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
- 1984-02-02 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 | $51.40 | $95.42 | 65,700 | — | — |
| 2007-12-28 | $51.70 | $95.97 | 63,300 | — | — |
| 2007-12-27 | $53.10 | $98.57 | 59,580 | — | — |
| 2007-12-26 | $55.60 | $103.21 | 40,280 | — | — |
| 2007-12-24 | $55.00 | $102.10 | 21,400 | — | — |
| 2007-12-21 | $55.55 | $103.12 | 62,320 | — | — |
| 2007-12-20 | $55.15 | $102.38 | 94,540 | — | — |
| 2007-12-19 | $55.05 | $102.19 | 32,760 | — | — |
| 2007-12-18 | $55.65 | $103.31 | 33,240 | — | — |
| 2007-12-17 | $57.85 | $105.90 | 34,800 | — | — |
| 2007-12-14 | $59.95 | $109.75 | 56,660 | — | — |
| 2007-12-13 | $58.85 | $107.74 | 27,880 | — | — |
| 2007-12-12 | $60.15 | $110.12 | 27,900 | — | — |
| 2007-12-11 | $62.30 | $114.05 | 29,140 | — | — |
| 2007-12-10 | $66.20 | $121.19 | 29,820 | — | — |
| 2007-12-07 | $64.85 | $118.72 | 19,220 | — | — |
| 2007-12-06 | $62.40 | $114.23 | 34,440 | — | — |
| 2007-12-05 | $60.75 | $111.21 | 13,620 | — | — |
| 2007-12-04 | $59.40 | $108.74 | 19,880 | — | — |
| 2007-12-03 | $60.35 | $110.48 | 15,520 | — | — |
| 2007-11-30 | $62.75 | $114.87 | 21,560 | — | — |
| 2007-11-29 | $62.75 | $114.87 | 22,980 | — | — |
| 2007-11-28 | $61.15 | $111.95 | 33,460 | — | — |
| 2007-11-27 | $60.10 | $110.02 | 22,700 | — | — |
| 2007-11-26 | $60.15 | $110.12 | 27,460 | — | — |
| 2007-11-23 | $65.20 | $119.36 | 15,700 | — | — |
| 2007-11-21 | $61.30 | $112.22 | 32,100 | — | — |
| 2007-11-20 | $61.50 | $112.59 | 30,820 | — | — |
| 2007-11-19 | $62.25 | $113.96 | 22,000 | — | — |
| 2007-11-16 | $64.50 | $118.08 | 24,520 | — | — |
| 2007-11-15 | $66.50 | $121.74 | 35,540 | — | — |
| 2007-11-14 | $69.30 | $126.87 | 17,560 | — | — |
| 2007-11-13 | $71.10 | $130.16 | 32,820 | — | — |
| 2007-11-12 | $68.05 | $124.58 | 16,360 | — | — |
| 2007-11-09 | $68.75 | $125.86 | 20,420 | — | — |
| 2007-11-08 | $68.45 | $125.31 | 24,620 | — | — |
| 2007-11-07 | $64.70 | $118.44 | 37,740 | — | — |
| 2007-11-06 | $70.20 | $128.51 | 18,380 | — | — |
| 2007-11-05 | $68.20 | $124.85 | 18,440 | — | — |
| 2007-11-02 | $69.55 | $127.32 | 23,120 | — | — |
| 2007-11-01 | $68.20 | $124.85 | 30,200 | — | — |
| 2007-10-31 | $73.25 | $134.10 | 20,120 | — | — |
| 2007-10-30 | $73.05 | $133.73 | 29,520 | — | — |
| 2007-10-29 | $75.60 | $138.40 | 15,980 | — | — |
| 2007-10-26 | $75.15 | $137.58 | 31,460 | — | — |
| 2007-10-25 | $72.35 | $132.45 | 21,380 | — | — |
| 2007-10-24 | $70.10 | $128.33 | 78,760 | — | — |
| 2007-10-23 | $71.40 | $130.71 | 16,560 | — | — |
| 2007-10-22 | $73.00 | $133.64 | 19,560 | — | — |
| 2007-10-19 | $74.05 | $135.56 | 41,600 | — | — |
| 2007-10-18 | $71.15 | $130.25 | 46,160 | — | — |
| 2007-10-17 | $73.45 | $134.46 | 52,080 | — | — |
| 2007-10-16 | $80.00 | $146.45 | 32,900 | — | — |
| 2007-10-15 | $83.70 | $153.23 | 27,340 | — | — |
| 2007-10-12 | $85.50 | $156.52 | 26,320 | — | — |
| 2007-10-11 | $86.00 | $157.44 | 19,680 | — | — |
| 2007-10-10 | $88.00 | $161.10 | 12,460 | — | — |
| 2007-10-09 | $90.55 | $165.77 | 9,280 | — | — |
| 2007-10-08 | $92.10 | $168.61 | 21,260 | — | — |
| 2007-10-05 | $97.25 | $178.03 | 10,880 | — | — |
| 2007-10-04 | $97.85 | $179.13 | 8,920 | — | — |
| 2007-10-03 | $94.05 | $172.17 | 10,660 | — | — |
| 2007-10-02 | $96.90 | $177.39 | 7,380 | — | — |
| 2007-10-01 | $94.00 | $172.08 | 11,000 | — | — |
| 2007-09-28 | $93.50 | $171.17 | 12,060 | — | — |
| 2007-09-27 | $95.30 | $174.46 | 7,920 | — | — |
| 2007-09-26 | $92.75 | $169.79 | 4,740 | — | — |
| 2007-09-25 | $92.70 | $169.70 | 11,540 | — | — |
| 2007-09-24 | $93.70 | $171.53 | 14,000 | — | — |
| 2007-09-21 | $98.50 | $180.32 | 23,600 | — | — |
| 2007-09-20 | $95.75 | $175.29 | 12,720 | — | — |
| 2007-09-19 | $101.00 | $184.90 | 18,060 | — | — |
| 2007-09-18 | $95.05 | $172.54 | 26,940 | — | — |
| 2007-09-17 | $88.85 | $161.29 | 11,920 | — | — |
| 2007-09-14 | $87.50 | $158.84 | 14,540 | — | — |
| 2007-09-13 | $89.20 | $161.92 | 10,340 | — | — |
| 2007-09-12 | $89.00 | $161.56 | 16,300 | — | — |
| 2007-09-11 | $92.65 | $168.18 | 26,340 | — | — |
| 2007-09-10 | $90.40 | $164.10 | 18,420 | — | — |
| 2007-09-07 | $91.30 | $165.73 | 17,940 | — | — |
| 2007-09-06 | $94.45 | $171.45 | 19,040 | — | — |
| 2007-09-05 | $91.05 | $165.28 | 18,580 | — | — |
| 2007-09-04 | $94.45 | $171.45 | 29,180 | — | — |
| 2007-08-31 | $87.65 | $159.11 | 20,400 | — | — |
| 2007-08-30 | $88.80 | $161.20 | 18,440 | — | — |
| 2007-08-29 | $90.20 | $163.74 | 20,820 | — | — |
| 2007-08-28 | $89.90 | $163.19 | 12,400 | — | — |
| 2007-08-27 | $92.15 | $167.28 | 12,680 | — | — |
| 2007-08-24 | $97.60 | $177.17 | 31,380 | — | — |
| 2007-08-23 | $97.85 | $177.62 | 10,120 | — | — |
| 2007-08-22 | $101.15 | $183.61 | 26,040 | — | — |
| 2007-08-21 | $101.30 | $183.89 | 12,440 | — | — |
| 2007-08-20 | $102.10 | $185.34 | 13,580 | — | — |
| 2007-08-17 | $106.40 | $193.14 | 39,000 | — | — |
| 2007-08-16 | $102.65 | $186.34 | 57,640 | — | — |
| 2007-08-15 | $92.60 | $168.09 | 10,780 | — | — |
| 2007-08-14 | $90.00 | $163.37 | 11,580 | — | — |
| 2007-08-13 | $89.60 | $162.65 | 23,360 | — | — |
| 2007-08-10 | $89.25 | $162.01 | 42,000 | — | — |
| 2007-08-09 | $99.45 | $180.53 | 76,280 | — | — |
| 2007-08-08 | $92.50 | $167.91 | 114,860 | — | — |
| 2007-08-07 | $82.70 | $150.12 | 28,880 | — | — |
| 2007-08-06 | $84.00 | $152.48 | 54,760 | — | — |
| 2007-08-03 | $78.10 | $141.77 | 37,240 | — | — |
| 2007-08-02 | $83.55 | $151.67 | 28,600 | — | — |
| 2007-08-01 | $82.40 | $149.58 | 88,260 | — | — |
| 2007-07-31 | $80.15 | $145.49 | 41,000 | — | — |
| 2007-07-30 | $84.65 | $153.66 | 43,780 | — | — |
| 2007-07-27 | $82.85 | $150.39 | 53,320 | — | — |
| 2007-07-26 | $83.95 | $152.39 | 90,940 | — | — |
| 2007-07-25 | $93.20 | $169.18 | 60,740 | — | — |
| 2007-07-24 | $97.50 | $176.99 | 30,500 | — | — |
| 2007-07-23 | $102.00 | $185.16 | 15,820 | — | — |
| 2007-07-20 | $102.80 | $186.61 | 28,660 | — | — |
| 2007-07-19 | $106.10 | $192.60 | 9,360 | — | — |
| 2007-07-18 | $105.35 | $191.24 | 15,780 | — | — |
| 2007-07-17 | $106.65 | $193.60 | 16,500 | — | — |
| 2007-07-16 | $106.90 | $194.05 | 12,060 | — | — |
| 2007-07-13 | $110.10 | $199.86 | 21,500 | — | — |
| 2007-07-12 | $111.50 | $202.40 | 37,240 | — | — |
| 2007-07-11 | $107.35 | $194.87 | 14,100 | — | — |
| 2007-07-10 | $106.85 | $193.96 | 30,120 | — | — |
| 2007-07-09 | $110.75 | $201.04 | 17,580 | — | — |
| 2007-07-06 | $109.55 | $198.86 | 16,440 | — | — |
| 2007-07-05 | $108.60 | $197.14 | 19,500 | — | — |
| 2007-07-03 | $108.55 | $197.05 | 28,380 | — | — |
| 2007-07-02 | $110.80 | $201.13 | 13,820 | — | — |
| 2007-06-29 | $108.75 | $197.41 | 27,640 | — | — |
| 2007-06-28 | $111.30 | $202.04 | 36,260 | — | — |
| 2007-06-27 | $110.90 | $201.31 | 26,100 | — | — |
| 2007-06-26 | $107.85 | $195.78 | 13,360 | — | — |
| 2007-06-25 | $108.45 | $196.87 | 22,680 | — | — |
| 2007-06-22 | $108.65 | $197.23 | 73,020 | — | — |
| 2007-06-21 | $107.80 | $195.69 | 18,200 | — | — |
| 2007-06-20 | $107.70 | $195.50 | 17,580 | — | — |
| 2007-06-19 | $110.40 | $200.41 | 31,040 | — | — |
| 2007-06-18 | $111.00 | $201.49 | 14,320 | — | — |
| 2007-06-15 | $111.65 | $202.67 | 27,100 | — | — |
| 2007-06-14 | $111.25 | $201.95 | 7,160 | — | — |
| 2007-06-13 | $111.05 | $201.59 | 8,840 | — | — |
| 2007-06-12 | $111.25 | $200.50 | 16,300 | — | — |
| 2007-06-11 | $113.25 | $204.10 | 9,160 | — | — |
| 2007-06-08 | $113.65 | $204.82 | 12,380 | — | — |
| 2007-06-07 | $113.60 | $204.73 | 13,220 | — | — |
| 2007-06-06 | $115.85 | $208.79 | 15,160 | — | — |
| 2007-06-05 | $116.05 | $209.15 | 15,240 | — | — |
| 2007-06-04 | $116.15 | $209.33 | 11,140 | — | — |
| 2007-06-01 | $116.90 | $210.68 | 12,600 | — | — |
| 2007-05-31 | $116.30 | $209.60 | 11,260 | — | — |
| 2007-05-30 | $116.65 | $210.23 | 12,120 | — | — |
| 2007-05-29 | $118.05 | $212.75 | 11,720 | — | — |
| 2007-05-25 | $116.15 | $209.33 | 10,440 | — | — |
| 2007-05-24 | $114.85 | $206.98 | 24,920 | — | — |
| 2007-05-23 | $118.45 | $213.47 | 16,340 | — | — |
| 2007-05-22 | $119.20 | $214.82 | 20,540 | — | — |
| 2007-05-21 | $118.85 | $214.19 | 18,900 | — | — |
| 2007-05-18 | $116.70 | $210.32 | 9,680 | — | — |
| 2007-05-17 | $117.05 | $210.95 | 10,060 | — | — |
| 2007-05-16 | $117.55 | $211.85 | 22,260 | — | — |
| 2007-05-15 | $116.25 | $209.51 | 27,780 | — | — |
| 2007-05-14 | $118.85 | $214.19 | 8,480 | — | — |
| 2007-05-11 | $120.20 | $216.63 | 20,520 | — | — |
| 2007-05-10 | $118.95 | $214.37 | 22,740 | — | — |
| 2007-05-09 | $125.00 | $225.28 | 17,400 | — | — |
| 2007-05-08 | $123.95 | $223.38 | 12,320 | — | — |
| 2007-05-07 | $126.80 | $228.52 | 20,960 | — | — |
| 2007-05-04 | $125.95 | $226.99 | 33,420 | — | — |
| 2007-05-03 | $122.70 | $221.13 | 28,680 | — | — |
| 2007-05-02 | $125.75 | $226.63 | 50,440 | — | — |
| 2007-05-01 | $119.60 | $215.54 | 34,600 | — | — |
| 2007-04-30 | $114.45 | $206.26 | 30,880 | — | — |
| 2007-04-27 | $117.00 | $210.86 | 26,900 | — | — |
| 2007-04-26 | $117.20 | $211.22 | 108,420 | — | — |
| 2007-04-25 | $102.15 | $184.10 | 32,460 | — | — |
| 2007-04-24 | $101.35 | $182.65 | 16,920 | — | — |
| 2007-04-23 | $101.85 | $183.56 | 19,600 | — | — |
| 2007-04-20 | $104.05 | $187.52 | 27,500 | — | — |
| 2007-04-19 | $103.80 | $187.07 | 16,320 | — | — |
| 2007-04-18 | $105.20 | $189.59 | 12,360 | — | — |
| 2007-04-17 | $105.90 | $190.85 | 9,420 | — | — |
| 2007-04-16 | $106.35 | $191.67 | 17,760 | — | — |
| 2007-04-13 | $105.05 | $189.32 | 10,360 | — | — |
| 2007-04-12 | $104.95 | $189.14 | 14,960 | — | — |
| 2007-04-11 | $105.05 | $189.32 | 24,780 | — | — |
| 2007-04-10 | $107.00 | $192.84 | 9,500 | — | — |
| 2007-04-09 | $107.05 | $192.93 | 19,040 | — | — |
| 2007-04-05 | $107.60 | $193.92 | 18,020 | — | — |
| 2007-04-04 | $110.15 | $198.51 | 20,520 | — | — |
| 2007-04-03 | $111.75 | $201.40 | 15,440 | — | — |
| 2007-04-02 | $111.10 | $200.23 | 23,600 | — | — |
| 2007-03-30 | $113.35 | $204.28 | 23,820 | — | — |
| 2007-03-29 | $111.95 | $201.76 | 17,280 | — | — |
| 2007-03-28 | $111.10 | $200.23 | 27,960 | — | — |
| 2007-03-27 | $112.65 | $203.02 | 12,980 | — | — |
| 2007-03-26 | $115.20 | $207.61 | 9,340 | — | — |
| 2007-03-23 | $116.30 | $209.60 | 13,740 | — | — |
| 2007-03-22 | $116.55 | $210.05 | 29,140 | — | — |
| 2007-03-21 | $115.50 | $208.16 | 22,680 | — | — |
| 2007-03-20 | $115.65 | $208.43 | 20,740 | — | — |
| 2007-03-19 | $115.00 | $207.25 | 28,060 | — | — |
| 2007-03-16 | $115.00 | $207.25 | 51,360 | — | — |
| 2007-03-15 | $115.25 | $206.26 | 24,500 | — | — |
| 2007-03-14 | $115.55 | $206.80 | 19,440 | — | — |
| 2007-03-13 | $115.15 | $206.08 | 37,860 | — | — |
| 2007-03-12 | $117.55 | $210.38 | 8,020 | — | — |
| 2007-03-09 | $118.30 | $211.72 | 14,540 | — | — |
| 2007-03-08 | $116.45 | $208.41 | 11,380 | — | — |
| 2007-03-07 | $116.80 | $209.04 | 12,220 | — | — |
| 2007-03-06 | $119.75 | $214.32 | 18,740 | — | — |
| 2007-03-05 | $115.60 | $206.89 | 20,480 | — | — |
| 2007-03-02 | $115.90 | $207.43 | 16,620 | — | — |
| 2007-03-01 | $118.25 | $211.63 | 9,160 | — | — |
| 2007-02-28 | $118.65 | $212.35 | 31,580 | — | — |
| 2007-02-27 | $119.05 | $213.06 | 29,920 | — | — |
| 2007-02-26 | $121.15 | $216.82 | 18,540 | — | — |
| 2007-02-23 | $121.75 | $217.90 | 19,840 | — | — |
| 2007-02-22 | $123.10 | $220.31 | 17,180 | — | — |
| 2007-02-21 | $121.60 | $217.63 | 12,740 | — | — |
| 2007-02-20 | $121.35 | $217.18 | 7,380 | — | — |
| 2007-02-16 | $118.80 | $212.62 | 22,600 | — | — |
| 2007-02-15 | $119.80 | $214.41 | 8,340 | — | — |
| 2007-02-14 | $118.35 | $211.81 | 5,760 | — | — |
| 2007-02-13 | $119.75 | $214.32 | 4,660 | — | — |
| 2007-02-12 | $118.45 | $211.99 | 8,120 | — | — |
| 2007-02-09 | $117.75 | $210.74 | 9,340 | — | — |
| 2007-02-08 | $120.70 | $216.02 | 32,040 | — | — |
| 2007-02-07 | $119.10 | $213.15 | 21,380 | — | — |
| 2007-02-06 | $117.20 | $209.75 | 22,700 | — | — |
| 2007-02-05 | $116.70 | $208.86 | 18,120 | — | — |
| 2007-02-02 | $117.10 | $209.57 | 27,660 | — | — |
| 2007-02-01 | $116.35 | $208.23 | 31,040 | — | — |
| 2007-01-31 | $115.55 | $206.80 | 38,660 | — | — |
| 2007-01-30 | $115.45 | $206.62 | 40,420 | — | — |
| 2007-01-29 | $117.75 | $210.74 | 32,620 | — | — |
| 2007-01-26 | $115.90 | $207.43 | 72,720 | — | — |
| 2007-01-25 | $118.35 | $211.81 | 14,920 | — | — |
| 2007-01-24 | $121.35 | $217.18 | 15,140 | — | — |
| 2007-01-23 | $119.20 | $213.33 | 14,020 | — | — |
| 2007-01-22 | $117.40 | $210.11 | 22,360 | — | — |
| 2007-01-19 | $114.90 | $205.64 | 48,060 | — | — |
| 2007-01-18 | $115.45 | $206.62 | 9,920 | — | — |
| 2007-01-17 | $117.00 | $209.40 | 25,100 | — | — |
| 2007-01-16 | $117.40 | $210.11 | 19,260 | — | — |
| 2007-01-12 | $117.80 | $210.83 | 22,220 | — | — |
| 2007-01-11 | $121.30 | $217.09 | 8,080 | — | — |
| 2007-01-10 | $119.20 | $213.33 | 9,860 | — | — |
| 2007-01-09 | $119.10 | $213.15 | 11,460 | — | — |
| 2007-01-08 | $117.80 | $210.83 | 44,780 | — | — |
| 2007-01-05 | $118.35 | $211.81 | 13,820 | — | — |
| 2007-01-04 | $123.25 | $220.58 | 10,700 | — | — |
| 2007-01-03 | $122.75 | $219.69 | 15,220 | — | — |