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
- 1986-05-15 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 | $90.00 | $90.00 | 3,842 | — | — |
| 2007-12-28 | $84.60 | $84.60 | 4,178 | — | — |
| 2007-12-27 | $82.80 | $82.80 | 1,456 | — | — |
| 2007-12-26 | $90.00 | $90.00 | 1,935 | — | — |
| 2007-12-24 | $86.40 | $86.40 | 702 | — | — |
| 2007-12-21 | $88.20 | $88.20 | 3,073 | — | — |
| 2007-12-20 | $88.20 | $88.20 | 4,098 | — | — |
| 2007-12-19 | $84.60 | $84.60 | 2,036 | — | — |
| 2007-12-18 | $91.80 | $91.80 | 1,627 | — | — |
| 2007-12-17 | $93.60 | $93.60 | 1,287 | — | — |
| 2007-12-14 | $91.80 | $91.80 | 1,044 | — | — |
| 2007-12-13 | $91.80 | $91.80 | 683 | — | — |
| 2007-12-12 | $90.00 | $90.00 | 1,764 | — | — |
| 2007-12-11 | $88.20 | $88.20 | 1,448 | — | — |
| 2007-12-10 | $93.60 | $93.60 | 834 | — | — |
| 2007-12-07 | $99.00 | $99.00 | 2,138 | — | — |
| 2007-12-06 | $90.00 | $90.00 | 1,130 | — | — |
| 2007-12-05 | $88.20 | $88.20 | 1,773 | — | — |
| 2007-12-04 | $88.20 | $88.20 | 1,063 | — | — |
| 2007-12-03 | $88.20 | $88.20 | 2,942 | — | — |
| 2007-11-30 | $86.40 | $86.40 | 1,404 | — | — |
| 2007-11-29 | $86.40 | $86.40 | 2,469 | — | — |
| 2007-11-28 | $86.40 | $86.40 | 2,693 | — | — |
| 2007-11-27 | $88.20 | $88.20 | 5,881 | — | — |
| 2007-11-26 | $91.80 | $91.80 | 5,827 | — | — |
| 2007-11-23 | $97.20 | $97.20 | 3,410 | — | — |
| 2007-11-21 | $73.80 | $73.80 | 1,718 | — | — |
| 2007-11-20 | $75.60 | $75.60 | 981 | — | — |
| 2007-11-19 | $77.40 | $77.40 | 2,081 | — | — |
| 2007-11-16 | $75.60 | $75.60 | 1,148 | — | — |
| 2007-11-15 | $81.00 | $81.00 | 2,706 | — | — |
| 2007-11-14 | $81.00 | $81.00 | 3,609 | — | — |
| 2007-11-13 | $82.80 | $82.80 | 913 | — | — |
| 2007-11-12 | $84.60 | $84.60 | 1,661 | — | — |
| 2007-11-09 | $90.00 | $90.00 | 4,380 | — | — |
| 2007-11-08 | $84.60 | $84.60 | 897 | — | — |
| 2007-11-07 | $90.00 | $90.00 | 1,176 | — | — |
| 2007-11-06 | $97.20 | $97.20 | 764 | — | — |
| 2007-11-05 | $93.60 | $93.60 | 664 | — | — |
| 2007-11-02 | $99.00 | $99.00 | 631 | — | — |
| 2007-11-01 | $102.60 | $102.60 | 733 | — | — |
| 2007-10-31 | $106.20 | $106.20 | 538 | — | — |
| 2007-10-30 | $106.20 | $106.20 | 1,702 | — | — |
| 2007-10-29 | $108.00 | $108.00 | 708 | — | — |
| 2007-10-26 | $109.80 | $109.80 | 1,936 | — | — |
| 2007-10-25 | $113.40 | $113.40 | 1,228 | — | — |
| 2007-10-24 | $115.20 | $115.20 | 1,707 | — | — |
| 2007-10-23 | $118.80 | $118.80 | 3,608 | — | — |
| 2007-10-22 | $126.00 | $126.00 | 11,205 | — | — |
| 2007-10-19 | $99.00 | $99.00 | 1,049 | — | — |
| 2007-10-18 | $102.60 | $102.60 | 693 | — | — |
| 2007-10-17 | $108.00 | $108.00 | 3,653 | — | — |
| 2007-10-16 | $102.60 | $102.60 | 1,652 | — | — |
| 2007-10-15 | $91.80 | $91.80 | 1,379 | — | — |
| 2007-10-12 | $90.00 | $90.00 | 421 | — | — |
| 2007-10-11 | $88.20 | $88.20 | 458 | — | — |
| 2007-10-10 | $91.80 | $91.80 | 949 | — | — |
| 2007-10-09 | $90.00 | $90.00 | 517 | — | — |
| 2007-10-08 | $90.00 | $90.00 | 892 | — | — |
| 2007-10-05 | $95.40 | $95.40 | 711 | — | — |
| 2007-10-04 | $95.40 | $95.40 | 1,168 | — | — |
| 2007-10-03 | $93.60 | $93.60 | 858 | — | — |
| 2007-10-02 | $88.20 | $88.20 | 1,219 | — | — |
| 2007-10-01 | $91.80 | $91.80 | 1,170 | — | — |
| 2007-09-28 | $100.80 | $100.80 | 207 | — | — |
| 2007-09-27 | $102.60 | $102.60 | 654 | — | — |
| 2007-09-26 | $102.60 | $102.60 | 652 | — | — |
| 2007-09-25 | $109.80 | $109.80 | 2,018 | — | — |
| 2007-09-24 | $111.60 | $111.60 | 817 | — | — |
| 2007-09-21 | $120.60 | $120.60 | 154 | — | — |
| 2007-09-20 | $120.60 | $120.60 | 999 | — | — |
| 2007-09-19 | $120.60 | $120.60 | 388 | — | — |
| 2007-09-18 | $118.80 | $118.80 | 797 | — | — |
| 2007-09-17 | $118.80 | $118.80 | 713 | — | — |
| 2007-09-14 | $124.20 | $124.20 | 864 | — | — |
| 2007-09-13 | $122.40 | $122.40 | 1,052 | — | — |
| 2007-09-12 | $120.60 | $120.60 | 558 | — | — |
| 2007-09-11 | $115.20 | $115.20 | 1,020 | — | — |
| 2007-09-10 | $133.20 | $133.20 | 1,489 | — | — |
| 2007-09-07 | $131.40 | $131.40 | 2,147 | — | — |
| 2007-09-06 | $118.80 | $118.80 | 1,524 | — | — |
| 2007-09-05 | $113.40 | $113.40 | 2,122 | — | — |
| 2007-09-04 | $100.80 | $100.80 | 1,030 | — | — |
| 2007-08-31 | $95.40 | $95.40 | 649 | — | — |
| 2007-08-30 | $90.00 | $90.00 | 786 | — | — |
| 2007-08-29 | $86.40 | $86.40 | 1,138 | — | — |
| 2007-08-28 | $82.80 | $82.80 | 839 | — | — |
| 2007-08-27 | $77.40 | $77.40 | 506 | — | — |
| 2007-08-24 | $77.40 | $77.40 | 1,832 | — | — |
| 2007-08-23 | $82.80 | $82.80 | 2,444 | — | — |
| 2007-08-22 | $91.80 | $91.80 | 1,276 | — | — |
| 2007-08-21 | $90.00 | $90.00 | 1,153 | — | — |
| 2007-08-20 | $99.00 | $99.00 | 796 | — | — |
| 2007-08-17 | $95.40 | $95.40 | 797 | — | — |
| 2007-08-16 | $100.80 | $100.80 | 652 | — | — |
| 2007-08-15 | $102.60 | $102.60 | 759 | — | — |
| 2007-08-14 | $102.60 | $102.60 | 1,446 | — | — |
| 2007-08-13 | $91.80 | $91.80 | 684 | — | — |
| 2007-08-10 | $99.00 | $99.00 | 843 | — | — |
| 2007-08-09 | $104.40 | $104.40 | 557 | — | — |
| 2007-08-08 | $104.40 | $104.40 | 623 | — | — |
| 2007-08-07 | $104.40 | $104.40 | 1,361 | — | — |
| 2007-08-06 | $91.80 | $91.80 | 4,575 | — | — |
| 2007-08-03 | $108.00 | $108.00 | 578 | — | — |
| 2007-08-02 | $108.00 | $108.00 | 1,582 | — | — |
| 2007-08-01 | $111.60 | $111.60 | 890 | — | — |
| 2007-07-31 | $117.00 | $117.00 | 1,732 | — | — |
| 2007-07-30 | $126.00 | $126.00 | 538 | — | — |
| 2007-07-27 | $127.80 | $127.80 | 393 | — | — |
| 2007-07-26 | $129.60 | $129.60 | 441 | — | — |
| 2007-07-25 | $131.40 | $131.40 | 788 | — | — |
| 2007-07-24 | $126.00 | $126.00 | 1,299 | — | — |
| 2007-07-23 | $129.60 | $129.60 | 966 | — | — |
| 2007-07-20 | $131.40 | $131.40 | 1,772 | — | — |
| 2007-07-19 | $138.60 | $138.60 | 792 | — | — |
| 2007-07-18 | $142.20 | $142.20 | 769 | — | — |
| 2007-07-17 | $147.60 | $147.60 | 713 | — | — |
| 2007-07-16 | $154.80 | $154.80 | 356 | — | — |
| 2007-07-13 | $156.60 | $156.60 | 671 | — | — |
| 2007-07-12 | $160.20 | $160.20 | 679 | — | — |
| 2007-07-11 | $156.60 | $156.60 | 737 | — | — |
| 2007-07-10 | $162.00 | $162.00 | 624 | — | — |
| 2007-07-09 | $167.40 | $167.40 | 1,171 | — | — |
| 2007-07-06 | $154.80 | $154.80 | 264 | — | — |
| 2007-07-05 | $156.60 | $156.60 | 408 | — | — |
| 2007-07-03 | $160.20 | $160.20 | 226 | — | — |
| 2007-07-02 | $156.60 | $156.60 | 950 | — | — |
| 2007-06-29 | $149.40 | $149.40 | 944 | — | — |
| 2007-06-28 | $162.00 | $162.00 | 1,457 | — | — |
| 2007-06-27 | $162.00 | $162.00 | 3,074 | — | — |
| 2007-06-26 | $149.40 | $149.40 | 1,041 | — | — |
| 2007-06-25 | $135.00 | $135.00 | 1,607 | — | — |
| 2007-06-22 | $133.20 | $133.20 | 1,900 | — | — |
| 2007-06-21 | $138.60 | $138.60 | 1,522 | — | — |
| 2007-06-20 | $145.80 | $145.80 | 1,921 | — | — |
| 2007-06-19 | $154.80 | $154.80 | 2,472 | — | — |
| 2007-06-18 | $158.40 | $158.40 | 1,371 | — | — |
| 2007-06-15 | $162.00 | $162.00 | 406 | — | — |
| 2007-06-14 | $163.80 | $163.80 | 1,195 | — | — |
| 2007-06-13 | $167.40 | $167.40 | 681 | — | — |
| 2007-06-12 | $163.80 | $163.80 | 789 | — | — |
| 2007-06-11 | $163.80 | $163.80 | 864 | — | — |
| 2007-06-08 | $167.40 | $167.40 | 1,721 | — | — |
| 2007-06-07 | $167.40 | $167.40 | 845 | — | — |
| 2007-06-06 | $167.40 | $167.40 | 506 | — | — |
| 2007-06-05 | $172.80 | $172.80 | 570 | — | — |
| 2007-06-04 | $172.80 | $172.80 | 745 | — | — |
| 2007-06-01 | $171.00 | $171.00 | 826 | — | — |
| 2007-05-31 | $180.00 | $180.00 | 1,049 | — | — |
| 2007-05-30 | $171.00 | $171.00 | 877 | — | — |
| 2007-05-29 | $167.40 | $167.40 | 1,079 | — | — |
| 2007-05-25 | $165.60 | $165.60 | 559 | — | — |
| 2007-05-24 | $167.40 | $167.40 | 768 | — | — |
| 2007-05-23 | $171.00 | $171.00 | 1,028 | — | — |
| 2007-05-22 | $174.60 | $174.60 | 952 | — | — |
| 2007-05-21 | $180.00 | $180.00 | 2,096 | — | — |
| 2007-05-18 | $187.20 | $187.20 | 8,999 | — | — |
| 2007-05-17 | $162.00 | $162.00 | 1,143 | — | — |
| 2007-05-16 | $165.60 | $165.60 | 853 | — | — |
| 2007-05-15 | $169.20 | $169.20 | 624 | — | — |
| 2007-05-14 | $171.00 | $171.00 | 613 | — | — |
| 2007-05-11 | $169.20 | $169.20 | 1,454 | — | — |
| 2007-05-10 | $172.80 | $172.80 | 1,211 | — | — |
| 2007-05-09 | $185.40 | $185.40 | 1,538 | — | — |
| 2007-05-08 | $172.80 | $172.80 | 1,588 | — | — |
| 2007-05-07 | $165.60 | $165.60 | 2,338 | — | — |
| 2007-05-04 | $171.00 | $171.00 | 6,054 | — | — |
| 2007-05-03 | $190.80 | $190.80 | 2,893 | — | — |
| 2007-05-02 | $205.20 | $205.20 | 895 | — | — |
| 2007-05-01 | $212.40 | $212.40 | 442 | — | — |
| 2007-04-30 | $210.60 | $210.60 | 1,209 | — | — |
| 2007-04-27 | $205.20 | $205.20 | 1,812 | — | — |
| 2007-04-26 | $210.60 | $210.60 | 594 | — | — |
| 2007-04-25 | $210.60 | $210.60 | 1,036 | — | — |
| 2007-04-24 | $214.20 | $214.20 | 1,320 | — | — |
| 2007-04-23 | $216.00 | $216.00 | 1,881 | — | — |
| 2007-04-20 | $223.20 | $223.20 | 2,698 | — | — |
| 2007-04-19 | $208.80 | $208.80 | 2,797 | — | — |
| 2007-04-18 | $217.80 | $217.80 | 5,016 | — | — |
| 2007-04-17 | $228.60 | $228.60 | 2,708 | — | — |
| 2007-04-16 | $239.40 | $239.40 | 2,674 | — | — |
| 2007-04-13 | $255.60 | $255.60 | 351 | — | — |
| 2007-04-12 | $257.40 | $257.40 | 437 | — | — |
| 2007-04-11 | $264.60 | $264.60 | 604 | — | — |
| 2007-04-10 | $266.40 | $266.40 | 1,242 | — | — |
| 2007-04-09 | $261.00 | $261.00 | 634 | — | — |
| 2007-04-05 | $252.00 | $252.00 | 211 | — | — |
| 2007-04-04 | $248.40 | $248.40 | 602 | — | — |
| 2007-04-03 | $243.00 | $243.00 | 707 | — | — |
| 2007-04-02 | $246.60 | $246.60 | 581 | — | — |
| 2007-03-30 | $262.80 | $262.80 | 697 | — | — |
| 2007-03-29 | $255.60 | $255.60 | 282 | — | — |
| 2007-03-28 | $257.40 | $257.40 | 669 | — | — |
| 2007-03-27 | $264.60 | $264.60 | 2,635 | — | — |
| 2007-03-26 | $239.40 | $239.40 | 311 | — | — |
| 2007-03-23 | $241.20 | $241.20 | 374 | — | — |
| 2007-03-22 | $239.40 | $239.40 | 373 | — | — |
| 2007-03-21 | $243.00 | $243.00 | 749 | — | — |
| 2007-03-20 | $237.60 | $237.60 | 1,132 | — | — |
| 2007-03-19 | $237.60 | $237.60 | 1,155 | — | — |
| 2007-03-16 | $235.80 | $235.80 | 303 | — | — |
| 2007-03-15 | $243.00 | $243.00 | 389 | — | — |
| 2007-03-14 | $235.80 | $235.80 | 491 | — | — |
| 2007-03-13 | $239.40 | $239.40 | 1,451 | — | — |
| 2007-03-12 | $237.60 | $237.60 | 478 | — | — |
| 2007-03-09 | $234.00 | $234.00 | 889 | — | — |
| 2007-03-08 | $237.60 | $237.60 | 1,039 | — | — |
| 2007-03-07 | $237.60 | $237.60 | 2,003 | — | — |
| 2007-03-06 | $259.20 | $259.20 | 665 | — | — |
| 2007-03-05 | $250.20 | $250.20 | 919 | — | — |
| 2007-03-02 | $250.20 | $250.20 | 871 | — | — |
| 2007-03-01 | $253.80 | $253.80 | 447 | — | — |
| 2007-02-28 | $257.40 | $257.40 | 629 | — | — |
| 2007-02-27 | $262.80 | $262.80 | 1,443 | — | — |
| 2007-02-26 | $279.00 | $279.00 | 1,732 | — | — |
| 2007-02-23 | $266.40 | $266.40 | 523 | — | — |
| 2007-02-22 | $262.80 | $262.80 | 484 | — | — |
| 2007-02-21 | $262.80 | $262.80 | 890 | — | — |
| 2007-02-20 | $262.80 | $262.80 | 1,385 | — | — |
| 2007-02-16 | $250.20 | $250.20 | 518 | — | — |
| 2007-02-15 | $252.00 | $252.00 | 601 | — | — |
| 2007-02-14 | $259.20 | $259.20 | 780 | — | — |
| 2007-02-13 | $255.60 | $255.60 | 793 | — | — |
| 2007-02-12 | $259.20 | $259.20 | 875 | — | — |
| 2007-02-09 | $259.20 | $259.20 | 1,621 | — | — |
| 2007-02-08 | $250.20 | $250.20 | 597 | — | — |
| 2007-02-07 | $246.60 | $246.60 | 297 | — | — |
| 2007-02-06 | $246.60 | $246.60 | 442 | — | — |
| 2007-02-05 | $248.40 | $248.40 | 492 | — | — |
| 2007-02-02 | $248.40 | $248.40 | 1,201 | — | — |
| 2007-02-01 | $241.20 | $241.20 | 248 | — | — |
| 2007-01-31 | $246.60 | $246.60 | 369 | — | — |
| 2007-01-30 | $244.80 | $244.80 | 507 | — | — |
| 2007-01-29 | $246.60 | $246.60 | 427 | — | — |
| 2007-01-26 | $244.80 | $244.80 | 976 | — | — |
| 2007-01-25 | $241.20 | $241.20 | 483 | — | — |
| 2007-01-24 | $237.60 | $237.60 | 738 | — | — |
| 2007-01-23 | $239.40 | $239.40 | 522 | — | — |
| 2007-01-22 | $244.80 | $244.80 | 389 | — | — |
| 2007-01-19 | $244.80 | $244.80 | 733 | — | — |
| 2007-01-18 | $250.20 | $250.20 | 614 | — | — |
| 2007-01-17 | $253.80 | $253.80 | 506 | — | — |
| 2007-01-16 | $255.60 | $255.60 | 472 | — | — |
| 2007-01-12 | $252.00 | $252.00 | 417 | — | — |
| 2007-01-11 | $257.40 | $257.40 | 954 | — | — |
| 2007-01-10 | $248.40 | $248.40 | 1,075 | — | — |
| 2007-01-09 | $244.80 | $244.80 | 572 | — | — |
| 2007-01-08 | $246.60 | $246.60 | 525 | — | — |
| 2007-01-05 | $243.00 | $243.00 | 394 | — | — |
| 2007-01-04 | $246.60 | $246.60 | 302 | — | — |
| 2007-01-03 | $246.60 | $246.60 | 1,309 | — | — |