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
- 2005-08-22 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 | $146.40 | $146.40 | 1,080 | — | — |
| 2007-12-28 | $163.20 | $163.20 | 486 | — | — |
| 2007-12-27 | $176.40 | $176.40 | 793 | — | — |
| 2007-12-26 | $166.80 | $166.80 | 970 | — | — |
| 2007-12-24 | $148.80 | $148.80 | 458 | — | — |
| 2007-12-21 | $150.00 | $150.00 | 1,678 | — | — |
| 2007-12-20 | $150.00 | $150.00 | 1,718 | — | — |
| 2007-12-19 | $112.80 | $112.80 | 2,213 | — | — |
| 2007-12-18 | $84.00 | $84.00 | 218 | — | — |
| 2007-12-17 | $86.40 | $86.40 | 218 | — | — |
| 2007-12-14 | $86.40 | $86.40 | 674 | — | — |
| 2007-12-13 | $90.00 | $90.00 | 264 | — | — |
| 2007-12-12 | $90.00 | $90.00 | 88 | — | — |
| 2007-12-11 | $93.60 | $93.60 | 277 | — | — |
| 2007-12-10 | $96.00 | $96.00 | 168 | — | — |
| 2007-12-07 | $96.00 | $96.00 | 713 | — | — |
| 2007-12-06 | $94.80 | $94.80 | 512 | — | — |
| 2007-12-05 | $91.20 | $91.20 | 190 | — | — |
| 2007-12-04 | $90.00 | $90.00 | 273 | — | — |
| 2007-12-03 | $94.80 | $94.80 | 230 | — | — |
| 2007-11-30 | $96.00 | $96.00 | 648 | — | — |
| 2007-11-29 | $96.00 | $96.00 | 248 | — | — |
| 2007-11-28 | $96.00 | $96.00 | 154 | — | — |
| 2007-11-27 | $97.20 | $97.20 | 585 | — | — |
| 2007-11-26 | $92.40 | $92.40 | 280 | — | — |
| 2007-11-23 | $85.20 | $85.20 | 148 | — | — |
| 2007-11-21 | $96.00 | $96.00 | 323 | — | — |
| 2007-11-20 | $102.00 | $102.00 | 653 | — | — |
| 2007-11-19 | $100.80 | $100.80 | 408 | — | — |
| 2007-11-16 | $103.20 | $103.20 | 1,094 | — | — |
| 2007-11-15 | $102.00 | $102.00 | 115 | — | — |
| 2007-11-14 | $99.60 | $99.60 | 1,006 | — | — |
| 2007-11-13 | $103.20 | $103.20 | 861 | — | — |
| 2007-11-12 | $103.20 | $103.20 | 320 | — | — |
| 2007-11-09 | $103.20 | $103.20 | 512 | — | — |
| 2007-11-08 | $104.40 | $104.40 | 340 | — | — |
| 2007-11-07 | $117.60 | $117.60 | 138 | — | — |
| 2007-11-06 | $121.20 | $121.20 | 319 | — | — |
| 2007-11-05 | $122.40 | $122.40 | 337 | — | — |
| 2007-11-02 | $121.20 | $121.20 | 48 | — | — |
| 2007-11-01 | $122.40 | $122.40 | 268 | — | — |
| 2007-10-31 | $122.40 | $122.40 | 96 | — | — |
| 2007-10-30 | $121.20 | $121.20 | 393 | — | — |
| 2007-10-29 | $126.00 | $126.00 | 644 | — | — |
| 2007-10-26 | $104.40 | $104.40 | 920 | — | — |
| 2007-10-25 | $120.00 | $120.00 | 474 | — | — |
| 2007-10-24 | $122.40 | $122.40 | 466 | — | — |
| 2007-10-23 | $128.40 | $128.40 | 49 | — | — |
| 2007-10-22 | $128.40 | $128.40 | 145 | — | — |
| 2007-10-19 | $141.60 | $141.60 | 710 | — | — |
| 2007-10-18 | $141.60 | $141.60 | 288 | — | — |
| 2007-10-17 | $141.60 | $141.60 | 601 | — | — |
| 2007-10-16 | $139.20 | $139.20 | 448 | — | — |
| 2007-10-15 | $134.40 | $134.40 | 1,040 | — | — |
| 2007-10-12 | $150.00 | $150.00 | 26 | — | — |
| 2007-10-11 | $150.00 | $150.00 | 101 | — | — |
| 2007-10-10 | $122.40 | $122.40 | 356 | — | — |
| 2007-10-09 | $126.00 | $126.00 | 182 | — | — |
| 2007-10-08 | $127.20 | $127.20 | 144 | — | — |
| 2007-10-05 | $138.00 | $138.00 | 74 | — | — |
| 2007-10-04 | $134.40 | $134.40 | 47 | — | — |
| 2007-10-03 | $132.00 | $132.00 | 183 | — | — |
| 2007-10-02 | $138.00 | $138.00 | 1,745 | — | — |
| 2007-10-01 | $114.00 | $114.00 | 405 | — | — |
| 2007-09-28 | $96.00 | $96.00 | 48 | — | — |
| 2007-09-27 | $96.00 | $96.00 | 203 | — | — |
| 2007-09-26 | $112.80 | $112.80 | 106 | — | — |
| 2007-09-25 | $112.80 | $112.80 | 10 | — | — |
| 2007-09-24 | $108.00 | $108.00 | 999 | — | — |
| 2007-09-21 | $108.00 | $108.00 | 1,321 | — | — |
| 2007-09-20 | $108.00 | $108.00 | 351 | — | — |
| 2007-09-19 | $114.00 | $114.00 | 477 | — | — |
| 2007-09-18 | $110.40 | $110.40 | 908 | — | — |
| 2007-09-17 | $102.00 | $102.00 | 118 | — | — |
| 2007-09-14 | $105.60 | $105.60 | 850 | — | — |
| 2007-09-13 | $100.80 | $100.80 | 548 | — | — |
| 2007-09-12 | $102.00 | $102.00 | 506 | — | — |
| 2007-09-11 | $114.00 | $114.00 | 1,689 | — | — |
| 2007-09-10 | $96.00 | $96.00 | 480 | — | — |
| 2007-09-07 | $74.40 | $74.40 | 209 | — | — |
| 2007-09-06 | $79.20 | $79.20 | 21 | — | — |
| 2007-09-05 | $78.00 | $78.00 | 145 | — | — |
| 2007-09-04 | $78.00 | $78.00 | 658 | — | — |
| 2007-08-31 | $90.00 | $90.00 | 143 | — | — |
| 2007-08-30 | $90.00 | $90.00 | 221 | — | — |
| 2007-08-29 | $96.00 | $96.00 | 110 | — | — |
| 2007-08-28 | $98.40 | $98.40 | 102 | — | — |
| 2007-08-27 | $90.00 | $90.00 | 233 | — | — |
| 2007-08-24 | $86.40 | $86.40 | 693 | — | — |
| 2007-08-23 | $73.20 | $73.20 | 505 | — | — |
| 2007-08-22 | $84.00 | $84.00 | 182 | — | — |
| 2007-08-21 | $90.00 | $90.00 | 87 | — | — |
| 2007-08-20 | $90.00 | $90.00 | 23 | — | — |
| 2007-08-17 | $90.00 | $90.00 | 349 | — | — |
| 2007-08-16 | $90.00 | $90.00 | 1,034 | — | — |
| 2007-08-15 | $93.60 | $93.60 | 983 | — | — |
| 2007-08-14 | $116.40 | $116.40 | 234 | — | — |
| 2007-08-13 | $120.00 | $120.00 | 220 | — | — |
| 2007-08-10 | $110.40 | $110.40 | 161 | — | — |
| 2007-08-09 | $108.00 | $108.00 | 308 | — | — |
| 2007-08-08 | $103.20 | $103.20 | 968 | — | — |
| 2007-08-07 | $108.00 | $108.00 | 212 | — | — |
| 2007-08-06 | $114.00 | $114.00 | 283 | — | — |
| 2007-08-03 | $117.60 | $117.60 | 283 | — | — |
| 2007-08-02 | $120.00 | $120.00 | 184 | — | — |
| 2007-08-01 | $123.60 | $123.60 | 678 | — | — |
| 2007-07-31 | $121.20 | $121.20 | 1,662 | — | — |
| 2007-07-30 | $121.20 | $121.20 | 978 | — | — |
| 2007-07-27 | $132.00 | $132.00 | 183 | — | — |
| 2007-07-26 | $121.20 | $121.20 | 523 | — | — |
| 2007-07-25 | $120.00 | $120.00 | 87 | — | — |
| 2007-07-24 | $133.20 | $133.20 | 367 | — | — |
| 2007-07-23 | $132.00 | $132.00 | 1,003 | — | — |
| 2007-07-20 | $144.00 | $144.00 | 1,713 | — | — |
| 2007-07-19 | $132.00 | $132.00 | 447 | — | — |
| 2007-07-18 | $118.80 | $118.80 | 1,283 | — | — |
| 2007-07-17 | $148.80 | $148.80 | 598 | — | — |
| 2007-07-16 | $138.00 | $138.00 | 843 | — | — |
| 2007-07-13 | $144.00 | $144.00 | 790 | — | — |
| 2007-07-12 | $140.40 | $140.40 | 582 | — | — |
| 2007-07-11 | $150.00 | $150.00 | 371 | — | — |
| 2007-07-10 | $144.00 | $144.00 | 793 | — | — |
| 2007-07-09 | $151.20 | $151.20 | 1,149 | — | — |
| 2007-07-06 | $153.60 | $153.60 | 1,960 | — | — |
| 2007-07-05 | $180.00 | $180.00 | 746 | — | — |
| 2007-07-03 | $204.00 | $204.00 | 85 | — | — |
| 2007-07-02 | $186.00 | $186.00 | 380 | — | — |
| 2007-06-29 | $204.00 | $204.00 | 423 | — | — |
| 2007-06-28 | $204.00 | $204.00 | 440 | — | — |
| 2007-06-27 | $207.60 | $207.60 | 1,744 | — | — |
| 2007-06-26 | $151.20 | $151.20 | 491 | — | — |
| 2007-06-25 | $154.80 | $154.80 | 977 | — | — |
| 2007-06-22 | $165.60 | $165.60 | 351 | — | — |
| 2007-06-21 | $172.80 | $172.80 | 96 | — | — |
| 2007-06-20 | $174.00 | $174.00 | 211 | — | — |
| 2007-06-19 | $180.00 | $180.00 | 68 | — | — |
| 2007-06-18 | $180.00 | $180.00 | 271 | — | — |
| 2007-06-15 | $180.00 | $180.00 | 408 | — | — |
| 2007-06-14 | $180.00 | $180.00 | 519 | — | — |
| 2007-06-13 | $192.00 | $192.00 | 178 | — | — |
| 2007-06-12 | $188.40 | $188.40 | 467 | — | — |
| 2007-06-11 | $198.00 | $198.00 | 463 | — | — |
| 2007-06-08 | $204.00 | $204.00 | 938 | — | — |
| 2007-06-07 | $204.00 | $204.00 | 435 | — | — |
| 2007-06-06 | $220.80 | $220.80 | 483 | — | — |
| 2007-06-05 | $223.20 | $223.20 | 633 | — | — |
| 2007-06-04 | $235.20 | $235.20 | 2,034 | — | — |
| 2007-06-01 | $226.80 | $226.80 | 1,587 | — | — |
| 2007-05-31 | $216.00 | $216.00 | 794 | — | — |
| 2007-05-30 | $222.00 | $222.00 | 1,034 | — | — |
| 2007-05-29 | $225.60 | $225.60 | 693 | — | — |
| 2007-05-25 | $228.00 | $228.00 | 913 | — | — |
| 2007-05-24 | $228.00 | $228.00 | 999 | — | — |
| 2007-05-23 | $243.60 | $243.60 | 335 | — | — |
| 2007-05-22 | $241.20 | $241.20 | 367 | — | — |
| 2007-05-21 | $256.80 | $256.80 | 558 | — | — |
| 2007-05-18 | $258.00 | $258.00 | 517 | — | — |
| 2007-05-17 | $258.00 | $258.00 | 366 | — | — |
| 2007-05-16 | $242.40 | $242.40 | 1,429 | — | — |
| 2007-05-15 | $228.00 | $228.00 | 1,838 | — | — |
| 2007-05-14 | $252.00 | $252.00 | 1,239 | — | — |
| 2007-05-11 | $258.00 | $258.00 | 584 | — | — |
| 2007-05-10 | $258.00 | $258.00 | 1,158 | — | — |
| 2007-05-09 | $262.80 | $262.80 | 1,153 | — | — |
| 2007-05-08 | $270.00 | $270.00 | 1,850 | — | — |
| 2007-05-07 | $278.40 | $278.40 | 7,441 | — | — |
| 2007-05-04 | $258.00 | $258.00 | 3,018 | — | — |
| 2007-05-03 | $232.80 | $232.80 | 1,328 | — | — |
| 2007-05-02 | $225.60 | $225.60 | 3,818 | — | — |
| 2007-05-01 | $276.00 | $276.00 | 3,793 | — | — |
| 2007-04-30 | $330.00 | $330.00 | 5,825 | — | — |
| 2007-04-27 | $258.00 | $258.00 | 18,905 | — | — |
| 2007-04-26 | $350.40 | $350.40 | 8,013 | — | — |
| 2007-04-25 | $396.00 | $396.00 | 14,583 | — | — |
| 2007-04-24 | $288.00 | $288.00 | 14,214 | — | — |
| 2007-04-23 | $228.00 | $228.00 | 6,607 | — | — |
| 2007-04-20 | $202.80 | $202.80 | 6,958 | — | — |
| 2007-04-19 | $223.20 | $223.20 | 18,063 | — | — |
| 2007-04-18 | $144.00 | $144.00 | 2,521 | — | — |
| 2007-04-17 | $132.00 | $132.00 | 2,335 | — | — |
| 2007-04-16 | $102.00 | $102.00 | 8 | — | — |
| 2007-04-13 | $102.00 | $102.00 | 76 | — | — |
| 2007-04-12 | $92.40 | $92.40 | 20 | — | — |
| 2007-04-11 | $92.40 | $92.40 | 40 | — | — |
| 2007-04-10 | $102.00 | $102.00 | 1,092 | — | — |
| 2007-04-09 | $108.00 | $108.00 | 483 | — | — |
| 2007-04-05 | $108.00 | $108.00 | 42 | — | — |
| 2007-04-04 | $114.00 | $114.00 | 308 | — | — |
| 2007-04-03 | $102.00 | $102.00 | 88 | — | — |
| 2007-04-02 | $114.00 | $114.00 | 5 | — | — |
| 2007-03-30 | $114.00 | $114.00 | 25 | — | — |
| 2007-03-29 | $102.00 | $102.00 | 54 | — | — |
| 2007-03-28 | $120.00 | $120.00 | 113 | — | — |
| 2007-03-27 | $120.00 | $120.00 | 0 | — | — |
| 2007-03-26 | $120.00 | $120.00 | 107 | — | — |
| 2007-03-23 | $120.00 | $120.00 | 0 | — | — |
| 2007-03-22 | $120.00 | $120.00 | 29 | — | — |
| 2007-03-21 | $114.00 | $114.00 | 0 | — | — |
| 2007-03-20 | $114.00 | $114.00 | 65 | — | — |
| 2007-03-19 | $120.00 | $120.00 | 88 | — | — |
| 2007-03-16 | $120.00 | $120.00 | 8 | — | — |
| 2007-03-15 | $108.00 | $108.00 | 0 | — | — |
| 2007-03-14 | $108.00 | $108.00 | 0 | — | — |
| 2007-03-13 | $108.00 | $108.00 | 13 | — | — |
| 2007-03-12 | $156.00 | $156.00 | 25 | — | — |
| 2007-03-09 | $108.00 | $108.00 | 0 | — | — |
| 2007-03-08 | $108.00 | $108.00 | 4 | — | — |
| 2007-03-07 | $108.00 | $108.00 | 42 | — | — |
| 2007-03-06 | $120.00 | $120.00 | 99 | — | — |
| 2007-03-05 | $108.00 | $108.00 | 85 | — | — |
| 2007-03-02 | $120.00 | $120.00 | 954 | — | — |
| 2007-03-01 | $120.00 | $120.00 | 75 | — | — |
| 2007-02-28 | $144.00 | $144.00 | 905 | — | — |
| 2007-02-27 | $120.00 | $120.00 | 142 | — | — |
| 2007-02-26 | $150.00 | $150.00 | 0 | — | — |
| 2007-02-23 | $150.00 | $150.00 | 8 | — | — |
| 2007-02-22 | $120.00 | $120.00 | 99 | — | — |
| 2007-02-21 | $126.00 | $126.00 | 592 | — | — |
| 2007-02-20 | $186.00 | $186.00 | 67 | — | — |
| 2007-02-16 | $180.00 | $180.00 | 85 | — | — |
| 2007-02-15 | $204.00 | $204.00 | 413 | — | — |
| 2007-02-14 | $144.00 | $144.00 | 208 | — | — |
| 2007-02-13 | $138.00 | $138.00 | 613 | — | — |
| 2007-02-12 | $126.00 | $126.00 | 693 | — | — |
| 2007-02-09 | $122.40 | $122.40 | 475 | — | — |
| 2007-02-08 | $120.00 | $120.00 | 1,175 | — | — |
| 2007-02-07 | $132.00 | $132.00 | 1,611 | — | — |
| 2007-02-06 | $138.00 | $138.00 | 1,197 | — | — |
| 2007-02-05 | $168.00 | $168.00 | 889 | — | — |
| 2007-02-02 | $186.00 | $186.00 | 318 | — | — |
| 2007-02-01 | $204.00 | $204.00 | 383 | — | — |
| 2007-01-31 | $183.60 | $183.60 | 1,701 | — | — |
| 2007-01-30 | $210.00 | $210.00 | 388 | — | — |
| 2007-01-29 | $240.00 | $240.00 | 683 | — | — |
| 2007-01-26 | $204.00 | $204.00 | 215 | — | — |
| 2007-01-25 | $204.00 | $204.00 | 201 | — | — |
| 2007-01-24 | $204.00 | $204.00 | 43 | — | — |
| 2007-01-23 | $192.00 | $192.00 | 173 | — | — |
| 2007-01-22 | $210.00 | $210.00 | 534 | — | — |
| 2007-01-19 | $216.00 | $216.00 | 268 | — | — |
| 2007-01-18 | $60.00 | $60.00 | 610 | — | — |
| 2007-01-17 | $52.80 | $52.80 | 166 | — | — |
| 2007-01-16 | $52.80 | $52.80 | 110 | — | — |
| 2007-01-12 | $52.80 | $52.80 | 190 | — | — |
| 2007-01-11 | $51.60 | $51.60 | 32 | — | — |
| 2007-01-10 | $52.80 | $52.80 | 938 | — | — |
| 2007-01-09 | $54.00 | $54.00 | 193 | — | — |
| 2007-01-08 | $57.60 | $57.60 | 142 | — | — |
| 2007-01-05 | $58.80 | $58.80 | 309 | — | — |
| 2007-01-04 | $60.00 | $60.00 | 3,813 | — | — |
| 2007-01-03 | $33.60 | $33.60 | 892 | — | — |