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
- 2007-03-27 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 | $101.50 | $110.08 | 13,990 | — | — |
| 2007-12-28 | $101.60 | $110.19 | 11,510 | — | — |
| 2007-12-27 | $101.10 | $109.65 | 8,280 | — | — |
| 2007-12-26 | $104.00 | $112.80 | 5,780 | — | — |
| 2007-12-24 | $104.50 | $113.34 | 4,970 | — | — |
| 2007-12-21 | $100.00 | $108.46 | 7,760 | — | — |
| 2007-12-20 | $101.40 | $109.98 | 2,760 | — | — |
| 2007-12-19 | $102.10 | $110.73 | 2,610 | — | — |
| 2007-12-18 | $99.00 | $107.37 | 5,500 | — | — |
| 2007-12-17 | $100.00 | $108.46 | 6,820 | — | — |
| 2007-12-14 | $102.00 | $110.63 | 4,200 | — | — |
| 2007-12-13 | $104.90 | $113.77 | 4,600 | — | — |
| 2007-12-12 | $107.30 | $116.37 | 2,740 | — | — |
| 2007-12-11 | $107.00 | $116.05 | 6,480 | — | — |
| 2007-12-10 | $109.50 | $118.76 | 2,600 | — | — |
| 2007-12-07 | $110.70 | $120.06 | 900 | — | — |
| 2007-12-06 | $110.70 | $120.06 | 1,350 | — | — |
| 2007-12-05 | $109.00 | $118.22 | 3,230 | — | — |
| 2007-12-04 | $110.60 | $119.95 | 9,090 | — | — |
| 2007-12-03 | $110.50 | $119.85 | 9,160 | — | — |
| 2007-11-30 | $110.50 | $119.85 | 2,870 | — | — |
| 2007-11-29 | $110.90 | $120.28 | 1,630 | — | — |
| 2007-11-28 | $111.50 | $120.93 | 11,610 | — | — |
| 2007-11-27 | $113.70 | $119.19 | 2,970 | — | — |
| 2007-11-26 | $113.50 | $118.98 | 2,200 | — | — |
| 2007-11-23 | $113.50 | $118.98 | 610 | — | — |
| 2007-11-21 | $112.90 | $118.36 | 1,830 | — | — |
| 2007-11-20 | $113.00 | $118.46 | 3,110 | — | — |
| 2007-11-19 | $113.70 | $119.19 | 2,580 | — | — |
| 2007-11-16 | $114.30 | $119.82 | 3,950 | — | — |
| 2007-11-15 | $114.00 | $119.51 | 1,550 | — | — |
| 2007-11-14 | $116.30 | $121.92 | 3,050 | — | — |
| 2007-11-13 | $116.20 | $121.82 | 4,720 | — | — |
| 2007-11-12 | $114.30 | $119.82 | 4,520 | — | — |
| 2007-11-09 | $112.80 | $118.25 | 3,380 | — | — |
| 2007-11-08 | $114.00 | $119.51 | 3,150 | — | — |
| 2007-11-07 | $113.80 | $119.30 | 5,540 | — | — |
| 2007-11-06 | $115.80 | $121.40 | 4,920 | — | — |
| 2007-11-05 | $111.60 | $116.99 | 1,210 | — | — |
| 2007-11-02 | $112.30 | $117.73 | 4,870 | — | — |
| 2007-11-01 | $115.00 | $120.56 | 21,130 | — | — |
| 2007-10-31 | $115.60 | $121.19 | 4,460 | — | — |
| 2007-10-30 | $116.00 | $121.61 | 1,050 | — | — |
| 2007-10-29 | $118.00 | $123.70 | 2,520 | — | — |
| 2007-10-26 | $116.10 | $121.71 | 3,500 | — | — |
| 2007-10-25 | $117.50 | $123.18 | 580 | — | — |
| 2007-10-24 | $118.10 | $123.81 | 1,270 | — | — |
| 2007-10-23 | $118.30 | $124.02 | 2,810 | — | — |
| 2007-10-22 | $120.70 | $126.53 | 2,640 | — | — |
| 2007-10-19 | $123.00 | $128.94 | 2,330 | — | — |
| 2007-10-18 | $122.80 | $128.73 | 990 | — | — |
| 2007-10-17 | $123.50 | $129.47 | 2,230 | — | — |
| 2007-10-16 | $121.50 | $127.37 | 4,290 | — | — |
| 2007-10-15 | $125.50 | $131.56 | 2,370 | — | — |
| 2007-10-12 | $126.50 | $132.61 | 4,760 | — | — |
| 2007-10-11 | $121.00 | $126.85 | 4,350 | — | — |
| 2007-10-10 | $119.70 | $125.48 | 2,820 | — | — |
| 2007-10-09 | $118.80 | $124.54 | 3,100 | — | — |
| 2007-10-08 | $120.00 | $125.80 | 1,360 | — | — |
| 2007-10-05 | $119.90 | $125.69 | 820 | — | — |
| 2007-10-04 | $118.80 | $124.54 | 1,850 | — | — |
| 2007-10-03 | $120.00 | $125.80 | 2,550 | — | — |
| 2007-10-02 | $119.50 | $125.27 | 2,130 | — | — |
| 2007-10-01 | $119.90 | $125.69 | 1,590 | — | — |
| 2007-09-28 | $118.80 | $124.54 | 2,760 | — | — |
| 2007-09-27 | $116.60 | $122.23 | 1,660 | — | — |
| 2007-09-26 | $116.50 | $122.13 | 2,040 | — | — |
| 2007-09-25 | $117.30 | $122.97 | 1,940 | — | — |
| 2007-09-24 | $112.90 | $118.36 | 1,820 | — | — |
| 2007-09-21 | $115.70 | $121.29 | 2,500 | — | — |
| 2007-09-20 | $116.30 | $121.92 | 2,410 | — | — |
| 2007-09-19 | $116.40 | $122.03 | 3,150 | — | — |
| 2007-09-18 | $116.40 | $122.03 | 2,990 | — | — |
| 2007-09-17 | $115.70 | $121.29 | 1,660 | — | — |
| 2007-09-14 | $118.90 | $124.65 | 830 | — | — |
| 2007-09-13 | $117.50 | $123.18 | 900 | — | — |
| 2007-09-12 | $118.40 | $124.12 | 1,320 | — | — |
| 2007-09-11 | $119.40 | $125.17 | 2,860 | — | — |
| 2007-09-10 | $116.70 | $122.34 | 1,190 | — | — |
| 2007-09-07 | $120.50 | $126.32 | 2,240 | — | — |
| 2007-09-06 | $120.10 | $125.90 | 1,180 | — | — |
| 2007-09-05 | $121.60 | $127.48 | 1,560 | — | — |
| 2007-09-04 | $123.30 | $129.26 | 970 | — | — |
| 2007-08-31 | $124.00 | $129.99 | 9,730 | — | — |
| 2007-08-30 | $120.00 | $125.80 | 1,000 | — | — |
| 2007-08-29 | $118.50 | $124.23 | 790 | — | — |
| 2007-08-28 | $118.10 | $123.81 | 1,710 | — | — |
| 2007-08-27 | $117.90 | $123.60 | 1,380 | — | — |
| 2007-08-24 | $120.00 | $125.80 | 2,010 | — | — |
| 2007-08-23 | $122.10 | $128.00 | 340 | — | — |
| 2007-08-22 | $123.00 | $128.94 | 5,620 | — | — |
| 2007-08-21 | $124.80 | $127.06 | 1,870 | — | — |
| 2007-08-20 | $123.50 | $125.73 | 3,090 | — | — |
| 2007-08-17 | $119.30 | $121.46 | 2,160 | — | — |
| 2007-08-16 | $111.50 | $113.52 | 4,370 | — | — |
| 2007-08-15 | $112.50 | $114.53 | 4,110 | — | — |
| 2007-08-14 | $112.50 | $114.53 | 2,630 | — | — |
| 2007-08-13 | $115.70 | $117.79 | 1,570 | — | — |
| 2007-08-10 | $113.00 | $115.04 | 6,110 | — | — |
| 2007-08-09 | $116.90 | $119.01 | 2,770 | — | — |
| 2007-08-08 | $117.80 | $119.93 | 7,550 | — | — |
| 2007-08-07 | $118.00 | $120.13 | 5,360 | — | — |
| 2007-08-06 | $119.30 | $121.46 | 3,530 | — | — |
| 2007-08-03 | $120.00 | $122.17 | 2,520 | — | — |
| 2007-08-02 | $120.60 | $122.78 | 2,780 | — | — |
| 2007-08-01 | $118.30 | $120.44 | 7,300 | — | — |
| 2007-07-31 | $119.70 | $121.86 | 6,230 | — | — |
| 2007-07-30 | $122.30 | $124.51 | 8,570 | — | — |
| 2007-07-27 | $122.50 | $124.72 | 13,190 | — | — |
| 2007-07-26 | $126.10 | $128.38 | 11,280 | — | — |
| 2007-07-25 | $126.90 | $129.20 | 6,860 | — | — |
| 2007-07-24 | $128.50 | $130.82 | 12,000 | — | — |
| 2007-07-23 | $130.60 | $132.96 | 8,160 | — | — |
| 2007-07-20 | $130.60 | $132.96 | 5,280 | — | — |
| 2007-07-19 | $130.20 | $132.55 | 5,670 | — | — |
| 2007-07-18 | $129.90 | $132.25 | 13,430 | — | — |
| 2007-07-17 | $134.10 | $136.53 | 6,750 | — | — |
| 2007-07-16 | $132.00 | $134.39 | 6,680 | — | — |
| 2007-07-13 | $134.40 | $136.83 | 18,940 | — | — |
| 2007-07-12 | $133.00 | $135.41 | 5,450 | — | — |
| 2007-07-11 | $131.00 | $133.37 | 4,290 | — | — |
| 2007-07-10 | $128.10 | $130.42 | 10,400 | — | — |
| 2007-07-09 | $134.00 | $136.42 | 5,620 | — | — |
| 2007-07-06 | $130.00 | $132.35 | 3,160 | — | — |
| 2007-07-05 | $125.90 | $128.18 | 5,660 | — | — |
| 2007-07-03 | $125.50 | $127.77 | 16,450 | — | — |
| 2007-07-02 | $129.00 | $131.33 | 5,190 | — | — |
| 2007-06-29 | $130.10 | $132.45 | 5,340 | — | — |
| 2007-06-28 | $130.20 | $132.55 | 4,400 | — | — |
| 2007-06-27 | $130.30 | $132.66 | 12,430 | — | — |
| 2007-06-26 | $129.70 | $132.05 | 9,670 | — | — |
| 2007-06-25 | $132.50 | $134.90 | 8,500 | — | — |
| 2007-06-22 | $135.00 | $137.44 | 12,350 | — | — |
| 2007-06-21 | $137.00 | $139.48 | 10,250 | — | — |
| 2007-06-20 | $137.80 | $140.29 | 9,570 | — | — |
| 2007-06-19 | $136.60 | $139.07 | 8,730 | — | — |
| 2007-06-18 | $137.00 | $139.48 | 7,580 | — | — |
| 2007-06-15 | $138.20 | $140.70 | 10,790 | — | — |
| 2007-06-14 | $136.20 | $138.66 | 8,540 | — | — |
| 2007-06-13 | $135.20 | $137.65 | 9,170 | — | — |
| 2007-06-12 | $132.50 | $134.90 | 5,900 | — | — |
| 2007-06-11 | $134.80 | $137.24 | 2,290 | — | — |
| 2007-06-08 | $134.50 | $136.93 | 5,440 | — | — |
| 2007-06-07 | $135.10 | $137.54 | 8,080 | — | — |
| 2007-06-06 | $137.00 | $139.48 | 2,550 | — | — |
| 2007-06-05 | $138.60 | $141.11 | 1,560 | — | — |
| 2007-06-04 | $140.00 | $142.53 | 1,770 | — | — |
| 2007-06-01 | $139.20 | $141.72 | 5,060 | — | — |
| 2007-05-31 | $137.60 | $140.09 | 4,550 | — | — |
| 2007-05-30 | $139.50 | $142.02 | 13,060 | — | — |
| 2007-05-29 | $139.00 | $141.51 | 3,500 | — | — |
| 2007-05-25 | $136.60 | $139.07 | 5,890 | — | — |
| 2007-05-24 | $133.70 | $136.12 | 8,080 | — | — |
| 2007-05-23 | $135.10 | $135.10 | 19,060 | — | — |
| 2007-05-22 | $136.50 | $136.50 | 13,930 | — | — |
| 2007-05-21 | $138.50 | $138.50 | 14,890 | — | — |
| 2007-05-18 | $134.60 | $134.60 | 9,050 | — | — |
| 2007-05-17 | $133.00 | $133.00 | 8,060 | — | — |
| 2007-05-16 | $133.80 | $133.80 | 17,560 | — | — |
| 2007-05-15 | $130.10 | $130.10 | 11,830 | — | — |
| 2007-05-14 | $133.00 | $133.00 | 7,670 | — | — |
| 2007-05-11 | $137.40 | $137.40 | 6,000 | — | — |
| 2007-05-10 | $136.30 | $136.30 | 4,150 | — | — |
| 2007-05-09 | $138.50 | $138.50 | 5,730 | — | — |
| 2007-05-08 | $138.50 | $138.50 | 5,370 | — | — |
| 2007-05-07 | $137.50 | $137.50 | 7,460 | — | — |
| 2007-05-04 | $139.00 | $139.00 | 6,580 | — | — |
| 2007-05-03 | $135.60 | $135.60 | 8,800 | — | — |
| 2007-05-02 | $131.50 | $131.50 | 27,610 | — | — |
| 2007-05-01 | $132.10 | $132.10 | 26,820 | — | — |
| 2007-04-30 | $135.80 | $135.80 | 4,710 | — | — |
| 2007-04-27 | $134.90 | $134.90 | 3,550 | — | — |
| 2007-04-26 | $133.10 | $133.10 | 10,770 | — | — |
| 2007-04-25 | $133.50 | $133.50 | 11,430 | — | — |
| 2007-04-24 | $135.70 | $135.70 | 11,110 | — | — |
| 2007-04-23 | $137.00 | $137.00 | 7,670 | — | — |
| 2007-04-20 | $138.00 | $138.00 | 7,020 | — | — |
| 2007-04-19 | $135.10 | $135.10 | 8,910 | — | — |
| 2007-04-18 | $138.90 | $138.90 | 10,680 | — | — |
| 2007-04-17 | $139.10 | $139.10 | 4,110 | — | — |
| 2007-04-16 | $138.90 | $138.90 | 5,140 | — | — |
| 2007-04-13 | $139.20 | $139.20 | 2,180 | — | — |
| 2007-04-12 | $139.00 | $139.00 | 2,290 | — | — |
| 2007-04-11 | $138.10 | $138.10 | 3,290 | — | — |
| 2007-04-10 | $139.40 | $139.40 | 3,770 | — | — |
| 2007-04-09 | $139.70 | $139.70 | 4,960 | — | — |
| 2007-04-05 | $139.00 | $139.00 | 4,700 | — | — |
| 2007-04-04 | $137.00 | $137.00 | 11,140 | — | — |
| 2007-04-03 | $133.50 | $133.50 | 23,290 | — | — |
| 2007-04-02 | $134.30 | $134.30 | 19,820 | — | — |
| 2007-03-30 | $136.00 | $136.00 | 10,640 | — | — |
| 2007-03-29 | $136.00 | $136.00 | 17,840 | — | — |
| 2007-03-28 | $134.00 | $134.00 | 62,940 | — | — |
| 2007-03-27 | $140.20 | $140.20 | 25,110 | — | — |