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
- 2000-11-29 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 | $253.90 | $253.90 | 49,220 | — | — |
| 2007-12-28 | $257.00 | $257.00 | 101,180 | — | — |
| 2007-12-27 | $250.90 | $250.90 | 71,860 | — | — |
| 2007-12-26 | $256.00 | $256.00 | 115,860 | — | — |
| 2007-12-24 | $242.50 | $242.50 | 40,540 | — | — |
| 2007-12-21 | $240.70 | $240.70 | 138,550 | — | — |
| 2007-12-20 | $248.00 | $248.00 | 405,810 | — | — |
| 2007-12-19 | $226.50 | $226.50 | 265,820 | — | — |
| 2007-12-18 | $214.80 | $214.80 | 423,360 | — | — |
| 2007-12-17 | $238.60 | $238.60 | 430,430 | — | — |
| 2007-12-14 | $274.30 | $274.30 | 1,859,270 | — | — |
| 2007-12-13 | $259.50 | $259.50 | 3,790,400 | — | — |
| 2007-12-12 | $80.00 | $80.00 | 28,660 | — | — |
| 2007-12-11 | $77.10 | $77.10 | 21,400 | — | — |
| 2007-12-10 | $82.60 | $82.60 | 20,570 | — | — |
| 2007-12-07 | $80.80 | $80.80 | 62,930 | — | — |
| 2007-12-06 | $81.30 | $81.30 | 58,350 | — | — |
| 2007-12-05 | $73.90 | $73.90 | 53,690 | — | — |
| 2007-12-04 | $66.70 | $66.70 | 24,370 | — | — |
| 2007-12-03 | $70.70 | $70.70 | 27,540 | — | — |
| 2007-11-30 | $71.60 | $71.60 | 52,380 | — | — |
| 2007-11-29 | $74.00 | $74.00 | 24,870 | — | — |
| 2007-11-28 | $72.70 | $72.70 | 17,010 | — | — |
| 2007-11-27 | $72.40 | $72.40 | 38,520 | — | — |
| 2007-11-26 | $72.60 | $72.60 | 35,090 | — | — |
| 2007-11-23 | $73.40 | $73.40 | 16,370 | — | — |
| 2007-11-21 | $72.00 | $72.00 | 41,550 | — | — |
| 2007-11-20 | $79.20 | $79.20 | 20,690 | — | — |
| 2007-11-19 | $79.70 | $79.70 | 18,480 | — | — |
| 2007-11-16 | $84.30 | $84.30 | 28,730 | — | — |
| 2007-11-15 | $81.40 | $81.40 | 26,040 | — | — |
| 2007-11-14 | $85.10 | $85.10 | 26,530 | — | — |
| 2007-11-13 | $90.50 | $90.50 | 22,950 | — | — |
| 2007-11-12 | $94.10 | $94.10 | 41,990 | — | — |
| 2007-11-09 | $94.80 | $94.80 | 300,340 | — | — |
| 2007-11-08 | $110.40 | $110.40 | 30,030 | — | — |
| 2007-11-07 | $104.60 | $104.60 | 30,930 | — | — |
| 2007-11-06 | $110.70 | $110.70 | 50,510 | — | — |
| 2007-11-05 | $111.10 | $111.10 | 28,600 | — | — |
| 2007-11-02 | $109.80 | $109.80 | 14,380 | — | — |
| 2007-11-01 | $107.30 | $107.30 | 28,030 | — | — |
| 2007-10-31 | $105.30 | $105.30 | 9,670 | — | — |
| 2007-10-30 | $103.10 | $103.10 | 10,370 | — | — |
| 2007-10-29 | $103.50 | $103.50 | 7,400 | — | — |
| 2007-10-26 | $101.60 | $101.60 | 7,130 | — | — |
| 2007-10-25 | $97.40 | $97.40 | 10,490 | — | — |
| 2007-10-24 | $98.90 | $98.90 | 16,680 | — | — |
| 2007-10-23 | $96.90 | $96.90 | 6,540 | — | — |
| 2007-10-22 | $95.90 | $95.90 | 23,550 | — | — |
| 2007-10-19 | $94.20 | $94.20 | 18,340 | — | — |
| 2007-10-18 | $100.10 | $100.10 | 10,520 | — | — |
| 2007-10-17 | $102.00 | $102.00 | 12,250 | — | — |
| 2007-10-16 | $102.10 | $102.10 | 19,610 | — | — |
| 2007-10-15 | $104.20 | $104.20 | 12,500 | — | — |
| 2007-10-12 | $103.10 | $103.10 | 15,940 | — | — |
| 2007-10-11 | $106.00 | $106.00 | 31,180 | — | — |
| 2007-10-10 | $104.30 | $104.30 | 16,780 | — | — |
| 2007-10-09 | $101.20 | $101.20 | 13,990 | — | — |
| 2007-10-08 | $101.30 | $101.30 | 10,280 | — | — |
| 2007-10-05 | $103.30 | $103.30 | 36,840 | — | — |
| 2007-10-04 | $98.30 | $98.30 | 9,170 | — | — |
| 2007-10-03 | $97.80 | $97.80 | 15,900 | — | — |
| 2007-10-02 | $97.90 | $97.90 | 23,350 | — | — |
| 2007-10-01 | $97.20 | $97.20 | 11,300 | — | — |
| 2007-09-28 | $94.30 | $94.30 | 12,920 | — | — |
| 2007-09-27 | $97.60 | $97.60 | 16,710 | — | — |
| 2007-09-26 | $100.20 | $100.20 | 8,830 | — | — |
| 2007-09-25 | $97.60 | $97.60 | 12,550 | — | — |
| 2007-09-24 | $100.60 | $100.60 | 15,890 | — | — |
| 2007-09-21 | $100.40 | $100.40 | 21,900 | — | — |
| 2007-09-20 | $99.10 | $99.10 | 12,750 | — | — |
| 2007-09-19 | $99.10 | $99.10 | 16,890 | — | — |
| 2007-09-18 | $96.30 | $96.30 | 40,960 | — | — |
| 2007-09-17 | $96.30 | $96.30 | 6,750 | — | — |
| 2007-09-14 | $97.70 | $97.70 | 15,330 | — | — |
| 2007-09-13 | $98.40 | $98.40 | 10,070 | — | — |
| 2007-09-12 | $95.80 | $95.80 | 7,750 | — | — |
| 2007-09-11 | $94.50 | $94.50 | 12,520 | — | — |
| 2007-09-10 | $92.70 | $92.70 | 9,740 | — | — |
| 2007-09-07 | $92.40 | $92.40 | 8,690 | — | — |
| 2007-09-06 | $94.10 | $94.10 | 19,000 | — | — |
| 2007-09-05 | $92.30 | $92.30 | 16,850 | — | — |
| 2007-09-04 | $93.10 | $93.10 | 11,270 | — | — |
| 2007-08-31 | $91.60 | $91.60 | 18,050 | — | — |
| 2007-08-30 | $90.30 | $90.30 | 13,270 | — | — |
| 2007-08-29 | $89.50 | $89.50 | 9,830 | — | — |
| 2007-08-28 | $89.50 | $89.50 | 19,690 | — | — |
| 2007-08-27 | $88.40 | $88.40 | 5,870 | — | — |
| 2007-08-24 | $90.20 | $90.20 | 8,210 | — | — |
| 2007-08-23 | $91.50 | $91.50 | 25,600 | — | — |
| 2007-08-22 | $92.00 | $92.00 | 11,580 | — | — |
| 2007-08-21 | $93.40 | $93.40 | 5,370 | — | — |
| 2007-08-20 | $94.80 | $94.80 | 8,870 | — | — |
| 2007-08-17 | $96.70 | $96.70 | 21,990 | — | — |
| 2007-08-16 | $96.30 | $96.30 | 41,330 | — | — |
| 2007-08-15 | $87.70 | $87.70 | 15,480 | — | — |
| 2007-08-14 | $87.30 | $87.30 | 25,940 | — | — |
| 2007-08-13 | $87.50 | $87.50 | 43,810 | — | — |
| 2007-08-10 | $90.20 | $90.20 | 52,020 | — | — |
| 2007-08-09 | $97.30 | $97.30 | 87,740 | — | — |
| 2007-08-08 | $94.80 | $94.80 | 66,070 | — | — |
| 2007-08-07 | $80.20 | $80.20 | 47,960 | — | — |
| 2007-08-06 | $75.60 | $75.60 | 46,470 | — | — |
| 2007-08-03 | $77.10 | $77.10 | 31,670 | — | — |
| 2007-08-02 | $81.50 | $81.50 | 13,430 | — | — |
| 2007-08-01 | $79.40 | $79.40 | 13,910 | — | — |
| 2007-07-31 | $79.60 | $79.60 | 21,390 | — | — |
| 2007-07-30 | $79.80 | $79.80 | 19,730 | — | — |
| 2007-07-27 | $81.20 | $81.20 | 20,510 | — | — |
| 2007-07-26 | $85.70 | $85.70 | 16,970 | — | — |
| 2007-07-25 | $90.60 | $90.60 | 17,190 | — | — |
| 2007-07-24 | $87.60 | $87.60 | 21,670 | — | — |
| 2007-07-23 | $89.00 | $89.00 | 13,140 | — | — |
| 2007-07-20 | $89.50 | $89.50 | 22,320 | — | — |
| 2007-07-19 | $93.10 | $93.10 | 23,180 | — | — |
| 2007-07-18 | $86.90 | $86.90 | 9,570 | — | — |
| 2007-07-17 | $87.30 | $87.30 | 16,390 | — | — |
| 2007-07-16 | $87.60 | $87.60 | 17,160 | — | — |
| 2007-07-13 | $87.40 | $87.40 | 15,410 | — | — |
| 2007-07-12 | $85.20 | $85.20 | 10,820 | — | — |
| 2007-07-11 | $83.80 | $83.80 | 37,190 | — | — |
| 2007-07-10 | $84.40 | $84.40 | 18,350 | — | — |
| 2007-07-09 | $86.60 | $86.60 | 11,830 | — | — |
| 2007-07-06 | $85.80 | $85.80 | 13,380 | — | — |
| 2007-07-05 | $86.00 | $86.00 | 25,400 | — | — |
| 2007-07-03 | $86.10 | $86.10 | 19,130 | — | — |
| 2007-07-02 | $87.40 | $87.40 | 23,820 | — | — |
| 2007-06-29 | $89.10 | $89.10 | 10,920 | — | — |
| 2007-06-28 | $90.60 | $90.60 | 10,250 | — | — |
| 2007-06-27 | $91.60 | $91.60 | 15,010 | — | — |
| 2007-06-26 | $88.90 | $88.90 | 21,050 | — | — |
| 2007-06-25 | $89.20 | $89.20 | 23,110 | — | — |
| 2007-06-22 | $91.10 | $91.10 | 72,120 | — | — |
| 2007-06-21 | $94.60 | $94.60 | 24,480 | — | — |
| 2007-06-20 | $95.40 | $95.40 | 23,270 | — | — |
| 2007-06-19 | $96.60 | $96.60 | 19,960 | — | — |
| 2007-06-18 | $97.30 | $97.30 | 9,410 | — | — |
| 2007-06-15 | $98.10 | $98.10 | 26,690 | — | — |
| 2007-06-14 | $95.00 | $95.00 | 12,160 | — | — |
| 2007-06-13 | $94.50 | $94.50 | 10,490 | — | — |
| 2007-06-12 | $92.60 | $92.60 | 25,910 | — | — |
| 2007-06-11 | $94.70 | $94.70 | 20,030 | — | — |
| 2007-06-08 | $96.10 | $96.10 | 23,620 | — | — |
| 2007-06-07 | $94.60 | $94.60 | 20,060 | — | — |
| 2007-06-06 | $97.10 | $97.10 | 15,230 | — | — |
| 2007-06-05 | $97.30 | $97.30 | 12,590 | — | — |
| 2007-06-04 | $96.20 | $96.20 | 19,650 | — | — |
| 2007-06-01 | $97.30 | $97.30 | 35,000 | — | — |
| 2007-05-31 | $97.40 | $97.40 | 76,030 | — | — |
| 2007-05-30 | $99.70 | $99.70 | 19,510 | — | — |
| 2007-05-29 | $98.70 | $98.70 | 15,480 | — | — |
| 2007-05-25 | $95.10 | $95.10 | 11,510 | — | — |
| 2007-05-24 | $96.00 | $96.00 | 39,490 | — | — |
| 2007-05-23 | $95.90 | $95.90 | 22,030 | — | — |
| 2007-05-22 | $95.40 | $95.40 | 6,870 | — | — |
| 2007-05-21 | $96.90 | $96.90 | 7,980 | — | — |
| 2007-05-18 | $94.90 | $94.90 | 12,940 | — | — |
| 2007-05-17 | $93.80 | $93.80 | 11,400 | — | — |
| 2007-05-16 | $96.10 | $96.10 | 13,520 | — | — |
| 2007-05-15 | $94.60 | $94.60 | 22,220 | — | — |
| 2007-05-14 | $96.80 | $96.80 | 13,450 | — | — |
| 2007-05-11 | $97.30 | $97.30 | 18,860 | — | — |
| 2007-05-10 | $96.10 | $96.10 | 28,520 | — | — |
| 2007-05-09 | $97.50 | $97.50 | 16,740 | — | — |
| 2007-05-08 | $97.90 | $97.90 | 18,670 | — | — |
| 2007-05-07 | $99.00 | $99.00 | 27,170 | — | — |
| 2007-05-04 | $98.00 | $98.00 | 55,130 | — | — |
| 2007-05-03 | $96.40 | $96.40 | 196,120 | — | — |
| 2007-05-02 | $101.90 | $101.90 | 27,590 | — | — |
| 2007-05-01 | $105.40 | $105.40 | 15,730 | — | — |
| 2007-04-30 | $106.00 | $106.00 | 27,000 | — | — |
| 2007-04-27 | $113.00 | $113.00 | 7,560 | — | — |
| 2007-04-26 | $115.70 | $115.70 | 11,630 | — | — |
| 2007-04-25 | $115.90 | $115.90 | 17,350 | — | — |
| 2007-04-24 | $117.60 | $117.60 | 15,360 | — | — |
| 2007-04-23 | $118.00 | $118.00 | 17,170 | — | — |
| 2007-04-20 | $117.90 | $117.90 | 20,070 | — | — |
| 2007-04-19 | $116.70 | $116.70 | 17,380 | — | — |
| 2007-04-18 | $118.70 | $118.70 | 16,020 | — | — |
| 2007-04-17 | $118.80 | $118.80 | 23,780 | — | — |
| 2007-04-16 | $120.80 | $120.80 | 24,520 | — | — |
| 2007-04-13 | $121.30 | $121.30 | 12,410 | — | — |
| 2007-04-12 | $119.20 | $119.20 | 23,200 | — | — |
| 2007-04-11 | $118.10 | $118.10 | 66,210 | — | — |
| 2007-04-10 | $111.20 | $111.20 | 8,910 | — | — |
| 2007-04-09 | $110.00 | $110.00 | 9,630 | — | — |
| 2007-04-05 | $111.90 | $111.90 | 7,310 | — | — |
| 2007-04-04 | $110.50 | $110.50 | 7,710 | — | — |
| 2007-04-03 | $110.80 | $110.80 | 8,100 | — | — |
| 2007-04-02 | $109.80 | $109.80 | 9,920 | — | — |
| 2007-03-30 | $108.60 | $108.60 | 19,230 | — | — |
| 2007-03-29 | $107.80 | $107.80 | 10,030 | — | — |
| 2007-03-28 | $108.60 | $108.60 | 6,410 | — | — |
| 2007-03-27 | $106.70 | $106.70 | 6,650 | — | — |
| 2007-03-26 | $105.30 | $105.30 | 6,870 | — | — |
| 2007-03-23 | $105.00 | $105.00 | 5,920 | — | — |
| 2007-03-22 | $102.90 | $102.90 | 11,850 | — | — |
| 2007-03-21 | $106.50 | $106.50 | 11,240 | — | — |
| 2007-03-20 | $96.00 | $96.00 | 5,090 | — | — |
| 2007-03-19 | $96.10 | $96.10 | 6,250 | — | — |
| 2007-03-16 | $94.50 | $94.50 | 20,640 | — | — |
| 2007-03-15 | $96.70 | $96.70 | 5,970 | — | — |
| 2007-03-14 | $95.10 | $95.10 | 9,620 | — | — |
| 2007-03-13 | $95.10 | $95.10 | 10,760 | — | — |
| 2007-03-12 | $99.00 | $99.00 | 8,330 | — | — |
| 2007-03-09 | $96.60 | $96.60 | 11,740 | — | — |
| 2007-03-08 | $100.00 | $100.00 | 8,550 | — | — |
| 2007-03-07 | $98.40 | $98.40 | 15,500 | — | — |
| 2007-03-06 | $99.90 | $99.90 | 14,400 | — | — |
| 2007-03-05 | $96.30 | $96.30 | 33,330 | — | — |
| 2007-03-02 | $104.10 | $104.10 | 19,740 | — | — |
| 2007-03-01 | $103.20 | $103.20 | 17,260 | — | — |
| 2007-02-28 | $104.70 | $104.70 | 18,320 | — | — |
| 2007-02-27 | $100.90 | $100.90 | 18,260 | — | — |
| 2007-02-26 | $106.20 | $106.20 | 8,630 | — | — |
| 2007-02-23 | $108.70 | $108.70 | 9,750 | — | — |
| 2007-02-22 | $109.10 | $109.10 | 14,540 | — | — |
| 2007-02-21 | $109.00 | $109.00 | 9,820 | — | — |
| 2007-02-20 | $110.10 | $110.10 | 9,590 | — | — |
| 2007-02-16 | $110.10 | $110.10 | 11,790 | — | — |
| 2007-02-15 | $109.30 | $109.30 | 10,670 | — | — |
| 2007-02-14 | $110.10 | $110.10 | 10,650 | — | — |
| 2007-02-13 | $111.50 | $111.50 | 9,800 | — | — |
| 2007-02-12 | $109.40 | $109.40 | 14,920 | — | — |
| 2007-02-09 | $112.00 | $112.00 | 28,970 | — | — |
| 2007-02-08 | $110.90 | $110.90 | 32,710 | — | — |
| 2007-02-07 | $114.80 | $114.80 | 19,920 | — | — |
| 2007-02-06 | $112.40 | $112.40 | 17,370 | — | — |
| 2007-02-05 | $112.70 | $112.70 | 12,240 | — | — |
| 2007-02-02 | $113.20 | $113.20 | 13,620 | — | — |
| 2007-02-01 | $114.80 | $114.80 | 17,830 | — | — |
| 2007-01-31 | $113.50 | $113.50 | 13,800 | — | — |
| 2007-01-30 | $117.30 | $117.30 | 7,630 | — | — |
| 2007-01-29 | $114.70 | $114.70 | 16,070 | — | — |
| 2007-01-26 | $112.80 | $112.80 | 9,190 | — | — |
| 2007-01-25 | $115.00 | $115.00 | 7,700 | — | — |
| 2007-01-24 | $114.50 | $114.50 | 4,350 | — | — |
| 2007-01-23 | $113.60 | $113.60 | 9,610 | — | — |
| 2007-01-22 | $115.00 | $115.00 | 11,570 | — | — |
| 2007-01-19 | $117.00 | $117.00 | 7,840 | — | — |
| 2007-01-18 | $114.70 | $114.70 | 13,100 | — | — |
| 2007-01-17 | $119.00 | $119.00 | 13,130 | — | — |
| 2007-01-16 | $117.30 | $117.30 | 27,880 | — | — |
| 2007-01-12 | $115.00 | $115.00 | 16,700 | — | — |
| 2007-01-11 | $114.70 | $114.70 | 16,460 | — | — |
| 2007-01-10 | $114.80 | $114.80 | 23,840 | — | — |
| 2007-01-09 | $115.90 | $115.90 | 18,080 | — | — |
| 2007-01-08 | $116.80 | $116.80 | 17,100 | — | — |
| 2007-01-05 | $114.30 | $114.30 | 21,480 | — | — |
| 2007-01-04 | $120.50 | $120.50 | 17,080 | — | — |
| 2007-01-03 | $118.90 | $118.90 | 28,090 | — | — |