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
- 2007-02-09 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 | $81.10 | $81.10 | 14,250 | — | — |
| 2007-12-28 | $74.40 | $74.40 | 14,650 | — | — |
| 2007-12-27 | $75.30 | $75.30 | 2,600 | — | — |
| 2007-12-26 | $77.50 | $77.50 | 1,840 | — | — |
| 2007-12-24 | $78.00 | $78.00 | 3,420 | — | — |
| 2007-12-21 | $77.80 | $77.80 | 2,810 | — | — |
| 2007-12-20 | $82.20 | $82.20 | 4,500 | — | — |
| 2007-12-19 | $77.20 | $77.20 | 2,890 | — | — |
| 2007-12-18 | $80.50 | $80.50 | 2,840 | — | — |
| 2007-12-17 | $77.10 | $77.10 | 6,960 | — | — |
| 2007-12-14 | $80.40 | $80.40 | 970 | — | — |
| 2007-12-13 | $85.10 | $85.10 | 1,560 | — | — |
| 2007-12-12 | $87.10 | $87.10 | 3,420 | — | — |
| 2007-12-11 | $85.50 | $85.50 | 1,730 | — | — |
| 2007-12-10 | $87.90 | $87.90 | 4,140 | — | — |
| 2007-12-07 | $85.90 | $85.90 | 150 | — | — |
| 2007-12-06 | $86.40 | $86.40 | 2,180 | — | — |
| 2007-12-05 | $81.30 | $81.30 | 4,280 | — | — |
| 2007-12-04 | $84.40 | $84.40 | 1,320 | — | — |
| 2007-12-03 | $84.20 | $84.20 | 3,250 | — | — |
| 2007-11-30 | $83.00 | $83.00 | 7,170 | — | — |
| 2007-11-29 | $85.20 | $85.20 | 4,100 | — | — |
| 2007-11-28 | $85.90 | $85.90 | 8,880 | — | — |
| 2007-11-27 | $80.90 | $80.90 | 7,780 | — | — |
| 2007-11-26 | $77.30 | $77.30 | 1,250 | — | — |
| 2007-11-23 | $79.60 | $79.60 | 1,820 | — | — |
| 2007-11-21 | $77.50 | $77.50 | 11,800 | — | — |
| 2007-11-20 | $83.30 | $83.30 | 11,870 | — | — |
| 2007-11-19 | $80.10 | $80.10 | 20,560 | — | — |
| 2007-11-16 | $92.70 | $92.70 | 30,150 | — | — |
| 2007-11-15 | $74.00 | $74.00 | 2,900 | — | — |
| 2007-11-14 | $73.00 | $73.00 | 1,390 | — | — |
| 2007-11-13 | $72.50 | $72.50 | 2,810 | — | — |
| 2007-11-12 | $68.50 | $68.50 | 7,170 | — | — |
| 2007-11-09 | $72.70 | $72.70 | 23,170 | — | — |
| 2007-11-08 | $83.70 | $83.70 | 2,020 | — | — |
| 2007-11-07 | $84.20 | $84.20 | 2,190 | — | — |
| 2007-11-06 | $82.80 | $82.80 | 11,180 | — | — |
| 2007-11-05 | $84.10 | $84.10 | 3,370 | — | — |
| 2007-11-02 | $85.80 | $85.80 | 4,990 | — | — |
| 2007-11-01 | $82.60 | $82.60 | 2,830 | — | — |
| 2007-10-31 | $84.00 | $84.00 | 3,470 | — | — |
| 2007-10-30 | $82.90 | $82.90 | 4,750 | — | — |
| 2007-10-29 | $81.30 | $81.30 | 5,650 | — | — |
| 2007-10-26 | $80.60 | $80.60 | 2,250 | — | — |
| 2007-10-25 | $80.50 | $80.50 | 2,480 | — | — |
| 2007-10-24 | $81.00 | $81.00 | 3,530 | — | — |
| 2007-10-23 | $82.40 | $82.40 | 2,170 | — | — |
| 2007-10-22 | $80.50 | $80.50 | 1,860 | — | — |
| 2007-10-19 | $80.10 | $80.10 | 3,420 | — | — |
| 2007-10-18 | $81.80 | $81.80 | 1,800 | — | — |
| 2007-10-17 | $81.00 | $81.00 | 7,120 | — | — |
| 2007-10-16 | $83.10 | $83.10 | 7,130 | — | — |
| 2007-10-15 | $86.50 | $86.50 | 6,570 | — | — |
| 2007-10-12 | $86.10 | $86.10 | 570 | — | — |
| 2007-10-11 | $86.20 | $86.20 | 2,440 | — | — |
| 2007-10-10 | $85.60 | $85.60 | 2,570 | — | — |
| 2007-10-09 | $85.70 | $85.70 | 2,960 | — | — |
| 2007-10-08 | $86.50 | $86.50 | 4,350 | — | — |
| 2007-10-05 | $86.00 | $86.00 | 1,560 | — | — |
| 2007-10-04 | $86.40 | $86.40 | 2,820 | — | — |
| 2007-10-03 | $85.90 | $85.90 | 2,430 | — | — |
| 2007-10-02 | $87.10 | $87.10 | 13,610 | — | — |
| 2007-10-01 | $87.40 | $87.40 | 7,610 | — | — |
| 2007-09-28 | $87.10 | $87.10 | 20,860 | — | — |
| 2007-09-27 | $88.90 | $88.90 | 19,570 | — | — |
| 2007-09-26 | $87.20 | $87.20 | 7,470 | — | — |
| 2007-09-25 | $90.10 | $90.10 | 15,890 | — | — |
| 2007-09-24 | $88.90 | $88.90 | 8,450 | — | — |
| 2007-09-21 | $88.40 | $88.40 | 2,310 | — | — |
| 2007-09-20 | $87.00 | $87.00 | 3,280 | — | — |
| 2007-09-19 | $83.80 | $83.80 | 7,460 | — | — |
| 2007-09-18 | $83.80 | $83.80 | 7,670 | — | — |
| 2007-09-17 | $82.50 | $82.50 | 3,280 | — | — |
| 2007-09-14 | $82.00 | $82.00 | 5,790 | — | — |
| 2007-09-13 | $83.10 | $83.10 | 42,680 | — | — |
| 2007-09-12 | $85.80 | $85.80 | 4,820 | — | — |
| 2007-09-11 | $84.90 | $84.90 | 3,270 | — | — |
| 2007-09-10 | $85.00 | $85.00 | 4,990 | — | — |
| 2007-09-07 | $86.00 | $86.00 | 5,940 | — | — |
| 2007-09-06 | $87.20 | $87.20 | 3,570 | — | — |
| 2007-09-05 | $85.20 | $85.20 | 7,040 | — | — |
| 2007-09-04 | $86.60 | $86.60 | 3,410 | — | — |
| 2007-08-31 | $83.60 | $83.60 | 12,310 | — | — |
| 2007-08-30 | $79.50 | $79.50 | 10,280 | — | — |
| 2007-08-29 | $78.20 | $78.20 | 12,090 | — | — |
| 2007-08-28 | $80.60 | $80.60 | 12,490 | — | — |
| 2007-08-27 | $83.20 | $83.20 | 81,410 | — | — |
| 2007-08-24 | $84.00 | $84.00 | 20,820 | — | — |
| 2007-08-23 | $83.00 | $83.00 | 16,700 | — | — |
| 2007-08-22 | $83.70 | $83.70 | 4,070 | — | — |
| 2007-08-21 | $86.00 | $86.00 | 5,840 | — | — |
| 2007-08-20 | $82.20 | $82.20 | 3,010 | — | — |
| 2007-08-17 | $83.00 | $83.00 | 22,720 | — | — |
| 2007-08-16 | $81.60 | $81.60 | 14,540 | — | — |
| 2007-08-15 | $85.30 | $85.30 | 4,910 | — | — |
| 2007-08-14 | $87.00 | $87.00 | 3,620 | — | — |
| 2007-08-13 | $89.10 | $89.10 | 7,700 | — | — |
| 2007-08-10 | $88.80 | $88.80 | 12,290 | — | — |
| 2007-08-09 | $89.00 | $89.00 | 8,140 | — | — |
| 2007-08-08 | $88.20 | $88.20 | 31,770 | — | — |
| 2007-08-07 | $86.00 | $86.00 | 23,960 | — | — |
| 2007-08-06 | $90.00 | $90.00 | 13,050 | — | — |
| 2007-08-03 | $88.50 | $88.50 | 20,930 | — | — |
| 2007-08-02 | $87.90 | $87.90 | 22,200 | — | — |
| 2007-08-01 | $87.90 | $87.90 | 9,460 | — | — |
| 2007-07-31 | $88.50 | $88.50 | 14,020 | — | — |
| 2007-07-30 | $87.70 | $87.70 | 6,470 | — | — |
| 2007-07-27 | $88.80 | $88.80 | 10,890 | — | — |
| 2007-07-26 | $91.50 | $91.50 | 7,940 | — | — |
| 2007-07-25 | $93.40 | $93.40 | 5,930 | — | — |
| 2007-07-24 | $94.10 | $94.10 | 10,710 | — | — |
| 2007-07-23 | $95.00 | $95.00 | 12,100 | — | — |
| 2007-07-20 | $95.30 | $95.30 | 6,140 | — | — |
| 2007-07-19 | $94.80 | $94.80 | 2,370 | — | — |
| 2007-07-18 | $95.90 | $95.90 | 1,770 | — | — |
| 2007-07-17 | $95.90 | $95.90 | 10,950 | — | — |
| 2007-07-16 | $94.60 | $94.60 | 3,750 | — | — |
| 2007-07-13 | $95.40 | $95.40 | 4,490 | — | — |
| 2007-07-12 | $96.30 | $96.30 | 8,120 | — | — |
| 2007-07-11 | $96.80 | $96.80 | 11,130 | — | — |
| 2007-07-10 | $98.10 | $98.10 | 13,280 | — | — |
| 2007-07-09 | $99.10 | $99.10 | 11,090 | — | — |
| 2007-07-06 | $95.50 | $95.50 | 6,760 | — | — |
| 2007-07-05 | $93.20 | $93.20 | 9,070 | — | — |
| 2007-07-03 | $92.70 | $92.70 | 5,100 | — | — |
| 2007-07-02 | $95.10 | $95.10 | 9,050 | — | — |
| 2007-06-29 | $94.60 | $94.60 | 7,870 | — | — |
| 2007-06-28 | $92.90 | $92.90 | 3,770 | — | — |
| 2007-06-27 | $93.20 | $93.20 | 11,700 | — | — |
| 2007-06-26 | $93.60 | $93.60 | 10,630 | — | — |
| 2007-06-25 | $91.90 | $91.90 | 34,240 | — | — |
| 2007-06-22 | $94.10 | $94.10 | 93,290 | — | — |
| 2007-06-21 | $92.90 | $92.90 | 22,760 | — | — |
| 2007-06-20 | $90.70 | $90.70 | 32,720 | — | — |
| 2007-06-19 | $92.00 | $92.00 | 28,860 | — | — |
| 2007-06-18 | $90.60 | $90.60 | 9,590 | — | — |
| 2007-06-15 | $89.40 | $89.40 | 27,130 | — | — |
| 2007-06-14 | $87.70 | $87.70 | 14,540 | — | — |
| 2007-06-13 | $86.40 | $86.40 | 4,910 | — | — |
| 2007-06-12 | $86.90 | $86.90 | 19,060 | — | — |
| 2007-06-11 | $87.00 | $87.00 | 26,730 | — | — |
| 2007-06-08 | $84.50 | $84.50 | 27,250 | — | — |
| 2007-06-07 | $81.40 | $81.40 | 16,020 | — | — |
| 2007-06-06 | $81.60 | $81.60 | 23,820 | — | — |
| 2007-06-05 | $80.00 | $80.00 | 18,850 | — | — |
| 2007-06-04 | $80.10 | $80.10 | 14,130 | — | — |
| 2007-06-01 | $80.60 | $80.60 | 54,700 | — | — |
| 2007-05-31 | $79.40 | $79.40 | 16,770 | — | — |
| 2007-05-30 | $79.30 | $79.30 | 11,370 | — | — |
| 2007-05-29 | $81.00 | $81.00 | 30,740 | — | — |
| 2007-05-25 | $80.80 | $80.80 | 5,870 | — | — |
| 2007-05-24 | $78.00 | $78.00 | 16,180 | — | — |
| 2007-05-23 | $80.10 | $80.10 | 15,830 | — | — |
| 2007-05-22 | $80.40 | $80.40 | 28,490 | — | — |
| 2007-05-21 | $78.60 | $78.60 | 39,950 | — | — |
| 2007-05-18 | $70.80 | $70.80 | 40,560 | — | — |
| 2007-05-17 | $70.20 | $70.20 | 57,150 | — | — |
| 2007-05-16 | $68.50 | $68.50 | 39,080 | — | — |
| 2007-05-15 | $66.50 | $66.50 | 28,770 | — | — |
| 2007-05-14 | $65.90 | $65.90 | 30,760 | — | — |
| 2007-05-11 | $65.70 | $65.70 | 85,590 | — | — |
| 2007-05-10 | $59.00 | $59.00 | 16,810 | — | — |
| 2007-05-09 | $59.00 | $59.00 | 7,090 | — | — |
| 2007-05-08 | $58.90 | $58.90 | 7,230 | — | — |
| 2007-05-07 | $59.50 | $59.50 | 15,180 | — | — |
| 2007-05-04 | $59.80 | $59.80 | 11,960 | — | — |
| 2007-05-03 | $58.00 | $58.00 | 6,890 | — | — |
| 2007-05-02 | $57.90 | $57.90 | 6,060 | — | — |
| 2007-05-01 | $58.80 | $58.80 | 8,710 | — | — |
| 2007-04-30 | $58.00 | $58.00 | 15,060 | — | — |
| 2007-04-27 | $56.80 | $56.80 | 7,920 | — | — |
| 2007-04-26 | $55.90 | $55.90 | 10,030 | — | — |
| 2007-04-25 | $57.00 | $57.00 | 7,950 | — | — |
| 2007-04-24 | $57.10 | $57.10 | 56,710 | — | — |
| 2007-04-23 | $56.80 | $56.80 | 3,530 | — | — |
| 2007-04-20 | $57.40 | $57.40 | 18,590 | — | — |
| 2007-04-19 | $56.50 | $56.50 | 77,170 | — | — |
| 2007-04-18 | $56.90 | $56.90 | 17,930 | — | — |
| 2007-04-17 | $57.00 | $57.00 | 20,590 | — | — |
| 2007-04-16 | $57.30 | $57.30 | 11,440 | — | — |
| 2007-04-13 | $57.70 | $57.70 | 7,200 | — | — |
| 2007-04-12 | $57.60 | $57.60 | 15,800 | — | — |
| 2007-04-11 | $58.10 | $58.10 | 17,510 | — | — |
| 2007-04-10 | $57.70 | $57.70 | 26,890 | — | — |
| 2007-04-09 | $55.70 | $55.70 | 44,130 | — | — |
| 2007-04-05 | $55.50 | $55.50 | 18,030 | — | — |
| 2007-04-04 | $55.20 | $55.20 | 15,580 | — | — |
| 2007-04-03 | $55.60 | $55.60 | 38,540 | — | — |
| 2007-04-02 | $55.10 | $55.10 | 47,700 | — | — |
| 2007-03-30 | $53.70 | $53.70 | 232,730 | — | — |
| 2007-03-29 | $51.20 | $51.20 | 75,390 | — | — |
| 2007-03-28 | $53.90 | $53.90 | 84,440 | — | — |
| 2007-03-27 | $54.30 | $54.30 | 101,240 | — | — |
| 2007-03-26 | $56.60 | $56.60 | 98,900 | — | — |
| 2007-03-23 | $60.80 | $60.80 | 103,980 | — | — |
| 2007-03-22 | $63.00 | $63.00 | 224,060 | — | — |
| 2007-03-21 | $64.90 | $64.90 | 1,833,150 | — | — |
| 2007-03-20 | $110.70 | $110.70 | 18,270 | — | — |
| 2007-03-19 | $108.20 | $108.20 | 14,210 | — | — |
| 2007-03-16 | $108.80 | $108.80 | 5,130 | — | — |
| 2007-03-15 | $109.40 | $109.40 | 4,800 | — | — |
| 2007-03-14 | $109.40 | $109.40 | 13,220 | — | — |
| 2007-03-13 | $109.60 | $109.60 | 5,920 | — | — |
| 2007-03-12 | $110.00 | $110.00 | 6,910 | — | — |
| 2007-03-09 | $110.20 | $110.20 | 20,290 | — | — |
| 2007-03-08 | $109.90 | $109.90 | 3,280 | — | — |
| 2007-03-07 | $112.50 | $112.50 | 53,750 | — | — |
| 2007-03-06 | $109.00 | $109.00 | 14,050 | — | — |
| 2007-03-05 | $112.80 | $112.80 | 3,140 | — | — |
| 2007-03-02 | $113.50 | $113.50 | 7,550 | — | — |
| 2007-03-01 | $112.00 | $112.00 | 17,470 | — | — |
| 2007-02-28 | $116.40 | $116.40 | 1,450 | — | — |
| 2007-02-27 | $115.10 | $115.10 | 3,440 | — | — |
| 2007-02-26 | $119.60 | $119.60 | 3,210 | — | — |
| 2007-02-23 | $120.60 | $120.60 | 4,050 | — | — |
| 2007-02-22 | $123.30 | $123.30 | 6,770 | — | — |
| 2007-02-21 | $124.90 | $124.90 | 11,830 | — | — |
| 2007-02-20 | $124.50 | $124.50 | 15,320 | — | — |
| 2007-02-16 | $116.10 | $116.10 | 35,260 | — | — |
| 2007-02-15 | $116.00 | $116.00 | 18,800 | — | — |
| 2007-02-14 | $116.00 | $116.00 | 7,500 | — | — |
| 2007-02-13 | $119.20 | $119.20 | 12,370 | — | — |
| 2007-02-12 | $118.40 | $118.40 | 34,640 | — | — |
| 2007-02-09 | $119.00 | $119.00 | 314,670 | — | — |