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
- 1998-12-28 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 | $60.00 | $60.00 | 2,567 | — | — |
| 2007-12-28 | $62.40 | $62.40 | 2,695 | — | — |
| 2007-12-27 | $62.40 | $62.40 | 1,535 | — | — |
| 2007-12-26 | $62.40 | $62.40 | 2,618 | — | — |
| 2007-12-24 | $61.20 | $61.20 | 543 | — | — |
| 2007-12-21 | $62.40 | $62.40 | 2,533 | — | — |
| 2007-12-20 | $62.40 | $62.40 | 2,398 | — | — |
| 2007-12-19 | $63.60 | $63.60 | 625 | — | — |
| 2007-12-18 | $64.80 | $64.80 | 1,701 | — | — |
| 2007-12-17 | $67.20 | $67.20 | 451 | — | — |
| 2007-12-14 | $67.20 | $67.20 | 1,005 | — | — |
| 2007-12-13 | $68.40 | $68.40 | 675 | — | — |
| 2007-12-12 | $67.20 | $67.20 | 738 | — | — |
| 2007-12-11 | $66.00 | $66.00 | 1,197 | — | — |
| 2007-12-10 | $68.40 | $68.40 | 793 | — | — |
| 2007-12-07 | $68.40 | $68.40 | 2,283 | — | — |
| 2007-12-06 | $68.40 | $68.40 | 880 | — | — |
| 2007-12-05 | $69.60 | $69.60 | 511 | — | — |
| 2007-12-04 | $70.80 | $70.80 | 425 | — | — |
| 2007-12-03 | $69.60 | $69.60 | 243 | — | — |
| 2007-11-30 | $69.60 | $69.60 | 1,436 | — | — |
| 2007-11-29 | $68.40 | $68.40 | 494 | — | — |
| 2007-11-28 | $69.60 | $69.60 | 1,285 | — | — |
| 2007-11-27 | $72.00 | $72.00 | 1,347 | — | — |
| 2007-11-26 | $73.20 | $73.20 | 851 | — | — |
| 2007-11-23 | $78.00 | $78.00 | 652 | — | — |
| 2007-11-21 | $72.00 | $72.00 | 1,868 | — | — |
| 2007-11-20 | $72.00 | $72.00 | 1,404 | — | — |
| 2007-11-19 | $73.20 | $73.20 | 1,113 | — | — |
| 2007-11-16 | $75.60 | $75.60 | 713 | — | — |
| 2007-11-15 | $75.60 | $75.60 | 1,107 | — | — |
| 2007-11-14 | $74.40 | $74.40 | 1,715 | — | — |
| 2007-11-13 | $76.80 | $76.80 | 2,966 | — | — |
| 2007-11-12 | $73.20 | $73.20 | 2,673 | — | — |
| 2007-11-09 | $78.00 | $78.00 | 9,309 | — | — |
| 2007-11-08 | $94.80 | $94.80 | 2,004 | — | — |
| 2007-11-07 | $92.40 | $92.40 | 2,434 | — | — |
| 2007-11-06 | $97.20 | $97.20 | 3,920 | — | — |
| 2007-11-05 | $94.80 | $94.80 | 5,425 | — | — |
| 2007-11-02 | $86.40 | $86.40 | 3,143 | — | — |
| 2007-11-01 | $85.20 | $85.20 | 1,409 | — | — |
| 2007-10-31 | $86.40 | $86.40 | 1,669 | — | — |
| 2007-10-30 | $85.20 | $85.20 | 2,006 | — | — |
| 2007-10-29 | $84.00 | $84.00 | 784 | — | — |
| 2007-10-26 | $82.80 | $82.80 | 1,040 | — | — |
| 2007-10-25 | $79.20 | $79.20 | 4,533 | — | — |
| 2007-10-24 | $82.80 | $82.80 | 592 | — | — |
| 2007-10-23 | $81.60 | $81.60 | 291 | — | — |
| 2007-10-22 | $80.40 | $80.40 | 1,420 | — | — |
| 2007-10-19 | $82.80 | $82.80 | 1,781 | — | — |
| 2007-10-18 | $87.60 | $87.60 | 1,310 | — | — |
| 2007-10-17 | $86.40 | $86.40 | 1,142 | — | — |
| 2007-10-16 | $86.40 | $86.40 | 1,543 | — | — |
| 2007-10-15 | $82.80 | $82.80 | 977 | — | — |
| 2007-10-12 | $81.60 | $81.60 | 1,424 | — | — |
| 2007-10-11 | $78.00 | $78.00 | 2,184 | — | — |
| 2007-10-10 | $74.40 | $74.40 | 503 | — | — |
| 2007-10-09 | $75.60 | $75.60 | 313 | — | — |
| 2007-10-08 | $75.60 | $75.60 | 453 | — | — |
| 2007-10-05 | $75.60 | $75.60 | 1,323 | — | — |
| 2007-10-04 | $76.80 | $76.80 | 671 | — | — |
| 2007-10-03 | $75.60 | $75.60 | 705 | — | — |
| 2007-10-02 | $79.20 | $79.20 | 618 | — | — |
| 2007-10-01 | $80.40 | $80.40 | 458 | — | — |
| 2007-09-28 | $80.40 | $80.40 | 1,758 | — | — |
| 2007-09-27 | $76.80 | $76.80 | 819 | — | — |
| 2007-09-26 | $75.60 | $75.60 | 1,069 | — | — |
| 2007-09-25 | $75.60 | $75.60 | 410 | — | — |
| 2007-09-24 | $75.60 | $75.60 | 703 | — | — |
| 2007-09-21 | $78.00 | $78.00 | 3,528 | — | — |
| 2007-09-20 | $75.60 | $75.60 | 545 | — | — |
| 2007-09-19 | $75.60 | $75.60 | 388 | — | — |
| 2007-09-18 | $72.00 | $72.00 | 2,825 | — | — |
| 2007-09-17 | $74.40 | $74.40 | 837 | — | — |
| 2007-09-14 | $76.80 | $76.80 | 371 | — | — |
| 2007-09-13 | $78.00 | $78.00 | 533 | — | — |
| 2007-09-12 | $78.00 | $78.00 | 1,217 | — | — |
| 2007-09-11 | $75.60 | $75.60 | 572 | — | — |
| 2007-09-10 | $73.20 | $73.20 | 2,548 | — | — |
| 2007-09-07 | $78.00 | $78.00 | 1,989 | — | — |
| 2007-09-06 | $78.00 | $78.00 | 1,453 | — | — |
| 2007-09-05 | $74.40 | $74.40 | 368 | — | — |
| 2007-09-04 | $74.40 | $74.40 | 726 | — | — |
| 2007-08-31 | $73.20 | $73.20 | 524 | — | — |
| 2007-08-30 | $74.40 | $74.40 | 308 | — | — |
| 2007-08-29 | $74.40 | $74.40 | 487 | — | — |
| 2007-08-28 | $72.00 | $72.00 | 304 | — | — |
| 2007-08-27 | $74.40 | $74.40 | 663 | — | — |
| 2007-08-24 | $73.20 | $73.20 | 845 | — | — |
| 2007-08-23 | $73.20 | $73.20 | 716 | — | — |
| 2007-08-22 | $74.40 | $74.40 | 765 | — | — |
| 2007-08-21 | $75.60 | $75.60 | 665 | — | — |
| 2007-08-20 | $72.00 | $72.00 | 939 | — | — |
| 2007-08-17 | $75.60 | $75.60 | 816 | — | — |
| 2007-08-16 | $70.80 | $70.80 | 2,672 | — | — |
| 2007-08-15 | $74.40 | $74.40 | 3,093 | — | — |
| 2007-08-14 | $79.20 | $79.20 | 1,050 | — | — |
| 2007-08-13 | $81.60 | $81.60 | 1,085 | — | — |
| 2007-08-10 | $85.20 | $85.20 | 2,473 | — | — |
| 2007-08-09 | $90.00 | $90.00 | 1,459 | — | — |
| 2007-08-08 | $87.60 | $87.60 | 775 | — | — |
| 2007-08-07 | $86.40 | $86.40 | 1,090 | — | — |
| 2007-08-06 | $84.00 | $84.00 | 1,627 | — | — |
| 2007-08-03 | $86.40 | $86.40 | 744 | — | — |
| 2007-08-02 | $87.60 | $87.60 | 648 | — | — |
| 2007-08-01 | $86.40 | $86.40 | 956 | — | — |
| 2007-07-31 | $86.40 | $86.40 | 1,264 | — | — |
| 2007-07-30 | $88.80 | $88.80 | 912 | — | — |
| 2007-07-27 | $87.60 | $87.60 | 613 | — | — |
| 2007-07-26 | $88.80 | $88.80 | 2,215 | — | — |
| 2007-07-25 | $88.80 | $88.80 | 889 | — | — |
| 2007-07-24 | $90.00 | $90.00 | 1,111 | — | — |
| 2007-07-23 | $92.40 | $92.40 | 869 | — | — |
| 2007-07-20 | $94.80 | $94.80 | 1,549 | — | — |
| 2007-07-19 | $96.00 | $96.00 | 2,259 | — | — |
| 2007-07-18 | $94.80 | $94.80 | 1,036 | — | — |
| 2007-07-17 | $92.40 | $92.40 | 642 | — | — |
| 2007-07-16 | $91.20 | $91.20 | 996 | — | — |
| 2007-07-13 | $91.20 | $91.20 | 1,970 | — | — |
| 2007-07-12 | $94.80 | $94.80 | 2,164 | — | — |
| 2007-07-11 | $92.40 | $92.40 | 844 | — | — |
| 2007-07-10 | $93.60 | $93.60 | 2,070 | — | — |
| 2007-07-09 | $96.00 | $96.00 | 3,463 | — | — |
| 2007-07-06 | $93.60 | $93.60 | 5,271 | — | — |
| 2007-07-05 | $88.80 | $88.80 | 3,245 | — | — |
| 2007-07-03 | $82.80 | $82.80 | 1,581 | — | — |
| 2007-07-02 | $80.40 | $80.40 | 2,478 | — | — |
| 2007-06-29 | $78.00 | $78.00 | 553 | — | — |
| 2007-06-28 | $76.80 | $76.80 | 556 | — | — |
| 2007-06-27 | $78.00 | $78.00 | 956 | — | — |
| 2007-06-26 | $76.80 | $76.80 | 681 | — | — |
| 2007-06-25 | $76.80 | $76.80 | 2,134 | — | — |
| 2007-06-22 | $80.40 | $80.40 | 384 | — | — |
| 2007-06-21 | $80.40 | $80.40 | 949 | — | — |
| 2007-06-20 | $76.80 | $76.80 | 808 | — | — |
| 2007-06-19 | $76.80 | $76.80 | 856 | — | — |
| 2007-06-18 | $79.20 | $79.20 | 962 | — | — |
| 2007-06-15 | $76.80 | $76.80 | 782 | — | — |
| 2007-06-14 | $75.60 | $75.60 | 991 | — | — |
| 2007-06-13 | $78.00 | $78.00 | 544 | — | — |
| 2007-06-12 | $76.80 | $76.80 | 466 | — | — |
| 2007-06-11 | $80.40 | $80.40 | 773 | — | — |
| 2007-06-08 | $76.80 | $76.80 | 894 | — | — |
| 2007-06-07 | $78.00 | $78.00 | 1,553 | — | — |
| 2007-06-06 | $79.20 | $79.20 | 268 | — | — |
| 2007-06-05 | $79.20 | $79.20 | 769 | — | — |
| 2007-06-04 | $78.00 | $78.00 | 1,027 | — | — |
| 2007-06-01 | $78.00 | $78.00 | 570 | — | — |
| 2007-05-31 | $78.00 | $78.00 | 684 | — | — |
| 2007-05-30 | $76.80 | $76.80 | 603 | — | — |
| 2007-05-29 | $76.80 | $76.80 | 733 | — | — |
| 2007-05-25 | $81.60 | $81.60 | 448 | — | — |
| 2007-05-24 | $80.40 | $80.40 | 603 | — | — |
| 2007-05-23 | $81.60 | $81.60 | 636 | — | — |
| 2007-05-22 | $80.40 | $80.40 | 1,499 | — | — |
| 2007-05-21 | $80.40 | $80.40 | 1,003 | — | — |
| 2007-05-18 | $76.80 | $76.80 | 969 | — | — |
| 2007-05-17 | $75.60 | $75.60 | 1,391 | — | — |
| 2007-05-16 | $70.80 | $70.80 | 2,122 | — | — |
| 2007-05-15 | $74.40 | $74.40 | 3,495 | — | — |
| 2007-05-14 | $78.00 | $78.00 | 1,547 | — | — |
| 2007-05-11 | $81.60 | $81.60 | 1,121 | — | — |
| 2007-05-10 | $81.60 | $81.60 | 720 | — | — |
| 2007-05-09 | $82.80 | $82.80 | 633 | — | — |
| 2007-05-08 | $82.80 | $82.80 | 1,014 | — | — |
| 2007-05-07 | $81.60 | $81.60 | 802 | — | — |
| 2007-05-04 | $84.00 | $84.00 | 2,533 | — | — |
| 2007-05-03 | $82.80 | $82.80 | 1,273 | — | — |
| 2007-05-02 | $82.80 | $82.80 | 1,650 | — | — |
| 2007-05-01 | $82.80 | $82.80 | 2,275 | — | — |
| 2007-04-30 | $85.20 | $85.20 | 2,886 | — | — |
| 2007-04-27 | $85.20 | $85.20 | 1,203 | — | — |
| 2007-04-26 | $86.40 | $86.40 | 999 | — | — |
| 2007-04-25 | $86.40 | $86.40 | 2,289 | — | — |
| 2007-04-24 | $87.60 | $87.60 | 1,023 | — | — |
| 2007-04-23 | $87.60 | $87.60 | 781 | — | — |
| 2007-04-20 | $87.60 | $87.60 | 1,592 | — | — |
| 2007-04-19 | $86.40 | $86.40 | 679 | — | — |
| 2007-04-18 | $87.60 | $87.60 | 1,738 | — | — |
| 2007-04-17 | $90.00 | $90.00 | 1,353 | — | — |
| 2007-04-16 | $90.00 | $90.00 | 1,798 | — | — |
| 2007-04-13 | $90.00 | $90.00 | 2,042 | — | — |
| 2007-04-12 | $88.80 | $88.80 | 1,998 | — | — |
| 2007-04-11 | $86.40 | $86.40 | 1,982 | — | — |
| 2007-04-10 | $87.60 | $87.60 | 1,703 | — | — |
| 2007-04-09 | $86.40 | $86.40 | 2,353 | — | — |
| 2007-04-05 | $87.60 | $87.60 | 888 | — | — |
| 2007-04-04 | $90.00 | $90.00 | 1,066 | — | — |
| 2007-04-03 | $87.60 | $87.60 | 4,401 | — | — |
| 2007-04-02 | $91.20 | $91.20 | 1,436 | — | — |
| 2007-03-30 | $91.20 | $91.20 | 7,235 | — | — |
| 2007-03-29 | $99.60 | $99.60 | 4,777 | — | — |
| 2007-03-28 | $93.60 | $93.60 | 5,789 | — | — |
| 2007-03-27 | $90.00 | $90.00 | 1,131 | — | — |
| 2007-03-26 | $91.20 | $91.20 | 967 | — | — |
| 2007-03-23 | $91.20 | $91.20 | 886 | — | — |
| 2007-03-22 | $91.20 | $91.20 | 981 | — | — |
| 2007-03-21 | $90.00 | $90.00 | 608 | — | — |
| 2007-03-20 | $91.20 | $91.20 | 2,931 | — | — |
| 2007-03-19 | $87.60 | $87.60 | 1,495 | — | — |
| 2007-03-16 | $86.40 | $86.40 | 1,220 | — | — |
| 2007-03-15 | $87.60 | $87.60 | 883 | — | — |
| 2007-03-14 | $88.80 | $88.80 | 1,200 | — | — |
| 2007-03-13 | $87.60 | $87.60 | 1,426 | — | — |
| 2007-03-12 | $87.60 | $87.60 | 908 | — | — |
| 2007-03-09 | $88.80 | $88.80 | 1,101 | — | — |
| 2007-03-08 | $90.00 | $90.00 | 733 | — | — |
| 2007-03-07 | $91.20 | $91.20 | 946 | — | — |
| 2007-03-06 | $86.40 | $86.40 | 1,744 | — | — |
| 2007-03-05 | $85.20 | $85.20 | 1,848 | — | — |
| 2007-03-02 | $87.60 | $87.60 | 1,419 | — | — |
| 2007-03-01 | $87.60 | $87.60 | 2,371 | — | — |
| 2007-02-28 | $88.80 | $88.80 | 4,410 | — | — |
| 2007-02-27 | $93.60 | $93.60 | 2,331 | — | — |
| 2007-02-26 | $97.20 | $97.20 | 1,918 | — | — |
| 2007-02-23 | $96.00 | $96.00 | 1,967 | — | — |
| 2007-02-22 | $94.80 | $94.80 | 1,712 | — | — |
| 2007-02-21 | $94.80 | $94.80 | 832 | — | — |
| 2007-02-20 | $92.40 | $92.40 | 1,253 | — | — |
| 2007-02-16 | $96.00 | $96.00 | 721 | — | — |
| 2007-02-15 | $98.40 | $98.40 | 1,863 | — | — |
| 2007-02-14 | $96.00 | $96.00 | 1,493 | — | — |
| 2007-02-13 | $97.20 | $97.20 | 1,768 | — | — |
| 2007-02-12 | $99.60 | $99.60 | 4,554 | — | — |
| 2007-02-09 | $93.60 | $93.60 | 2,143 | — | — |
| 2007-02-08 | $90.00 | $90.00 | 851 | — | — |
| 2007-02-07 | $87.60 | $87.60 | 933 | — | — |
| 2007-02-06 | $90.00 | $90.00 | 1,048 | — | — |
| 2007-02-05 | $88.80 | $88.80 | 1,431 | — | — |
| 2007-02-02 | $90.00 | $90.00 | 2,232 | — | — |
| 2007-02-01 | $91.20 | $91.20 | 1,364 | — | — |
| 2007-01-31 | $92.40 | $92.40 | 1,293 | — | — |
| 2007-01-30 | $93.60 | $93.60 | 2,886 | — | — |
| 2007-01-29 | $91.20 | $91.20 | 872 | — | — |
| 2007-01-26 | $91.20 | $91.20 | 1,568 | — | — |
| 2007-01-25 | $90.00 | $90.00 | 730 | — | — |
| 2007-01-24 | $92.40 | $92.40 | 1,394 | — | — |
| 2007-01-23 | $93.60 | $93.60 | 1,077 | — | — |
| 2007-01-22 | $90.00 | $90.00 | 1,581 | — | — |
| 2007-01-19 | $87.60 | $87.60 | 1,134 | — | — |
| 2007-01-18 | $88.80 | $88.80 | 512 | — | — |
| 2007-01-17 | $92.40 | $92.40 | 1,183 | — | — |
| 2007-01-16 | $90.00 | $90.00 | 1,315 | — | — |
| 2007-01-12 | $93.60 | $93.60 | 2,119 | — | — |
| 2007-01-11 | $86.40 | $86.40 | 1,683 | — | — |
| 2007-01-10 | $85.20 | $85.20 | 1,000 | — | — |
| 2007-01-09 | $86.40 | $86.40 | 1,268 | — | — |
| 2007-01-08 | $86.40 | $86.40 | 2,156 | — | — |
| 2007-01-05 | $82.80 | $82.80 | 1,832 | — | — |
| 2007-01-04 | $82.80 | $82.80 | 1,406 | — | — |
| 2007-01-03 | $84.00 | $84.00 | 1,687 | — | — |