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
- 1989-03-03 to 2026-09-02
- 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 | $81.30 | $81.30 | 67 | — | — |
| 2007-12-28 | $81.00 | $81.00 | 407 | — | — |
| 2007-12-27 | $80.70 | $80.70 | 733 | — | — |
| 2007-12-26 | $80.70 | $80.70 | 2,033 | — | — |
| 2007-12-24 | $77.40 | $77.40 | 387 | — | — |
| 2007-12-21 | $78.75 | $78.75 | 633 | — | — |
| 2007-12-20 | $78.00 | $78.00 | 2,300 | — | — |
| 2007-12-19 | $77.70 | $77.70 | 233 | — | — |
| 2007-12-18 | $78.00 | $78.00 | 200 | — | — |
| 2007-12-17 | $78.00 | $78.00 | 927 | — | — |
| 2007-12-14 | $78.00 | $78.00 | 1,180 | — | — |
| 2007-12-13 | $78.00 | $78.00 | 973 | — | — |
| 2007-12-12 | $77.70 | $77.70 | 27 | — | — |
| 2007-12-11 | $78.75 | $78.75 | 933 | — | — |
| 2007-12-10 | $78.75 | $78.75 | 800 | — | — |
| 2007-12-07 | $78.75 | $78.75 | 67 | — | — |
| 2007-12-06 | $82.35 | $82.35 | 2,507 | — | — |
| 2007-12-05 | $77.25 | $77.25 | 973 | — | — |
| 2007-12-04 | $76.20 | $76.20 | 847 | — | — |
| 2007-12-03 | $78.00 | $78.00 | 833 | — | — |
| 2007-11-30 | $77.25 | $77.25 | 340 | — | — |
| 2007-11-29 | $76.95 | $76.95 | 1,220 | — | — |
| 2007-11-28 | $78.00 | $78.00 | 687 | — | — |
| 2007-11-27 | $75.75 | $75.75 | 1,613 | — | — |
| 2007-11-26 | $82.20 | $82.20 | 1,613 | — | — |
| 2007-11-23 | $84.60 | $84.60 | 0 | — | — |
| 2007-11-21 | $84.60 | $84.60 | 360 | — | — |
| 2007-11-20 | $85.50 | $85.50 | 513 | — | — |
| 2007-11-19 | $87.90 | $87.90 | 493 | — | — |
| 2007-11-16 | $87.75 | $87.75 | 493 | — | — |
| 2007-11-15 | $86.10 | $86.10 | 47 | — | — |
| 2007-11-14 | $87.00 | $87.00 | 60 | — | — |
| 2007-11-13 | $85.80 | $85.80 | 700 | — | — |
| 2007-11-12 | $90.00 | $90.00 | 1,667 | — | — |
| 2007-11-09 | $90.00 | $90.00 | 2,107 | — | — |
| 2007-11-08 | $90.00 | $90.00 | 4,013 | — | — |
| 2007-11-07 | $91.50 | $91.50 | 173 | — | — |
| 2007-11-06 | $91.50 | $91.50 | 1,140 | — | — |
| 2007-11-05 | $91.50 | $91.50 | 667 | — | — |
| 2007-11-02 | $90.00 | $90.00 | 533 | — | — |
| 2007-11-01 | $90.00 | $90.00 | 513 | — | — |
| 2007-10-31 | $87.75 | $87.75 | 1,253 | — | — |
| 2007-10-30 | $87.30 | $87.30 | 2,293 | — | — |
| 2007-10-29 | $83.85 | $83.85 | 7,013 | — | — |
| 2007-10-26 | $103.50 | $103.50 | 227 | — | — |
| 2007-10-25 | $101.25 | $101.25 | 1,340 | — | — |
| 2007-10-24 | $101.25 | $101.25 | 347 | — | — |
| 2007-10-23 | $101.85 | $101.85 | 53 | — | — |
| 2007-10-22 | $97.65 | $97.65 | 2,013 | — | — |
| 2007-10-19 | $102.15 | $102.15 | 273 | — | — |
| 2007-10-18 | $102.00 | $102.00 | 933 | — | — |
| 2007-10-17 | $100.65 | $100.65 | 327 | — | — |
| 2007-10-16 | $103.05 | $103.05 | 767 | — | — |
| 2007-10-15 | $103.50 | $103.50 | 1,147 | — | — |
| 2007-10-12 | $106.20 | $106.20 | 880 | — | — |
| 2007-10-11 | $106.35 | $106.35 | 2,420 | — | — |
| 2007-10-10 | $109.35 | $109.35 | 2,220 | — | — |
| 2007-10-09 | $109.80 | $109.80 | 660 | — | — |
| 2007-10-08 | $110.40 | $110.40 | 1,320 | — | — |
| 2007-10-05 | $108.90 | $108.90 | 2,400 | — | — |
| 2007-10-04 | $108.75 | $108.75 | 1,333 | — | — |
| 2007-10-03 | $108.00 | $108.00 | 3,167 | — | — |
| 2007-10-02 | $107.70 | $107.70 | 1,687 | — | — |
| 2007-10-01 | $108.60 | $108.60 | 3,727 | — | — |
| 2007-09-28 | $108.75 | $108.75 | 2,827 | — | — |
| 2007-09-27 | $105.00 | $105.00 | 2,680 | — | — |
| 2007-09-26 | $102.75 | $102.75 | 560 | — | — |
| 2007-09-25 | $103.35 | $103.35 | 1,547 | — | — |
| 2007-09-24 | $104.10 | $104.10 | 847 | — | — |
| 2007-09-21 | $100.50 | $100.50 | 673 | — | — |
| 2007-09-20 | $102.90 | $102.90 | 33 | — | — |
| 2007-09-19 | $103.80 | $103.80 | 727 | — | — |
| 2007-09-18 | $104.55 | $104.55 | 493 | — | — |
| 2007-09-17 | $104.85 | $104.85 | 853 | — | — |
| 2007-09-14 | $104.85 | $104.85 | 967 | — | — |
| 2007-09-13 | $102.90 | $102.90 | 1,260 | — | — |
| 2007-09-12 | $99.75 | $99.75 | 860 | — | — |
| 2007-09-11 | $99.60 | $99.60 | 467 | — | — |
| 2007-09-10 | $97.35 | $97.35 | 3,093 | — | — |
| 2007-09-07 | $97.20 | $97.20 | 727 | — | — |
| 2007-09-06 | $99.00 | $99.00 | 407 | — | — |
| 2007-09-05 | $99.15 | $99.15 | 2,893 | — | — |
| 2007-09-04 | $92.85 | $92.85 | 1,413 | — | — |
| 2007-08-31 | $91.95 | $91.95 | 467 | — | — |
| 2007-08-30 | $92.10 | $92.10 | 2,260 | — | — |
| 2007-08-29 | $92.25 | $92.25 | 273 | — | — |
| 2007-08-28 | $93.00 | $93.00 | 667 | — | — |
| 2007-08-27 | $92.25 | $92.25 | 827 | — | — |
| 2007-08-24 | $92.25 | $92.25 | 167 | — | — |
| 2007-08-23 | $93.60 | $93.60 | 160 | — | — |
| 2007-08-22 | $92.25 | $92.25 | 727 | — | — |
| 2007-08-21 | $94.20 | $94.20 | 860 | — | — |
| 2007-08-20 | $94.35 | $94.35 | 287 | — | — |
| 2007-08-17 | $93.00 | $93.00 | 307 | — | — |
| 2007-08-16 | $92.70 | $92.70 | 2,840 | — | — |
| 2007-08-15 | $94.50 | $94.50 | 733 | — | — |
| 2007-08-14 | $92.25 | $92.25 | 1,473 | — | — |
| 2007-08-13 | $91.50 | $91.50 | 4,947 | — | — |
| 2007-08-10 | $87.00 | $87.00 | 127 | — | — |
| 2007-08-09 | $87.00 | $87.00 | 133 | — | — |
| 2007-08-08 | $90.00 | $90.00 | 827 | — | — |
| 2007-08-07 | $84.00 | $84.00 | 207 | — | — |
| 2007-08-06 | $83.25 | $83.25 | 1,887 | — | — |
| 2007-08-03 | $84.60 | $84.60 | 5,333 | — | — |
| 2007-08-02 | $85.80 | $85.80 | 23,400 | — | — |
| 2007-08-01 | $78.00 | $78.00 | 113 | — | — |
| 2007-07-31 | $75.75 | $75.75 | 1,913 | — | — |
| 2007-07-30 | $75.75 | $75.75 | 600 | — | — |
| 2007-07-27 | $73.50 | $73.50 | 8,573 | — | — |
| 2007-07-26 | $87.75 | $87.75 | 693 | — | — |
| 2007-07-25 | $87.45 | $87.45 | 227 | — | — |
| 2007-07-24 | $87.75 | $87.75 | 613 | — | — |
| 2007-07-23 | $88.50 | $88.50 | 493 | — | — |
| 2007-07-20 | $88.50 | $88.50 | 2,173 | — | — |
| 2007-07-19 | $88.50 | $88.50 | 133 | — | — |
| 2007-07-18 | $87.00 | $87.00 | 147 | — | — |
| 2007-07-17 | $90.00 | $90.00 | 2,280 | — | — |
| 2007-07-16 | $81.00 | $81.00 | 640 | — | — |
| 2007-07-13 | $76.50 | $76.50 | 133 | — | — |
| 2007-07-12 | $76.50 | $76.50 | 547 | — | — |
| 2007-07-11 | $75.00 | $75.00 | 373 | — | — |
| 2007-07-10 | $76.20 | $76.20 | 1,680 | — | — |
| 2007-07-09 | $72.75 | $72.75 | 3,913 | — | — |
| 2007-07-06 | $67.50 | $67.50 | 2,187 | — | — |
| 2007-07-05 | $68.25 | $68.25 | 433 | — | — |
| 2007-07-03 | $68.25 | $68.25 | 2,033 | — | — |
| 2007-07-02 | $69.75 | $69.75 | 660 | — | — |
| 2007-06-29 | $70.50 | $70.50 | 1,353 | — | — |
| 2007-06-28 | $71.25 | $71.25 | 1,240 | — | — |
| 2007-06-27 | $71.55 | $71.55 | 213 | — | — |
| 2007-06-26 | $71.25 | $71.25 | 2,907 | — | — |
| 2007-06-25 | $69.00 | $69.00 | 1,013 | — | — |
| 2007-06-22 | $69.75 | $69.75 | 840 | — | — |
| 2007-06-21 | $70.20 | $70.20 | 407 | — | — |
| 2007-06-20 | $70.65 | $70.65 | 713 | — | — |
| 2007-06-19 | $70.50 | $70.50 | 907 | — | — |
| 2007-06-18 | $70.65 | $70.65 | 6,487 | — | — |
| 2007-06-15 | $81.00 | $81.00 | 260 | — | — |
| 2007-06-14 | $80.70 | $80.70 | 420 | — | — |
| 2007-06-13 | $82.50 | $82.50 | 93 | — | — |
| 2007-06-12 | $83.25 | $83.25 | 407 | — | — |
| 2007-06-11 | $81.90 | $81.90 | 1,787 | — | — |
| 2007-06-08 | $86.25 | $86.25 | 20 | — | — |
| 2007-06-07 | $86.25 | $86.25 | 560 | — | — |
| 2007-06-06 | $86.25 | $86.25 | 180 | — | — |
| 2007-06-05 | $87.00 | $87.00 | 53 | — | — |
| 2007-06-04 | $86.25 | $86.25 | 353 | — | — |
| 2007-06-01 | $87.15 | $87.15 | 87 | — | — |
| 2007-05-31 | $87.30 | $87.30 | 273 | — | — |
| 2007-05-30 | $87.45 | $87.45 | 173 | — | — |
| 2007-05-29 | $86.10 | $86.10 | 740 | — | — |
| 2007-05-25 | $86.10 | $86.10 | 360 | — | — |
| 2007-05-24 | $85.95 | $85.95 | 400 | — | — |
| 2007-05-23 | $86.25 | $86.25 | 700 | — | — |
| 2007-05-22 | $87.90 | $87.90 | 93 | — | — |
| 2007-05-21 | $90.60 | $90.60 | 893 | — | — |
| 2007-05-18 | $90.30 | $90.30 | 587 | — | — |
| 2007-05-17 | $90.75 | $90.75 | 107 | — | — |
| 2007-05-16 | $90.75 | $90.75 | 613 | — | — |
| 2007-05-15 | $93.00 | $93.00 | 53 | — | — |
| 2007-05-14 | $93.75 | $93.75 | 1,440 | — | — |
| 2007-05-11 | $94.50 | $94.50 | 1,420 | — | — |
| 2007-05-10 | $94.80 | $94.80 | 480 | — | — |
| 2007-05-09 | $95.25 | $95.25 | 33 | — | — |
| 2007-05-08 | $95.25 | $95.25 | 27 | — | — |
| 2007-05-07 | $96.00 | $96.00 | 207 | — | — |
| 2007-05-04 | $96.30 | $96.30 | 327 | — | — |
| 2007-05-03 | $96.00 | $96.00 | 500 | — | — |
| 2007-05-02 | $96.75 | $96.75 | 433 | — | — |
| 2007-05-01 | $98.25 | $98.25 | 400 | — | — |
| 2007-04-30 | $98.40 | $98.40 | 1,133 | — | — |
| 2007-04-27 | $98.25 | $98.25 | 2,693 | — | — |
| 2007-04-26 | $97.20 | $97.20 | 5,060 | — | — |
| 2007-04-25 | $91.50 | $91.50 | 93 | — | — |
| 2007-04-24 | $91.50 | $91.50 | 153 | — | — |
| 2007-04-23 | $91.80 | $91.80 | 520 | — | — |
| 2007-04-20 | $91.50 | $91.50 | 0 | — | — |
| 2007-04-19 | $91.50 | $91.50 | 407 | — | — |
| 2007-04-18 | $91.80 | $91.80 | 873 | — | — |
| 2007-04-17 | $91.20 | $91.20 | 407 | — | — |
| 2007-04-16 | $91.50 | $91.50 | 100 | — | — |
| 2007-04-13 | $90.75 | $90.75 | 353 | — | — |
| 2007-04-12 | $90.75 | $90.75 | 7 | — | — |
| 2007-04-11 | $90.75 | $90.75 | 1,133 | — | — |
| 2007-04-10 | $91.50 | $91.50 | 620 | — | — |
| 2007-04-09 | $92.25 | $92.25 | 753 | — | — |
| 2007-04-05 | $93.75 | $93.75 | 520 | — | — |
| 2007-04-04 | $94.65 | $94.65 | 93 | — | — |
| 2007-04-03 | $96.00 | $96.00 | 793 | — | — |
| 2007-04-02 | $97.05 | $97.05 | 580 | — | — |
| 2007-03-30 | $97.20 | $97.20 | 1,833 | — | — |
| 2007-03-29 | $97.20 | $97.20 | 507 | — | — |
| 2007-03-28 | $97.50 | $97.50 | 353 | — | — |
| 2007-03-27 | $98.70 | $98.70 | 220 | — | — |
| 2007-03-26 | $99.75 | $99.75 | 180 | — | — |
| 2007-03-23 | $100.20 | $100.20 | 387 | — | — |
| 2007-03-22 | $99.75 | $99.75 | 67 | — | — |
| 2007-03-21 | $98.25 | $98.25 | 147 | — | — |
| 2007-03-20 | $100.20 | $100.20 | 553 | — | — |
| 2007-03-19 | $99.75 | $99.75 | 333 | — | — |
| 2007-03-16 | $99.00 | $99.00 | 1,747 | — | — |
| 2007-03-15 | $99.00 | $99.00 | 7,920 | — | — |
| 2007-03-14 | $96.00 | $96.00 | 867 | — | — |
| 2007-03-13 | $96.00 | $96.00 | 607 | — | — |
| 2007-03-12 | $98.25 | $98.25 | 1,313 | — | — |
| 2007-03-09 | $97.50 | $97.50 | 547 | — | — |
| 2007-03-08 | $99.00 | $99.00 | 2,007 | — | — |
| 2007-03-07 | $99.00 | $99.00 | 5,547 | — | — |
| 2007-03-06 | $91.50 | $91.50 | 1,340 | — | — |
| 2007-03-05 | $91.80 | $91.80 | 1,933 | — | — |
| 2007-03-02 | $93.75 | $93.75 | 1,073 | — | — |
| 2007-03-01 | $93.75 | $93.75 | 387 | — | — |
| 2007-02-28 | $93.75 | $93.75 | 953 | — | — |
| 2007-02-27 | $90.00 | $90.00 | 2,593 | — | — |
| 2007-02-26 | $96.75 | $96.75 | 1,333 | — | — |
| 2007-02-23 | $92.40 | $92.40 | 1,140 | — | — |
| 2007-02-22 | $95.10 | $95.10 | 933 | — | — |
| 2007-02-21 | $94.50 | $94.50 | 2,873 | — | — |
| 2007-02-20 | $96.00 | $96.00 | 2,787 | — | — |
| 2007-02-16 | $93.75 | $93.75 | 6,120 | — | — |
| 2007-02-15 | $91.50 | $91.50 | 2,493 | — | — |
| 2007-02-14 | $90.00 | $90.00 | 1,020 | — | — |
| 2007-02-13 | $89.70 | $89.70 | 3,267 | — | — |
| 2007-02-12 | $89.25 | $89.25 | 3,413 | — | — |
| 2007-02-09 | $88.65 | $88.65 | 4,660 | — | — |
| 2007-02-08 | $83.10 | $83.10 | 8,633 | — | — |
| 2007-02-07 | $78.30 | $78.30 | 1,060 | — | — |
| 2007-02-06 | $77.25 | $77.25 | 500 | — | — |
| 2007-02-05 | $78.30 | $78.30 | 420 | — | — |
| 2007-02-02 | $75.75 | $75.75 | 3,940 | — | — |
| 2007-02-01 | $74.70 | $74.70 | 3,707 | — | — |
| 2007-01-31 | $70.50 | $70.50 | 1,493 | — | — |
| 2007-01-30 | $66.00 | $66.00 | 67 | — | — |
| 2007-01-29 | $66.00 | $66.00 | 640 | — | — |
| 2007-01-26 | $64.50 | $64.50 | 633 | — | — |
| 2007-01-25 | $64.50 | $64.50 | 2,547 | — | — |
| 2007-01-24 | $60.30 | $60.30 | 787 | — | — |
| 2007-01-23 | $60.75 | $60.75 | 287 | — | — |
| 2007-01-22 | $61.50 | $61.50 | 527 | — | — |
| 2007-01-19 | $61.80 | $61.80 | 60 | — | — |
| 2007-01-18 | $60.75 | $60.75 | 240 | — | — |
| 2007-01-17 | $61.05 | $61.05 | 393 | — | — |
| 2007-01-16 | $61.50 | $61.50 | 1,087 | — | — |
| 2007-01-12 | $61.80 | $61.80 | 1,100 | — | — |
| 2007-01-11 | $64.65 | $64.65 | 80 | — | — |
| 2007-01-10 | $64.65 | $64.65 | 587 | — | — |
| 2007-01-09 | $64.95 | $64.95 | 373 | — | — |
| 2007-01-08 | $64.95 | $64.95 | 420 | — | — |
| 2007-01-05 | $65.10 | $65.10 | 1,033 | — | — |
| 2007-01-04 | $65.25 | $65.25 | 3,253 | — | — |
| 2007-01-03 | $64.95 | $64.95 | 660 | — | — |