0 | — | — |
| 2007-08-01 | $174.31 | $228.52 | 33 | — | — |
| 2007-07-31 | $173.48 | $227.44 | 174 | — | — |
| 2007-07-30 | $177.62 | $232.87 | 87 | — | — |
| 2007-07-27 | $182.32 | $239.03 | 185 | — | — |
| 2007-07-26 | $175.97 | $230.70 | 25 | — | — |
| 2007-07-25 | $177.35 | $232.51 | 87 | — | — |
| 2007-07-24 | $181.49 | $237.94 | 18 | — | — |
| 2007-07-23 | $188.40 | $246.99 | 0 | — | — |
| 2007-07-20 | $188.40 | $246.99 | 29 | — | — |
| 2007-07-19 | $182.32 | $239.03 | 22 | — | — |
| 2007-07-18 | $183.15 | $240.11 | 83 | — | — |
| 2007-07-17 | $182.87 | $239.75 | 76 | — | — |
| 2007-07-16 | $187.85 | $246.27 | 54 | — | — |
| 2007-07-13 | $189.23 | $248.08 | 36 | — | — |
| 2007-07-12 | $190.61 | $249.89 | 22 | — | — |
| 2007-07-11 | $190.61 | $249.89 | 112 | — | — |
| 2007-07-10 | $185.64 | $243.37 | 195 | — | — |
| 2007-07-09 | $186.74 | $244.82 | 109 | — | — |
| 2007-07-06 | $182.32 | $239.03 | 272 | — | — |
| 2007-07-05 | $190.33 | $249.53 | 138 | — | — |
| 2007-07-03 | $190.88 | $250.25 | 235 | — | — |
| 2007-07-02 | $193.37 | $253.51 | 163 | — | — |
| 2007-06-29 | $193.37 | $253.51 | 163 | — | — |
| 2007-06-28 | $193.37 | $253.51 | 387 | — | — |
| 2007-06-27 | $185.08 | $239.39 | 51 | — | — |
| 2007-06-26 | $187.57 | $242.61 | 141 | — | — |
| 2007-06-25 | $191.16 | $247.25 | 666 | — | — |
| 2007-06-22 | $183.70 | $237.60 | 380 | — | — |
| 2007-06-21 | $172.93 | $223.67 | 272 | — | — |
| 2007-06-20 | $179.56 | $232.24 | 123 | — | — |
| 2007-06-19 | $182.32 | $235.82 | 156 | — | — |
| 2007-06-18 | $182.32 | $235.82 | 43 | — | — |
| 2007-06-15 | $182.32 | $235.82 | 134 | — | — |
| 2007-06-14 | $181.49 | $234.74 | 369 | — | — |
| 2007-06-13 | $184.81 | $239.03 | 83 | — | — |
| 2007-06-12 | $184.53 | $238.67 | 25 | — | — |
| 2007-06-11 | $185.08 | $239.39 | 58 | — | — |
| 2007-06-08 | $184.53 | $238.67 | 127 | — | — |
| 2007-06-07 | $182.32 | $235.82 | 25 | — | — |
| 2007-06-06 | $182.87 | $236.53 | 65 | — | — |
| 2007-06-05 | $182.32 | $235.82 | 4,601 | — | — |
| 2007-06-04 | $183.70 | $237.60 | 72 | — | — |
| 2007-06-01 | $185.08 | $239.39 | 272 | — | — |
| 2007-05-31 | $184.53 | $238.67 | 300 | — | — |
| 2007-05-30 | $185.08 | $239.39 | 1,003 | — | — |
| 2007-05-29 | $185.08 | $239.39 | 329 | — | — |
| 2007-05-25 | $185.08 | $239.39 | 101 | — | — |
| 2007-05-24 | $187.85 | $242.96 | 261 | — | — |
| 2007-05-23 | $185.36 | $239.75 | 366 | — | — |
| 2007-05-22 | $187.85 | $242.96 | 217 | — | — |
| 2007-05-21 | $186.19 | $240.82 | 188 | — | — |
| 2007-05-18 | $186.19 | $240.82 | 134 | — | — |
| 2007-05-17 | $185.08 | $239.39 | 282 | — | — |
| 2007-05-16 | $187.29 | $242.25 | 185 | — | — |
| 2007-05-15 | $191.99 | $248.32 | 11 | — | — |
| 2007-05-14 | $190.61 | $246.54 | 1,691 | — | — |
| 2007-05-11 | $191.99 | $248.32 | 87 | — | — |
| 2007-05-10 | $187.85 | $242.96 | 257 | — | — |
| 2007-05-09 | $185.08 | $239.39 | 174 | — | — |
| 2007-05-08 | $184.53 | $238.67 | 7 | — | — |
| 2007-05-07 | $184.53 | $238.67 | 14 | — | — |
| 2007-05-04 | $184.81 | $239.03 | 51 | — | — |
| 2007-05-03 | $186.46 | $241.18 | 250 | — | — |
| 2007-05-02 | $187.02 | $241.89 | 14 | — | — |
| 2007-05-01 | $187.29 | $242.25 | 1,872 | — | — |
| 2007-04-30 | $186.46 | $241.18 | 167 | — | — |
| 2007-04-27 | $187.02 | $241.89 | 195 | — | — |
| 2007-04-26 | $189.78 | $245.46 | 148 | — | — |
| 2007-04-25 | $188.40 | $243.68 | 362 | — | — |
| 2007-04-24 | $191.99 | $248.32 | 670 | — | — |
| 2007-04-23 | $183.70 | $237.60 | 33 | — | — |
| 2007-04-20 | $183.70 | $237.60 | 36 | — | — |
| 2007-04-19 | $185.64 | $240.10 | 36 | — | — |
| 2007-04-18 | $183.70 | $237.60 | 29 | — | — |
| 2007-04-17 | $183.70 | $237.60 | 76 | — | — |
| 2007-04-16 | $185.91 | $240.46 | 91 | — | — |
| 2007-04-13 | $185.08 | $239.39 | 105 | — | — |
| 2007-04-12 | $184.25 | $238.32 | 181 | — | — |
| 2007-04-11 | $185.08 | $239.39 | 141 | — | — |
| 2007-04-10 | $185.36 | $239.75 | 199 | — | — |
| 2007-04-09 | $184.53 | $238.67 | 105 | — | — |
| 2007-04-05 | $186.46 | $241.18 | 80 | — | — |
| 2007-04-04 | $187.02 | $241.89 | 7 | — | — |
| 2007-04-03 | $189.23 | $244.75 | 257 | — | — |
| 2007-04-02 | $188.95 | $244.39 | 2,063 | — | — |
| 2007-03-30 | $190.61 | $246.54 | 185 | — | — |
| 2007-03-29 | $189.78 | $245.46 | 76 | — | — |
| 2007-03-28 | $190.06 | $242.61 | 130 | — | — |
| 2007-03-27 | $189.23 | $241.55 | 261 | — | — |
| 2007-03-26 | $191.99 | $245.07 | 109 | — | — |
| 2007-03-23 | $198.34 | $253.18 | 192 | — | — |
| 2007-03-22 | $198.90 | $253.89 | 18 | — | — |
| 2007-03-21 | $193.37 | $246.84 | 54 | — | — |
| 2007-03-20 | $197.51 | $252.13 | 80 | — | — |
| 2007-03-19 | $198.90 | $253.89 | 22 | — | — |
| 2007-03-16 | $198.07 | $252.83 | 40 | — | — |
| 2007-03-15 | $197.79 | $252.48 | 22 | — | — |
| 2007-03-14 | $197.79 | $252.48 | 33 | — | — |
| 2007-03-13 | $201.66 | $257.42 | 4 | — | — |
| 2007-03-12 | $199.17 | $254.24 | 250 | — | — |
| 2007-03-09 | $200.28 | $255.65 | 25 | — | — |
| 2007-03-08 | $200.83 | $256.36 | 0 | — | — |
| 2007-03-07 | $200.83 | $256.36 | 62 | — | — |
| 2007-03-06 | $200.55 | $256.00 | 228 | — | — |
| 2007-03-05 | $203.31 | $259.53 | 65 | — | — |
| 2007-03-02 | $204.42 | $260.94 | 18 | — | — |
| 2007-03-01 | $203.59 | $259.88 | 0 | — | — |
| 2007-02-28 | $203.59 | $259.88 | 4 | — | — |
| 2007-02-27 | $203.04 | $259.18 | 554 | — | — |
| 2007-02-26 | $203.04 | $259.18 | 62 | — | — |
| 2007-02-23 | $203.31 | $259.53 | 36 | — | — |
| 2007-02-22 | $204.42 | $260.94 | 98 | — | — |
| 2007-02-21 | $204.42 | $260.94 | 119 | — | — |
| 2007-02-20 | $203.04 | $259.18 | 293 | — | — |
| 2007-02-16 | $204.14 | $260.59 | 2,458 | — | — |
| 2007-02-15 | $203.04 | $259.18 | 1,412 | — | — |
| 2007-02-14 | $202.49 | $258.47 | 1,441 | — | — |
| 2007-02-13 | $205.80 | $262.70 | 322 | — | — |
| 2007-02-12 | $205.80 | $262.70 | 159 | — | — |
| 2007-02-09 | $205.80 | $262.70 | 865 | — | — |
| 2007-02-08 | $206.08 | $263.06 | 1,680 | — | — |
| 2007-02-07 | $202.49 | $258.47 | 40 | — | — |
| 2007-02-06 | $207.73 | $265.17 | 112 | — | — |
| 2007-02-05 | $206.08 | $263.06 | 185 | — | — |
| 2007-02-02 | $204.42 | $260.94 | 123 | — | — |
| 2007-02-01 | $202.21 | $258.12 | 138 | — | — |
| 2007-01-31 | $203.31 | $259.53 | 224 | — | — |
| 2007-01-30 | $201.38 | $257.06 | 152 | — | — |
| 2007-01-29 | $203.87 | $260.24 | 1,253 | — | — |
| 2007-01-26 | $200.83 | $256.36 | 724 | — | — |
| 2007-01-25 | $201.38 | $257.06 | 597 | — | — |
| 2007-01-24 | $204.42 | $260.94 | 7 | — | — |
| 2007-01-23 | $199.45 | $254.59 | 348 | — | — |
| 2007-01-22 | $205.25 | $262.00 | 36 | — | — |
| 2007-01-19 | $200.83 | $256.36 | 98 | — | — |
| 2007-01-18 | $202.49 | $258.47 | 445 | — | — |
| 2007-01-17 | $201.93 | $257.77 | 91 | — | — |
| 2007-01-16 | $209.39 | $267.29 | 94 | — | — |
| 2007-01-12 | $204.42 | $260.94 | 329 | — | — |
| 2007-01-11 | $202.21 | $258.12 | 138 | — | — |
| 2007-01-10 | $202.76 | $258.83 | 22 | — | — |
| 2007-01-09 | $203.04 | $259.18 | 76 | — | — |
| 2007-01-08 | $201.93 | $257.77 | 7 | — | — |
| 2007-01-05 | $201.66 | $257.42 | 69 | — | — |
| 2007-01-04 | $205.52 | $262.35 | 373 | — | — |
| 2007-01-03 | $204.42 | $260.94 | 130 | — | — |