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
- 1994-05-03 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 | $100.65 | $100.65 | 76,160 | — | — |
| 2007-12-28 | $99.45 | $99.45 | 64,340 | — | — |
| 2007-12-27 | $100.95 | $100.95 | 48,167 | — | — |
| 2007-12-26 | $103.95 | $103.95 | 37,647 | — | — |
| 2007-12-24 | $104.70 | $104.70 | 15,340 | — | — |
| 2007-12-21 | $104.70 | $104.70 | 90,840 | — | — |
| 2007-12-20 | $102.60 | $102.60 | 60,387 | — | — |
| 2007-12-19 | $100.35 | $100.35 | 54,993 | — | — |
| 2007-12-18 | $100.50 | $100.50 | 87,547 | — | — |
| 2007-12-17 | $102.30 | $102.30 | 50,820 | — | — |
| 2007-12-14 | $103.50 | $103.50 | 49,427 | — | — |
| 2007-12-13 | $104.55 | $104.55 | 71,727 | — | — |
| 2007-12-12 | $105.30 | $105.30 | 121,040 | — | — |
| 2007-12-11 | $105.45 | $105.45 | 100,227 | — | — |
| 2007-12-10 | $110.25 | $110.25 | 56,153 | — | — |
| 2007-12-07 | $109.35 | $109.35 | 88,360 | — | — |
| 2007-12-06 | $106.65 | $106.65 | 86,060 | — | — |
| 2007-12-05 | $98.55 | $98.55 | 37,740 | — | — |
| 2007-12-04 | $97.20 | $97.20 | 54,973 | — | — |
| 2007-12-03 | $97.20 | $97.20 | 69,387 | — | — |
| 2007-11-30 | $100.05 | $100.05 | 70,607 | — | — |
| 2007-11-29 | $98.10 | $98.10 | 58,520 | — | — |
| 2007-11-28 | $98.70 | $98.70 | 98,520 | — | — |
| 2007-11-27 | $94.35 | $94.35 | 56,393 | — | — |
| 2007-11-26 | $93.30 | $93.30 | 60,840 | — | — |
| 2007-11-23 | $96.30 | $96.30 | 23,160 | — | — |
| 2007-11-21 | $96.15 | $96.15 | 47,400 | — | — |
| 2007-11-20 | $93.90 | $93.90 | 75,787 | — | — |
| 2007-11-19 | $94.35 | $94.35 | 102,113 | — | — |
| 2007-11-16 | $97.35 | $97.35 | 147,707 | — | — |
| 2007-11-15 | $94.50 | $94.50 | 138,907 | — | — |
| 2007-11-14 | $97.65 | $97.65 | 156,467 | — | — |
| 2007-11-13 | $91.80 | $91.80 | 269,387 | — | — |
| 2007-11-12 | $87.00 | $87.00 | 83,013 | — | — |
| 2007-11-09 | $83.55 | $83.55 | 129,500 | — | — |
| 2007-11-08 | $81.75 | $81.75 | 162,307 | — | — |
| 2007-11-07 | $78.30 | $78.30 | 84,793 | — | — |
| 2007-11-06 | $82.35 | $82.35 | 72,820 | — | — |
| 2007-11-05 | $80.85 | $80.85 | 103,867 | — | — |
| 2007-11-02 | $84.30 | $84.30 | 88,567 | — | — |
| 2007-11-01 | $84.75 | $84.75 | 99,573 | — | — |
| 2007-10-31 | $89.70 | $89.70 | 62,353 | — | — |
| 2007-10-30 | $88.65 | $88.65 | 61,307 | — | — |
| 2007-10-29 | $92.70 | $92.70 | 67,247 | — | — |
| 2007-10-26 | $91.35 | $91.35 | 117,687 | — | — |
| 2007-10-25 | $90.75 | $90.75 | 263,460 | — | — |
| 2007-10-24 | $98.70 | $98.70 | 82,333 | — | — |
| 2007-10-23 | $99.75 | $99.75 | 157,967 | — | — |
| 2007-10-22 | $100.35 | $100.35 | 155,800 | — | — |
| 2007-10-19 | $98.10 | $98.10 | 288,787 | — | — |
| 2007-10-18 | $100.05 | $100.05 | 1,187,933 | — | — |
| 2007-10-17 | $121.20 | $121.20 | 52,307 | — | — |
| 2007-10-16 | $121.50 | $121.50 | 57,067 | — | — |
| 2007-10-15 | $120.45 | $120.45 | 69,073 | — | — |
| 2007-10-12 | $124.05 | $124.05 | 52,873 | — | — |
| 2007-10-11 | $125.55 | $125.55 | 48,287 | — | — |
| 2007-10-10 | $127.50 | $127.50 | 51,987 | — | — |
| 2007-10-09 | $128.55 | $128.55 | 47,987 | — | — |
| 2007-10-08 | $125.70 | $125.70 | 43,920 | — | — |
| 2007-10-05 | $127.50 | $127.50 | 85,960 | — | — |
| 2007-10-04 | $127.20 | $127.20 | 57,740 | — | — |
| 2007-10-03 | $132.90 | $132.90 | 35,027 | — | — |
| 2007-10-02 | $133.05 | $133.05 | 48,653 | — | — |
| 2007-10-01 | $134.70 | $134.70 | 46,387 | — | — |
| 2007-09-28 | $132.45 | $132.45 | 53,493 | — | — |
| 2007-09-27 | $137.70 | $137.70 | 69,873 | — | — |
| 2007-09-26 | $136.80 | $136.80 | 102,033 | — | — |
| 2007-09-25 | $132.00 | $132.00 | 40,967 | — | — |
| 2007-09-24 | $135.90 | $135.90 | 72,840 | — | — |
| 2007-09-21 | $135.30 | $135.30 | 82,380 | — | — |
| 2007-09-20 | $133.20 | $133.20 | 45,380 | — | — |
| 2007-09-19 | $132.15 | $132.15 | 59,573 | — | — |
| 2007-09-18 | $132.60 | $132.60 | 63,707 | — | — |
| 2007-09-17 | $125.40 | $125.40 | 57,400 | — | — |
| 2007-09-14 | $126.90 | $126.90 | 33,947 | — | — |
| 2007-09-13 | $126.75 | $126.75 | 35,287 | — | — |
| 2007-09-12 | $127.20 | $127.20 | 57,793 | — | — |
| 2007-09-11 | $130.05 | $130.05 | 49,940 | — | — |
| 2007-09-10 | $127.20 | $127.20 | 78,420 | — | — |
| 2007-09-07 | $127.35 | $127.35 | 46,500 | — | — |
| 2007-09-06 | $130.80 | $130.80 | 66,753 | — | — |
| 2007-09-05 | $124.35 | $124.35 | 145,140 | — | — |
| 2007-09-04 | $130.95 | $130.95 | 89,567 | — | — |
| 2007-08-31 | $123.90 | $123.90 | 66,007 | — | — |
| 2007-08-30 | $121.65 | $121.65 | 64,880 | — | — |
| 2007-08-29 | $122.55 | $122.55 | 76,560 | — | — |
| 2007-08-28 | $122.25 | $122.25 | 43,160 | — | — |
| 2007-08-27 | $124.80 | $124.80 | 77,393 | — | — |
| 2007-08-24 | $126.90 | $126.90 | 62,013 | — | — |
| 2007-08-23 | $125.10 | $125.10 | 75,967 | — | — |
| 2007-08-22 | $128.85 | $128.85 | 77,200 | — | — |
| 2007-08-21 | $127.50 | $127.50 | 75,433 | — | — |
| 2007-08-20 | $130.80 | $130.80 | 53,693 | — | — |
| 2007-08-17 | $130.95 | $130.95 | 134,780 | — | — |
| 2007-08-16 | $126.90 | $126.90 | 140,533 | — | — |
| 2007-08-15 | $126.75 | $126.75 | 141,567 | — | — |
| 2007-08-14 | $127.20 | $127.20 | 87,733 | — | — |
| 2007-08-13 | $130.35 | $130.35 | 121,113 | — | — |
| 2007-08-10 | $132.75 | $132.75 | 154,647 | — | — |
| 2007-08-09 | $143.85 | $143.85 | 331,673 | — | — |
| 2007-08-08 | $138.60 | $138.60 | 304,113 | — | — |
| 2007-08-07 | $126.30 | $126.30 | 215,173 | — | — |
| 2007-08-06 | $125.85 | $125.85 | 264,340 | — | — |
| 2007-08-03 | $122.10 | $122.10 | 237,513 | — | — |
| 2007-08-02 | $118.35 | $118.35 | 143,480 | — | — |
| 2007-08-01 | $116.25 | $116.25 | 118,553 | — | — |
| 2007-07-31 | $114.45 | $114.45 | 106,827 | — | — |
| 2007-07-30 | $116.70 | $116.70 | 214,360 | — | — |
| 2007-07-27 | $119.25 | $119.25 | 202,280 | — | — |
| 2007-07-26 | $122.55 | $122.55 | 145,047 | — | — |
| 2007-07-25 | $127.35 | $127.35 | 81,600 | — | — |
| 2007-07-24 | $127.35 | $127.35 | 175,933 | — | — |
| 2007-07-23 | $130.65 | $130.65 | 124,047 | — | — |
| 2007-07-20 | $132.00 | $132.00 | 169,860 | — | — |
| 2007-07-19 | $133.50 | $133.50 | 164,607 | — | — |
| 2007-07-18 | $136.50 | $136.50 | 112,273 | — | — |
| 2007-07-17 | $136.50 | $136.50 | 130,040 | — | — |
| 2007-07-16 | $135.30 | $135.30 | 155,100 | — | — |
| 2007-07-13 | $135.15 | $135.15 | 263,793 | — | — |
| 2007-07-12 | $135.75 | $135.75 | 110,640 | — | — |
| 2007-07-11 | $136.95 | $136.95 | 107,713 | — | — |
| 2007-07-10 | $137.55 | $137.55 | 86,860 | — | — |
| 2007-07-09 | $142.20 | $142.20 | 50,887 | — | — |
| 2007-07-06 | $142.65 | $142.65 | 74,067 | — | — |
| 2007-07-05 | $146.25 | $146.25 | 119,260 | — | — |
| 2007-07-03 | $144.30 | $144.30 | 53,760 | — | — |
| 2007-07-02 | $144.15 | $144.15 | 83,707 | — | — |
| 2007-06-29 | $142.35 | $142.35 | 78,987 | — | — |
| 2007-06-28 | $145.05 | $145.05 | 85,147 | — | — |
| 2007-06-27 | $147.60 | $147.60 | 142,840 | — | — |
| 2007-06-26 | $143.25 | $143.25 | 201,867 | — | — |
| 2007-06-25 | $139.80 | $139.80 | 198,767 | — | — |
| 2007-06-22 | $147.75 | $147.75 | 135,320 | — | — |
| 2007-06-21 | $152.40 | $152.40 | 132,593 | — | — |
| 2007-06-20 | $153.15 | $153.15 | 130,613 | — | — |
| 2007-06-19 | $159.30 | $159.30 | 81,947 | — | — |
| 2007-06-18 | $159.45 | $159.45 | 57,580 | — | — |
| 2007-06-15 | $162.45 | $162.45 | 123,727 | — | — |
| 2007-06-14 | $159.75 | $159.75 | 178,933 | — | — |
| 2007-06-13 | $161.55 | $161.55 | 232,027 | — | — |
| 2007-06-12 | $156.00 | $156.00 | 121,467 | — | — |
| 2007-06-11 | $156.60 | $156.60 | 147,940 | — | — |
| 2007-06-08 | $157.65 | $157.65 | 106,600 | — | — |
| 2007-06-07 | $160.35 | $160.35 | 178,800 | — | — |
| 2007-06-06 | $162.60 | $162.60 | 198,447 | — | — |
| 2007-06-05 | $164.25 | $164.25 | 143,313 | — | — |
| 2007-06-04 | $168.15 | $168.15 | 148,513 | — | — |
| 2007-06-01 | $167.40 | $167.40 | 98,127 | — | — |
| 2007-05-31 | $170.10 | $170.10 | 156,567 | — | — |
| 2007-05-30 | $173.10 | $173.10 | 176,347 | — | — |
| 2007-05-29 | $174.60 | $174.60 | 89,253 | — | — |
| 2007-05-25 | $173.40 | $173.40 | 89,167 | — | — |
| 2007-05-24 | $169.65 | $169.65 | 145,013 | — | — |
| 2007-05-23 | $176.85 | $176.85 | 120,740 | — | — |
| 2007-05-22 | $172.80 | $172.80 | 107,247 | — | — |
| 2007-05-21 | $174.90 | $174.90 | 155,853 | — | — |
| 2007-05-18 | $171.00 | $171.00 | 111,333 | — | — |
| 2007-05-17 | $171.90 | $171.90 | 122,433 | — | — |
| 2007-05-16 | $173.25 | $173.25 | 139,747 | — | — |
| 2007-05-15 | $172.20 | $172.20 | 152,740 | — | — |
| 2007-05-14 | $179.70 | $179.70 | 122,947 | — | — |
| 2007-05-11 | $182.85 | $182.85 | 200,340 | — | — |
| 2007-05-10 | $176.85 | $176.85 | 495,033 | — | — |
| 2007-05-09 | $167.25 | $167.25 | 92,267 | — | — |
| 2007-05-08 | $168.45 | $168.45 | 135,140 | — | — |
| 2007-05-07 | $172.20 | $172.20 | 145,060 | — | — |
| 2007-05-04 | $170.10 | $170.10 | 182,060 | — | — |
| 2007-05-03 | $177.60 | $177.60 | 93,307 | — | — |
| 2007-05-02 | $176.85 | $176.85 | 122,467 | — | — |
| 2007-05-01 | $177.90 | $177.90 | 170,787 | — | — |
| 2007-04-30 | $185.55 | $185.55 | 113,307 | — | — |
| 2007-04-27 | $190.80 | $190.80 | 72,167 | — | — |
| 2007-04-26 | $193.95 | $193.95 | 73,453 | — | — |
| 2007-04-25 | $190.35 | $190.35 | 93,240 | — | — |
| 2007-04-24 | $188.70 | $188.70 | 94,153 | — | — |
| 2007-04-23 | $190.50 | $190.50 | 84,273 | — | — |
| 2007-04-20 | $192.75 | $192.75 | 160,947 | — | — |
| 2007-04-19 | $187.95 | $187.95 | 57,893 | — | — |
| 2007-04-18 | $189.30 | $189.30 | 99,673 | — | — |
| 2007-04-17 | $190.20 | $190.20 | 110,193 | — | — |
| 2007-04-16 | $192.60 | $192.60 | 129,360 | — | — |
| 2007-04-13 | $190.20 | $190.20 | 139,980 | — | — |
| 2007-04-12 | $191.10 | $191.10 | 162,493 | — | — |
| 2007-04-11 | $191.85 | $191.85 | 192,647 | — | — |
| 2007-04-10 | $194.85 | $194.85 | 230,513 | — | — |
| 2007-04-09 | $199.65 | $199.65 | 322,620 | — | — |
| 2007-04-05 | $203.70 | $203.70 | 139,767 | — | — |
| 2007-04-04 | $203.70 | $203.70 | 205,320 | — | — |
| 2007-04-03 | $200.10 | $200.10 | 175,653 | — | — |
| 2007-04-02 | $195.30 | $195.30 | 114,240 | — | — |
| 2007-03-30 | $195.90 | $195.90 | 213,707 | — | — |
| 2007-03-29 | $188.25 | $188.25 | 139,633 | — | — |
| 2007-03-28 | $190.20 | $190.20 | 253,553 | — | — |
| 2007-03-27 | $189.15 | $189.15 | 264,633 | — | — |
| 2007-03-26 | $184.65 | $184.65 | 71,360 | — | — |
| 2007-03-23 | $184.65 | $184.65 | 96,187 | — | — |
| 2007-03-22 | $186.60 | $186.60 | 165,233 | — | — |
| 2007-03-21 | $182.25 | $182.25 | 135,313 | — | — |
| 2007-03-20 | $172.20 | $172.20 | 111,033 | — | — |
| 2007-03-19 | $171.75 | $171.75 | 110,980 | — | — |
| 2007-03-16 | $170.70 | $170.70 | 161,633 | — | — |
| 2007-03-15 | $171.75 | $171.75 | 72,127 | — | — |
| 2007-03-14 | $169.20 | $169.20 | 129,580 | — | — |
| 2007-03-13 | $168.00 | $168.00 | 191,733 | — | — |
| 2007-03-12 | $168.30 | $168.30 | 125,947 | — | — |
| 2007-03-09 | $168.90 | $168.90 | 148,973 | — | — |
| 2007-03-08 | $172.35 | $172.35 | 91,167 | — | — |
| 2007-03-07 | $172.35 | $172.35 | 115,980 | — | — |
| 2007-03-06 | $175.80 | $175.80 | 136,793 | — | — |
| 2007-03-05 | $173.70 | $173.70 | 244,540 | — | — |
| 2007-03-02 | $178.05 | $178.05 | 171,920 | — | — |
| 2007-03-01 | $175.80 | $175.80 | 202,760 | — | — |
| 2007-02-28 | $177.90 | $177.90 | 191,040 | — | — |
| 2007-02-27 | $180.15 | $180.15 | 191,667 | — | — |
| 2007-02-26 | $189.00 | $189.00 | 102,200 | — | — |
| 2007-02-23 | $193.65 | $193.65 | 91,400 | — | — |
| 2007-02-22 | $194.25 | $194.25 | 65,927 | — | — |
| 2007-02-21 | $195.75 | $195.75 | 77,580 | — | — |
| 2007-02-20 | $194.55 | $194.55 | 68,273 | — | — |
| 2007-02-16 | $195.30 | $195.30 | 111,840 | — | — |
| 2007-02-15 | $196.50 | $196.50 | 190,520 | — | — |
| 2007-02-14 | $191.40 | $191.40 | 131,847 | — | — |
| 2007-02-13 | $189.90 | $189.90 | 106,953 | — | — |
| 2007-02-12 | $187.20 | $187.20 | 104,287 | — | — |
| 2007-02-09 | $191.40 | $191.40 | 226,213 | — | — |
| 2007-02-08 | $192.60 | $192.60 | 266,900 | — | — |
| 2007-02-07 | $184.50 | $184.50 | 188,600 | — | — |
| 2007-02-06 | $178.50 | $178.50 | 313,093 | — | — |
| 2007-02-05 | $182.70 | $182.70 | 160,267 | — | — |
| 2007-02-02 | $187.20 | $187.20 | 158,767 | — | — |
| 2007-02-01 | $189.15 | $189.15 | 201,447 | — | — |
| 2007-01-31 | $190.50 | $190.50 | 164,813 | — | — |
| 2007-01-30 | $193.95 | $193.95 | 212,727 | — | — |
| 2007-01-29 | $197.70 | $197.70 | 165,353 | — | — |
| 2007-01-26 | $199.35 | $199.35 | 129,107 | — | — |
| 2007-01-25 | $199.65 | $199.65 | 117,493 | — | — |
| 2007-01-24 | $202.35 | $202.35 | 252,613 | — | — |
| 2007-01-23 | $195.45 | $195.45 | 709,667 | — | — |
| 2007-01-22 | $216.00 | $216.00 | 192,447 | — | — |
| 2007-01-19 | $219.45 | $219.45 | 131,900 | — | — |
| 2007-01-18 | $216.90 | $216.90 | 134,293 | — | — |
| 2007-01-17 | $216.00 | $216.00 | 132,500 | — | — |
| 2007-01-16 | $217.80 | $217.80 | 103,293 | — | — |
| 2007-01-12 | $219.15 | $219.15 | 182,027 | — | — |
| 2007-01-11 | $209.40 | $209.40 | 122,873 | — | — |
| 2007-01-10 | $212.55 | $212.55 | 110,820 | — | — |
| 2007-01-09 | $212.85 | $212.85 | 171,840 | — | — |
| 2007-01-08 | $216.00 | $216.00 | 117,333 | — | — |
| 2007-01-05 | $217.80 | $217.80 | 128,847 | — | — |
| 2007-01-04 | $222.75 | $222.75 | 160,327 | — | — |
| 2007-01-03 | $228.60 | $228.60 | 155,960 | — | — |