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
- 2007-06-20 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 | $91.78 | $91.78 | 5,331 | — | — |
| 2007-12-28 | $89.16 | $89.16 | 3,723 | — | — |
| 2007-12-27 | $90.08 | $90.08 | 6,955 | — | — |
| 2007-12-26 | $92.69 | $92.69 | 11,881 | — | — |
| 2007-12-24 | $95.17 | $95.17 | 5,293 | — | — |
| 2007-12-21 | $92.56 | $92.56 | 17,013 | — | — |
| 2007-12-20 | $89.82 | $89.82 | 13,980 | — | — |
| 2007-12-19 | $82.90 | $82.90 | 12,792 | — | — |
| 2007-12-18 | $81.33 | $81.33 | 22,658 | — | — |
| 2007-12-17 | $81.46 | $81.46 | 12,516 | — | — |
| 2007-12-14 | $79.63 | $79.63 | 11,827 | — | — |
| 2007-12-13 | $73.89 | $73.89 | 5,630 | — | — |
| 2007-12-12 | $71.41 | $71.41 | 6,787 | — | — |
| 2007-12-11 | $70.23 | $70.23 | 5,990 | — | — |
| 2007-12-10 | $68.28 | $68.28 | 4,167 | — | — |
| 2007-12-07 | $65.01 | $65.01 | 6,871 | — | — |
| 2007-12-06 | $67.49 | $67.49 | 3,784 | — | — |
| 2007-12-05 | $69.58 | $69.58 | 8,326 | — | — |
| 2007-12-04 | $68.67 | $68.67 | 6,733 | — | — |
| 2007-12-03 | $66.58 | $66.58 | 2,627 | — | — |
| 2007-11-30 | $65.14 | $65.14 | 6,189 | — | — |
| 2007-11-29 | $63.19 | $63.19 | 5,239 | — | — |
| 2007-11-28 | $54.96 | $54.96 | 11,153 | — | — |
| 2007-11-27 | $55.61 | $55.61 | 16,477 | — | — |
| 2007-11-26 | $54.57 | $54.57 | 8,181 | — | — |
| 2007-11-23 | $52.74 | $52.74 | 8,579 | — | — |
| 2007-11-21 | $55.09 | $55.09 | 21,195 | — | — |
| 2007-11-20 | $56.14 | $56.14 | 9,207 | — | — |
| 2007-11-19 | $60.84 | $60.84 | 9,192 | — | — |
| 2007-11-16 | $65.27 | $65.27 | 6,488 | — | — |
| 2007-11-15 | $63.84 | $63.84 | 8,219 | — | — |
| 2007-11-14 | $64.62 | $64.62 | 15,550 | — | — |
| 2007-11-13 | $60.84 | $60.84 | 21,839 | — | — |
| 2007-11-12 | $63.84 | $63.84 | 2,888 | — | — |
| 2007-11-09 | $66.71 | $66.71 | 8,181 | — | — |
| 2007-11-08 | $72.32 | $72.32 | 6,526 | — | — |
| 2007-11-07 | $68.67 | $68.67 | 1,923 | — | — |
| 2007-11-06 | $67.89 | $67.89 | 5,691 | — | — |
| 2007-11-05 | $67.10 | $67.10 | 2,804 | — | — |
| 2007-11-02 | $68.02 | $68.02 | 3,838 | — | — |
| 2007-11-01 | $69.45 | $69.45 | 4,542 | — | — |
| 2007-10-31 | $71.67 | $71.67 | 4,052 | — | — |
| 2007-10-30 | $71.02 | $71.02 | 2,474 | — | — |
| 2007-10-29 | $69.06 | $69.06 | 7,790 | — | — |
| 2007-10-26 | $67.23 | $67.23 | 3,899 | — | — |
| 2007-10-25 | $65.93 | $65.93 | 4,251 | — | — |
| 2007-10-24 | $67.36 | $67.36 | 3,194 | — | — |
| 2007-10-23 | $69.06 | $69.06 | 2,267 | — | — |
| 2007-10-22 | $69.45 | $69.45 | 3,516 | — | — |
| 2007-10-19 | $70.23 | $70.23 | 4,129 | — | — |
| 2007-10-18 | $69.97 | $69.97 | 6,465 | — | — |
| 2007-10-17 | $65.67 | $65.67 | 9,820 | — | — |
| 2007-10-16 | $69.06 | $69.06 | 11,727 | — | — |
| 2007-10-15 | $68.41 | $68.41 | 38,055 | — | — |
| 2007-10-12 | $58.22 | $58.22 | 6,243 | — | — |
| 2007-10-11 | $60.44 | $60.44 | 5,837 | — | — |
| 2007-10-10 | $60.44 | $60.44 | 6,480 | — | — |
| 2007-10-09 | $60.31 | $60.31 | 5,944 | — | — |
| 2007-10-08 | $60.70 | $60.70 | 3,815 | — | — |
| 2007-10-05 | $61.36 | $61.36 | 7,545 | — | — |
| 2007-10-04 | $56.01 | $56.01 | 39,587 | — | — |
| 2007-10-03 | $60.18 | $60.18 | 19,188 | — | — |
| 2007-10-02 | $67.49 | $67.49 | 11,888 | — | — |
| 2007-10-01 | $72.19 | $72.19 | 8,319 | — | — |
| 2007-09-28 | $75.59 | $75.59 | 5,875 | — | — |
| 2007-09-27 | $74.67 | $74.67 | 7,675 | — | — |
| 2007-09-26 | $71.41 | $71.41 | 11,306 | — | — |
| 2007-09-25 | $73.89 | $73.89 | 4,083 | — | — |
| 2007-09-24 | $76.50 | $76.50 | 5,546 | — | — |
| 2007-09-21 | $80.29 | $80.29 | 4,956 | — | — |
| 2007-09-20 | $81.20 | $81.20 | 6,434 | — | — |
| 2007-09-19 | $88.25 | $88.25 | 1,463 | — | — |
| 2007-09-18 | $87.86 | $87.86 | 5,285 | — | — |
| 2007-09-17 | $90.99 | $90.99 | 597 | — | — |
| 2007-09-14 | $92.04 | $92.04 | 3,960 | — | — |
| 2007-09-13 | $94.65 | $94.65 | 9,315 | — | — |
| 2007-09-12 | $93.34 | $93.34 | 7,829 | — | — |
| 2007-09-11 | $92.69 | $92.69 | 3,501 | — | — |
| 2007-09-10 | $91.78 | $91.78 | 3,102 | — | — |
| 2007-09-07 | $94.65 | $94.65 | 5,684 | — | — |
| 2007-09-06 | $93.73 | $93.73 | 5,722 | — | — |
| 2007-09-05 | $93.21 | $93.21 | 10,785 | — | — |
| 2007-09-04 | $82.38 | $82.38 | 19,479 | — | — |
| 2007-08-31 | $81.59 | $81.59 | 8,028 | — | — |
| 2007-08-30 | $80.16 | $80.16 | 3,845 | — | — |
| 2007-08-29 | $79.90 | $79.90 | 5,722 | — | — |
| 2007-08-28 | $77.02 | $77.02 | 6,886 | — | — |
| 2007-08-27 | $81.59 | $81.59 | 4,443 | — | — |
| 2007-08-24 | $79.77 | $79.77 | 21,617 | — | — |
| 2007-08-23 | $82.25 | $82.25 | 6,097 | — | — |
| 2007-08-22 | $86.55 | $86.55 | 10,203 | — | — |
| 2007-08-21 | $89.95 | $89.95 | 2,834 | — | — |
| 2007-08-20 | $90.99 | $90.99 | 1,639 | — | — |
| 2007-08-17 | $90.08 | $90.08 | 9,529 | — | — |
| 2007-08-16 | $91.12 | $91.12 | 9,728 | — | — |
| 2007-08-15 | $95.43 | $95.43 | 2,903 | — | — |
| 2007-08-14 | $96.34 | $96.34 | 4,856 | — | — |
| 2007-08-13 | $102.48 | $102.48 | 2,880 | — | — |
| 2007-08-10 | $103.92 | $103.92 | 2,306 | — | — |
| 2007-08-09 | $107.70 | $107.70 | 7,545 | — | — |
| 2007-08-08 | $109.40 | $109.40 | 17,794 | — | — |
| 2007-08-07 | $99.74 | $99.74 | 8,671 | — | — |
| 2007-08-06 | $95.30 | $95.30 | 11,613 | — | — |
| 2007-08-03 | $96.21 | $96.21 | 13,941 | — | — |
| 2007-08-02 | $103.92 | $103.92 | 11,383 | — | — |
| 2007-08-01 | $109.66 | $109.66 | 8,618 | — | — |
| 2007-07-31 | $116.71 | $116.71 | 6,028 | — | — |
| 2007-07-30 | $117.23 | $117.23 | 8,610 | — | — |
| 2007-07-27 | $114.36 | $114.36 | 11,919 | — | — |
| 2007-07-26 | $116.19 | $116.19 | 8,058 | — | — |
| 2007-07-25 | $119.06 | $119.06 | 8,280 | — | — |
| 2007-07-24 | $118.67 | $118.67 | 7,844 | — | — |
| 2007-07-23 | $122.72 | $122.72 | 4,328 | — | — |
| 2007-07-20 | $120.10 | $120.10 | 4,443 | — | — |
| 2007-07-19 | $116.32 | $116.32 | 24,374 | — | — |
| 2007-07-18 | $118.93 | $118.93 | 23,669 | — | — |
| 2007-07-17 | $127.94 | $127.94 | 33,911 | — | — |
| 2007-07-16 | $133.81 | $133.81 | 7,599 | — | — |
| 2007-07-13 | $136.29 | $136.29 | 3,999 | — | — |
| 2007-07-12 | $138.25 | $138.25 | 8,909 | — | — |
| 2007-07-11 | $141.12 | $141.12 | 5,178 | — | — |
| 2007-07-10 | $142.17 | $142.17 | 16,048 | — | — |
| 2007-07-09 | $143.60 | $143.60 | 9,521 | — | — |
| 2007-07-06 | $142.82 | $142.82 | 6,404 | — | — |
| 2007-07-05 | $145.82 | $145.82 | 8,418 | — | — |
| 2007-07-03 | $147.91 | $147.91 | 4,083 | — | — |
| 2007-07-02 | $140.47 | $140.47 | 25,853 | — | — |
| 2007-06-29 | $139.03 | $139.03 | 7,361 | — | — |
| 2007-06-28 | $136.16 | $136.16 | 5,653 | — | — |
| 2007-06-27 | $136.03 | $136.03 | 3,807 | — | — |
| 2007-06-26 | $135.77 | $135.77 | 4,711 | — | — |
| 2007-06-25 | $134.99 | $134.99 | 12,003 | — | — |
| 2007-06-22 | $134.46 | $134.46 | 16,454 | — | — |
| 2007-06-21 | $133.16 | $133.16 | 16,278 | — | — |
| 2007-06-20 | $133.16 | $133.16 | 21,057 | — | — |