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
- 2000-02-18 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 | $93.75 | $484.38 | 193,440 | — | — |
| 2007-12-28 | $99.25 | $512.79 | 92,120 | — | — |
| 2007-12-27 | $98.50 | $508.92 | 100,780 | — | — |
| 2007-12-26 | $101.15 | $522.61 | 179,420 | — | — |
| 2007-12-24 | $102.75 | $530.88 | 142,160 | — | — |
| 2007-12-21 | $100.25 | $517.96 | 177,540 | — | — |
| 2007-12-20 | $97.95 | $506.08 | 90,560 | — | — |
| 2007-12-19 | $97.45 | $503.49 | 116,200 | — | — |
| 2007-12-18 | $96.20 | $497.03 | 174,920 | — | — |
| 2007-12-17 | $91.65 | $473.53 | 154,540 | — | — |
| 2007-12-14 | $95.65 | $494.19 | 265,900 | — | — |
| 2007-12-13 | $91.10 | $470.68 | 345,760 | — | — |
| 2007-12-12 | $94.45 | $487.99 | 415,300 | — | — |
| 2007-12-11 | $95.00 | $490.83 | 495,160 | — | — |
| 2007-12-10 | $102.30 | $528.55 | 832,920 | — | — |
| 2007-12-07 | $105.00 | $542.50 | 389,680 | — | — |
| 2007-12-06 | $99.10 | $512.02 | 225,640 | — | — |
| 2007-12-05 | $93.15 | $481.28 | 209,480 | — | — |
| 2007-12-04 | $90.65 | $468.36 | 215,540 | — | — |
| 2007-12-03 | $90.85 | $469.39 | 178,480 | — | — |
| 2007-11-30 | $94.25 | $486.96 | 284,780 | — | — |
| 2007-11-29 | $94.00 | $485.67 | 207,760 | — | — |
| 2007-11-28 | $93.90 | $485.15 | 264,900 | — | — |
| 2007-11-27 | $90.70 | $468.62 | 191,100 | — | — |
| 2007-11-26 | $88.90 | $459.32 | 209,980 | — | — |
| 2007-11-23 | $88.10 | $455.18 | 76,900 | — | — |
| 2007-11-21 | $84.80 | $438.13 | 200,140 | — | — |
| 2007-11-20 | $89.55 | $462.68 | 214,160 | — | — |
| 2007-11-19 | $92.90 | $479.98 | 205,160 | — | — |
| 2007-11-16 | $97.95 | $506.08 | 364,220 | — | — |
| 2007-11-15 | $104.40 | $539.40 | 272,880 | — | — |
| 2007-11-14 | $103.75 | $536.04 | 1,187,940 | — | — |
| 2007-11-13 | $105.50 | $545.08 | 624,880 | — | — |
| 2007-11-12 | $82.15 | $424.44 | 604,060 | — | — |
| 2007-11-09 | $94.70 | $489.28 | 228,200 | — | — |
| 2007-11-08 | $98.20 | $507.37 | 605,500 | — | — |
| 2007-11-07 | $101.05 | $522.09 | 303,840 | — | — |
| 2007-11-06 | $107.90 | $557.48 | 441,160 | — | — |
| 2007-11-05 | $119.35 | $616.64 | 187,940 | — | — |
| 2007-11-02 | $119.65 | $618.19 | 213,700 | — | — |
| 2007-11-01 | $122.85 | $634.73 | 267,920 | — | — |
| 2007-10-31 | $122.40 | $632.40 | 254,960 | — | — |
| 2007-10-30 | $123.05 | $635.76 | 324,940 | — | — |
| 2007-10-29 | $117.80 | $608.63 | 358,000 | — | — |
| 2007-10-26 | $110.30 | $569.88 | 130,360 | — | — |
| 2007-10-25 | $108.55 | $560.84 | 155,460 | — | — |
| 2007-10-24 | $107.05 | $553.09 | 138,780 | — | — |
| 2007-10-23 | $108.50 | $560.58 | 172,340 | — | — |
| 2007-10-22 | $106.60 | $550.77 | 384,500 | — | — |
| 2007-10-19 | $108.25 | $559.29 | 292,740 | — | — |
| 2007-10-18 | $114.15 | $589.78 | 333,640 | — | — |
| 2007-10-17 | $107.30 | $554.38 | 150,720 | — | — |
| 2007-10-16 | $104.95 | $542.24 | 207,940 | — | — |
| 2007-10-15 | $106.00 | $547.67 | 198,660 | — | — |
| 2007-10-12 | $104.50 | $539.92 | 439,940 | — | — |
| 2007-10-11 | $101.95 | $526.74 | 906,520 | — | — |
| 2007-10-10 | $89.50 | $462.42 | 86,080 | — | — |
| 2007-10-09 | $89.40 | $461.90 | 83,300 | — | — |
| 2007-10-08 | $89.65 | $463.19 | 82,900 | — | — |
| 2007-10-05 | $88.70 | $458.28 | 170,320 | — | — |
| 2007-10-04 | $89.90 | $464.48 | 289,560 | — | — |
| 2007-10-03 | $85.20 | $440.20 | 140,520 | — | — |
| 2007-10-02 | $85.35 | $440.98 | 221,760 | — | — |
| 2007-10-01 | $83.00 | $428.83 | 139,760 | — | — |
| 2007-09-28 | $80.80 | $417.47 | 116,920 | — | — |
| 2007-09-27 | $79.50 | $410.75 | 79,040 | — | — |
| 2007-09-26 | $80.50 | $415.92 | 129,700 | — | — |
| 2007-09-25 | $82.25 | $424.96 | 208,260 | — | — |
| 2007-09-24 | $81.40 | $420.57 | 180,840 | — | — |
| 2007-09-21 | $83.80 | $432.97 | 229,140 | — | — |
| 2007-09-20 | $82.25 | $424.96 | 370,080 | — | — |
| 2007-09-19 | $78.65 | $406.36 | 166,100 | — | — |
| 2007-09-18 | $77.25 | $399.13 | 134,800 | — | — |
| 2007-09-17 | $76.20 | $393.70 | 83,700 | — | — |
| 2007-09-14 | $76.05 | $392.93 | 150,880 | — | — |
| 2007-09-13 | $76.20 | $393.70 | 255,160 | — | — |
| 2007-09-12 | $78.15 | $403.78 | 352,140 | — | — |
| 2007-09-11 | $79.05 | $408.43 | 310,980 | — | — |
| 2007-09-10 | $77.05 | $398.09 | 389,320 | — | — |
| 2007-09-07 | $74.25 | $383.63 | 321,880 | — | — |
| 2007-09-06 | $70.95 | $366.58 | 186,360 | — | — |
| 2007-09-05 | $68.50 | $353.92 | 126,940 | — | — |
| 2007-09-04 | $67.85 | $350.56 | 133,980 | — | — |
| 2007-08-31 | $65.80 | $339.97 | 123,220 | — | — |
| 2007-08-30 | $64.55 | $333.51 | 88,640 | — | — |
| 2007-08-29 | $64.60 | $333.77 | 135,060 | — | — |
| 2007-08-28 | $64.05 | $330.93 | 153,940 | — | — |
| 2007-08-27 | $65.50 | $338.42 | 145,200 | — | — |
| 2007-08-24 | $64.90 | $335.32 | 131,400 | — | — |
| 2007-08-23 | $63.10 | $326.02 | 114,680 | — | — |
| 2007-08-22 | $63.45 | $327.83 | 163,020 | — | — |
| 2007-08-21 | $61.35 | $316.98 | 152,760 | — | — |
| 2007-08-20 | $61.00 | $315.17 | 237,780 | — | — |
| 2007-08-17 | $61.95 | $320.08 | 311,440 | — | — |
| 2007-08-16 | $61.00 | $315.17 | 370,720 | — | — |
| 2007-08-15 | $62.35 | $322.14 | 532,120 | — | — |
| 2007-08-14 | $59.70 | $308.45 | 1,457,360 | — | — |
| 2007-08-13 | $53.90 | $278.48 | 240,460 | — | — |
| 2007-08-10 | $54.00 | $279.00 | 270,940 | — | — |
| 2007-08-09 | $50.75 | $262.21 | 462,160 | — | — |
| 2007-08-08 | $50.50 | $260.92 | 415,500 | — | — |
| 2007-08-07 | $47.25 | $244.13 | 629,580 | — | — |
| 2007-08-06 | $49.60 | $256.27 | 333,200 | — | — |
| 2007-08-03 | $52.30 | $270.22 | 292,680 | — | — |
| 2007-08-02 | $53.75 | $277.71 | 255,480 | — | — |
| 2007-08-01 | $53.80 | $277.97 | 320,220 | — | — |
| 2007-07-31 | $53.85 | $278.23 | 137,960 | — | — |
| 2007-07-30 | $54.45 | $281.33 | 198,060 | — | — |
| 2007-07-27 | $54.80 | $283.13 | 218,120 | — | — |
| 2007-07-26 | $56.10 | $289.85 | 419,840 | — | — |
| 2007-07-25 | $59.80 | $308.97 | 170,040 | — | — |
| 2007-07-24 | $58.85 | $304.06 | 467,020 | — | — |
| 2007-07-23 | $62.15 | $321.11 | 239,020 | — | — |
| 2007-07-20 | $64.70 | $334.28 | 93,740 | — | — |
| 2007-07-19 | $65.85 | $340.23 | 88,180 | — | — |
| 2007-07-18 | $65.25 | $337.13 | 136,260 | — | — |
| 2007-07-17 | $66.25 | $342.29 | 155,580 | — | — |
| 2007-07-16 | $67.65 | $349.53 | 125,900 | — | — |
| 2007-07-13 | $69.00 | $356.50 | 172,640 | — | — |
| 2007-07-12 | $68.90 | $355.98 | 254,060 | — | — |
| 2007-07-11 | $64.85 | $335.06 | 138,460 | — | — |
| 2007-07-10 | $66.00 | $341.00 | 91,240 | — | — |
| 2007-07-09 | $67.15 | $346.94 | 74,600 | — | — |
| 2007-07-06 | $67.40 | $348.23 | 81,280 | — | — |
| 2007-07-05 | $66.80 | $345.13 | 115,820 | — | — |
| 2007-07-03 | $67.65 | $349.53 | 66,560 | — | — |
| 2007-07-02 | $68.20 | $352.37 | 162,400 | — | — |
| 2007-06-29 | $67.40 | $348.23 | 152,880 | — | — |
| 2007-06-28 | $67.25 | $347.46 | 134,300 | — | — |
| 2007-06-27 | $66.45 | $343.33 | 289,460 | — | — |
| 2007-06-26 | $64.80 | $334.80 | 251,000 | — | — |
| 2007-06-25 | $65.70 | $339.45 | 324,680 | — | — |
| 2007-06-22 | $68.60 | $354.43 | 212,520 | — | — |
| 2007-06-21 | $70.55 | $364.51 | 105,860 | — | — |
| 2007-06-20 | $70.90 | $366.32 | 154,440 | — | — |
| 2007-06-19 | $70.85 | $366.06 | 133,260 | — | — |
| 2007-06-18 | $70.80 | $365.80 | 189,800 | — | — |
| 2007-06-15 | $73.30 | $378.72 | 270,620 | — | — |
| 2007-06-14 | $71.40 | $368.90 | 254,520 | — | — |
| 2007-06-13 | $72.20 | $373.03 | 174,320 | — | — |
| 2007-06-12 | $72.85 | $376.39 | 105,760 | — | — |
| 2007-06-11 | $74.30 | $383.88 | 127,440 | — | — |
| 2007-06-08 | $74.70 | $385.95 | 108,060 | — | — |
| 2007-06-07 | $73.25 | $378.46 | 169,720 | — | — |
| 2007-06-06 | $74.55 | $385.18 | 125,760 | — | — |
| 2007-06-05 | $75.80 | $391.63 | 205,840 | — | — |
| 2007-06-04 | $74.65 | $385.69 | 157,380 | — | — |
| 2007-06-01 | $73.10 | $377.68 | 109,640 | — | — |
| 2007-05-31 | $74.10 | $382.85 | 117,700 | — | — |
| 2007-05-30 | $74.95 | $387.24 | 126,720 | — | — |
| 2007-05-29 | $75.05 | $387.76 | 217,040 | — | — |
| 2007-05-25 | $71.20 | $367.87 | 283,940 | — | — |
| 2007-05-24 | $71.30 | $368.38 | 373,860 | — | — |
| 2007-05-23 | $73.55 | $380.01 | 347,520 | — | — |
| 2007-05-22 | $74.40 | $384.40 | 914,040 | — | — |
| 2007-05-21 | $79.85 | $412.56 | 363,900 | — | — |
| 2007-05-18 | $78.95 | $407.91 | 122,540 | — | — |
| 2007-05-17 | $78.35 | $404.81 | 86,940 | — | — |
| 2007-05-16 | $79.00 | $408.17 | 224,200 | — | — |
| 2007-05-15 | $75.95 | $392.41 | 187,080 | — | — |
| 2007-05-14 | $78.30 | $404.55 | 134,320 | — | — |
| 2007-05-11 | $79.65 | $411.53 | 202,520 | — | — |
| 2007-05-10 | $77.50 | $400.42 | 217,100 | — | — |
| 2007-05-09 | $78.50 | $405.58 | 279,860 | — | — |
| 2007-05-08 | $76.55 | $395.51 | 218,620 | — | — |
| 2007-05-07 | $75.40 | $389.57 | 259,820 | — | — |
| 2007-05-04 | $72.60 | $375.10 | 148,280 | — | — |
| 2007-05-03 | $71.60 | $369.93 | 132,720 | — | — |
| 2007-05-02 | $69.70 | $360.12 | 83,500 | — | — |
| 2007-05-01 | $69.65 | $359.86 | 167,260 | — | — |
| 2007-04-30 | $70.40 | $363.73 | 157,440 | — | — |
| 2007-04-27 | $71.30 | $368.38 | 81,280 | — | — |
| 2007-04-26 | $72.10 | $372.52 | 114,220 | — | — |
| 2007-04-25 | $71.90 | $371.48 | 77,360 | — | — |
| 2007-04-24 | $71.60 | $369.93 | 96,220 | — | — |
| 2007-04-23 | $72.30 | $373.55 | 192,600 | — | — |
| 2007-04-20 | $71.35 | $368.64 | 200,840 | — | — |
| 2007-04-19 | $69.60 | $359.60 | 175,840 | — | — |
| 2007-04-18 | $69.60 | $359.60 | 195,880 | — | — |
| 2007-04-17 | $70.45 | $363.99 | 234,320 | — | — |
| 2007-04-16 | $72.05 | $372.26 | 125,840 | — | — |
| 2007-04-13 | $72.20 | $373.03 | 86,520 | — | — |
| 2007-04-12 | $72.50 | $374.58 | 178,020 | — | — |
| 2007-04-11 | $70.80 | $365.80 | 271,600 | — | — |
| 2007-04-10 | $73.00 | $377.17 | 272,740 | — | — |
| 2007-04-09 | $74.05 | $382.59 | 303,600 | — | — |
| 2007-04-05 | $75.50 | $390.08 | 255,300 | — | — |
| 2007-04-04 | $75.05 | $387.76 | 249,640 | — | — |
| 2007-04-03 | $74.25 | $383.63 | 551,720 | — | — |
| 2007-04-02 | $71.10 | $367.35 | 182,060 | — | — |
| 2007-03-30 | $69.10 | $357.02 | 134,980 | — | — |
| 2007-03-29 | $68.60 | $354.43 | 156,280 | — | — |
| 2007-03-28 | $69.90 | $361.15 | 299,540 | — | — |
| 2007-03-27 | $70.30 | $363.22 | 264,680 | — | — |
| 2007-03-26 | $71.70 | $370.45 | 374,120 | — | — |
| 2007-03-23 | $69.75 | $360.38 | 406,060 | — | — |
| 2007-03-22 | $68.70 | $354.95 | 200,720 | — | — |
| 2007-03-21 | $68.65 | $354.69 | 391,960 | — | — |
| 2007-03-20 | $67.80 | $350.30 | 425,200 | — | — |
| 2007-03-19 | $65.05 | $336.09 | 330,580 | — | — |
| 2007-03-16 | $61.85 | $319.56 | 95,260 | — | — |
| 2007-03-15 | $61.80 | $319.30 | 153,660 | — | — |
| 2007-03-14 | $62.45 | $322.66 | 413,260 | — | — |
| 2007-03-13 | $59.90 | $309.48 | 773,760 | — | — |
| 2007-03-12 | $63.40 | $327.57 | 272,200 | — | — |
| 2007-03-09 | $60.50 | $312.58 | 140,260 | — | — |
| 2007-03-08 | $60.75 | $313.88 | 154,100 | — | — |
| 2007-03-07 | $59.30 | $306.38 | 167,340 | — | — |
| 2007-03-06 | $59.10 | $305.35 | 195,920 | — | — |
| 2007-03-05 | $54.85 | $283.39 | 281,520 | — | — |
| 2007-03-02 | $58.80 | $303.80 | 182,560 | — | — |
| 2007-03-01 | $59.15 | $305.61 | 229,700 | — | — |
| 2007-02-28 | $60.80 | $314.13 | 251,200 | — | — |
| 2007-02-27 | $60.75 | $313.88 | 750,740 | — | — |
| 2007-02-26 | $65.60 | $338.93 | 197,380 | — | — |
| 2007-02-23 | $66.85 | $345.39 | 190,880 | — | — |
| 2007-02-22 | $65.50 | $338.42 | 215,620 | — | — |
| 2007-02-21 | $67.70 | $349.78 | 368,080 | — | — |
| 2007-02-20 | $66.75 | $344.88 | 611,240 | — | — |
| 2007-02-16 | $61.80 | $319.30 | 147,220 | — | — |
| 2007-02-15 | $60.65 | $313.36 | 120,960 | — | — |
| 2007-02-14 | $61.95 | $320.08 | 148,080 | — | — |
| 2007-02-13 | $60.15 | $310.78 | 159,400 | — | — |
| 2007-02-12 | $59.35 | $306.64 | 197,360 | — | — |
| 2007-02-09 | $62.00 | $320.33 | 207,160 | — | — |
| 2007-02-08 | $63.10 | $326.02 | 182,440 | — | — |
| 2007-02-07 | $63.30 | $327.05 | 477,260 | — | — |
| 2007-02-06 | $59.05 | $305.09 | 206,100 | — | — |
| 2007-02-05 | $59.05 | $305.09 | 97,660 | — | — |
| 2007-02-02 | $58.40 | $301.73 | 219,140 | — | — |
| 2007-02-01 | $58.75 | $303.54 | 190,080 | — | — |
| 2007-01-31 | $59.25 | $306.13 | 447,160 | — | — |
| 2007-01-30 | $55.75 | $288.04 | 102,740 | — | — |
| 2007-01-29 | $55.00 | $284.17 | 99,160 | — | — |
| 2007-01-26 | $55.35 | $285.98 | 115,540 | — | — |
| 2007-01-25 | $54.40 | $281.07 | 165,400 | — | — |
| 2007-01-24 | $55.55 | $287.01 | 420,260 | — | — |
| 2007-01-23 | $53.35 | $275.64 | 298,940 | — | — |
| 2007-01-22 | $51.90 | $268.15 | 118,060 | — | — |
| 2007-01-19 | $51.00 | $263.50 | 185,360 | — | — |
| 2007-01-18 | $51.60 | $266.60 | 471,940 | — | — |
| 2007-01-17 | $51.05 | $263.76 | 372,900 | — | — |
| 2007-01-16 | $48.70 | $251.62 | 249,660 | — | — |
| 2007-01-12 | $49.40 | $255.23 | 100,860 | — | — |
| 2007-01-11 | $49.40 | $255.23 | 100,140 | — | — |
| 2007-01-10 | $48.00 | $248.00 | 97,380 | — | — |
| 2007-01-09 | $46.40 | $239.73 | 116,420 | — | — |
| 2007-01-08 | $47.35 | $244.64 | 91,900 | — | — |
| 2007-01-05 | $47.95 | $247.74 | 90,260 | — | — |
| 2007-01-04 | $48.80 | $252.13 | 82,640 | — | — |
| 2007-01-03 | $48.95 | $252.91 | 192,060 | — | — |