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
- 1996-05-08 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 | $117.00 | $139.87 | 79,872 | — | — |
| 2007-12-28 | $110.05 | $131.57 | 49,840 | — | — |
| 2007-12-27 | $110.01 | $131.52 | 51,762 | — | — |
| 2007-12-26 | $109.11 | $130.45 | 40,282 | — | — |
| 2007-12-24 | $105.72 | $126.39 | 17,220 | — | — |
| 2007-12-21 | $105.95 | $126.67 | 100,500 | — | — |
| 2007-12-20 | $104.98 | $125.50 | 114,055 | — | — |
| 2007-12-19 | $105.09 | $125.64 | 84,766 | — | — |
| 2007-12-18 | $107.51 | $128.53 | 122,588 | — | — |
| 2007-12-17 | $111.77 | $133.62 | 31,467 | — | — |
| 2007-12-14 | $118.28 | $141.41 | 26,650 | — | — |
| 2007-12-13 | $119.38 | $142.72 | 25,445 | — | — |
| 2007-12-12 | $118.44 | $141.60 | 37,335 | — | — |
| 2007-12-11 | $117.15 | $140.06 | 37,822 | — | — |
| 2007-12-10 | $125.35 | $149.86 | 50,122 | — | — |
| 2007-12-07 | $125.74 | $150.32 | 51,787 | — | — |
| 2007-12-06 | $125.47 | $150.00 | 94,965 | — | — |
| 2007-12-05 | $123.05 | $147.10 | 43,639 | — | — |
| 2007-12-04 | $122.07 | $145.94 | 22,857 | — | — |
| 2007-12-03 | $122.27 | $146.17 | 39,462 | — | — |
| 2007-11-30 | $124.18 | $148.46 | 43,101 | — | — |
| 2007-11-29 | $118.71 | $141.92 | 43,664 | — | — |
| 2007-11-28 | $120.59 | $144.16 | 50,275 | — | — |
| 2007-11-27 | $116.57 | $139.36 | 47,534 | — | — |
| 2007-11-26 | $117.43 | $140.38 | 43,613 | — | — |
| 2007-11-23 | $124.02 | $148.27 | 19,398 | — | — |
| 2007-11-21 | $119.57 | $142.95 | 67,751 | — | — |
| 2007-11-20 | $117.89 | $140.94 | 85,996 | — | — |
| 2007-11-19 | $112.78 | $134.83 | 59,577 | — | — |
| 2007-11-16 | $113.95 | $136.23 | 68,315 | — | — |
| 2007-11-15 | $117.15 | $140.06 | 306,162 | — | — |
| 2007-11-14 | $125.27 | $149.76 | 292,017 | — | — |
| 2007-11-13 | $146.42 | $175.05 | 49,635 | — | — |
| 2007-11-12 | $133.89 | $160.07 | 78,770 | — | — |
| 2007-11-09 | $143.42 | $171.46 | 100,910 | — | — |
| 2007-11-08 | $152.20 | $181.95 | 142,370 | — | — |
| 2007-11-07 | $158.83 | $189.89 | 42,409 | — | — |
| 2007-11-06 | $169.10 | $202.16 | 35,490 | — | — |
| 2007-11-05 | $168.28 | $201.18 | 29,366 | — | — |
| 2007-11-02 | $167.89 | $200.71 | 47,918 | — | — |
| 2007-11-01 | $171.20 | $204.67 | 40,128 | — | — |
| 2007-10-31 | $174.91 | $209.11 | 98,347 | — | — |
| 2007-10-30 | $167.18 | $199.87 | 40,846 | — | — |
| 2007-10-29 | $173.58 | $207.52 | 76,464 | — | — |
| 2007-10-26 | $168.32 | $201.22 | 31,851 | — | — |
| 2007-10-25 | $168.08 | $200.94 | 38,052 | — | — |
| 2007-10-24 | $164.84 | $197.07 | 28,085 | — | — |
| 2007-10-23 | $167.81 | $200.62 | 95,605 | — | — |
| 2007-10-22 | $158.01 | $188.91 | 99,961 | — | — |
| 2007-10-19 | $162.50 | $194.27 | 123,485 | — | — |
| 2007-10-18 | $164.10 | $196.18 | 62,088 | — | — |
| 2007-10-17 | $160.86 | $192.31 | 65,958 | — | — |
| 2007-10-16 | $153.99 | $184.10 | 76,592 | — | — |
| 2007-10-15 | $151.61 | $181.25 | 41,871 | — | — |
| 2007-10-12 | $146.46 | $175.10 | 21,397 | — | — |
| 2007-10-11 | $145.88 | $174.40 | 35,695 | — | — |
| 2007-10-10 | $150.25 | $179.62 | 35,029 | — | — |
| 2007-10-09 | $151.22 | $180.79 | 49,481 | — | — |
| 2007-10-08 | $145.33 | $173.74 | 34,337 | — | — |
| 2007-10-05 | $143.77 | $171.88 | 68,366 | — | — |
| 2007-10-04 | $140.96 | $168.52 | 60,807 | — | — |
| 2007-10-03 | $141.86 | $169.59 | 137,450 | — | — |
| 2007-10-02 | $128.47 | $153.59 | 77,335 | — | — |
| 2007-10-01 | $124.02 | $148.27 | 44,125 | — | — |
| 2007-09-28 | $119.03 | $142.30 | 55,554 | — | — |
| 2007-09-27 | $117.43 | $140.38 | 39,052 | — | — |
| 2007-09-26 | $117.04 | $139.92 | 26,496 | — | — |
| 2007-09-25 | $116.14 | $138.84 | 8,200 | — | — |
| 2007-09-24 | $117.08 | $139.96 | 9,532 | — | — |
| 2007-09-21 | $117.23 | $140.15 | 22,550 | — | — |
| 2007-09-20 | $118.56 | $141.74 | 28,290 | — | — |
| 2007-09-19 | $120.98 | $144.63 | 31,877 | — | — |
| 2007-09-18 | $117.35 | $140.29 | 53,299 | — | — |
| 2007-09-17 | $116.06 | $138.75 | 24,241 | — | — |
| 2007-09-14 | $118.60 | $141.78 | 10,660 | — | — |
| 2007-09-13 | $120.78 | $144.40 | 26,829 | — | — |
| 2007-09-12 | $118.99 | $142.25 | 41,512 | — | — |
| 2007-09-11 | $119.07 | $142.34 | 22,319 | — | — |
| 2007-09-10 | $116.41 | $139.17 | 11,736 | — | — |
| 2007-09-07 | $119.83 | $143.25 | 19,475 | — | — |
| 2007-09-06 | $120.49 | $144.05 | 25,010 | — | — |
| 2007-09-05 | $120.33 | $143.86 | 16,348 | — | — |
| 2007-09-04 | $119.49 | $142.86 | 24,138 | — | — |
| 2007-08-31 | $123.12 | $147.20 | 37,822 | — | — |
| 2007-08-30 | $116.10 | $138.80 | 11,224 | — | — |
| 2007-08-29 | $115.12 | $137.63 | 13,530 | — | — |
| 2007-08-28 | $113.54 | $135.74 | 29,366 | — | — |
| 2007-08-27 | $116.04 | $138.73 | 18,142 | — | — |
| 2007-08-24 | $115.18 | $137.70 | 41,051 | — | — |
| 2007-08-23 | $109.27 | $130.63 | 26,035 | — | — |
| 2007-08-22 | $106.66 | $127.51 | 68,930 | — | — |
| 2007-08-21 | $106.34 | $127.13 | 24,138 | — | — |
| 2007-08-20 | $105.72 | $126.39 | 35,311 | — | — |
| 2007-08-17 | $108.10 | $129.23 | 44,638 | — | — |
| 2007-08-16 | $104.88 | $125.38 | 98,757 | — | — |
| 2007-08-15 | $113.93 | $136.21 | 64,113 | — | — |
| 2007-08-14 | $121.91 | $145.75 | 87,995 | — | — |
| 2007-08-13 | $119.49 | $142.86 | 59,859 | — | — |
| 2007-08-10 | $115.51 | $138.10 | 61,653 | — | — |
| 2007-08-09 | $112.20 | $134.13 | 46,688 | — | — |
| 2007-08-08 | $117.08 | $139.96 | 48,020 | — | — |
| 2007-08-07 | $119.96 | $143.42 | 93,017 | — | — |
| 2007-08-06 | $113.95 | $136.23 | 52,069 | — | — |
| 2007-08-03 | $109.33 | $130.70 | 43,562 | — | — |
| 2007-08-02 | $110.87 | $132.55 | 57,040 | — | — |
| 2007-08-01 | $103.40 | $123.61 | 68,674 | — | — |
| 2007-07-31 | $111.48 | $133.27 | 28,751 | — | — |
| 2007-07-30 | $111.90 | $133.78 | 33,619 | — | — |
| 2007-07-27 | $108.57 | $129.79 | 62,934 | — | — |
| 2007-07-26 | $107.53 | $128.56 | 63,395 | — | — |
| 2007-07-25 | $113.56 | $135.77 | 53,658 | — | — |
| 2007-07-24 | $119.10 | $142.39 | 20,551 | — | — |
| 2007-07-23 | $122.54 | $146.50 | 18,142 | — | — |
| 2007-07-20 | $123.32 | $147.43 | 14,965 | — | — |
| 2007-07-19 | $127.92 | $152.93 | 16,143 | — | — |
| 2007-07-18 | $126.79 | $151.58 | 28,853 | — | — |
| 2007-07-17 | $131.69 | $157.44 | 18,962 | — | — |
| 2007-07-16 | $132.43 | $158.32 | 21,832 | — | — |
| 2007-07-13 | $131.67 | $157.41 | 18,655 | — | — |
| 2007-07-12 | $133.31 | $159.37 | 37,771 | — | — |
| 2007-07-11 | $127.10 | $151.95 | 42,537 | — | — |
| 2007-07-10 | $126.48 | $151.21 | 32,133 | — | — |
| 2007-07-09 | $126.89 | $151.70 | 26,598 | — | — |
| 2007-07-06 | $122.79 | $146.80 | 17,886 | — | — |
| 2007-07-05 | $121.84 | $145.66 | 38,181 | — | — |
| 2007-07-03 | $121.95 | $145.80 | 5,535 | — | — |
| 2007-07-02 | $121.95 | $145.80 | 36,797 | — | — |
| 2007-06-29 | $119.53 | $142.90 | 38,437 | — | — |
| 2007-06-28 | $114.15 | $136.47 | 35,311 | — | — |
| 2007-06-27 | $110.71 | $132.36 | 31,979 | — | — |
| 2007-06-26 | $111.49 | $133.29 | 31,211 | — | — |
| 2007-06-25 | $113.64 | $135.86 | 26,650 | — | — |
| 2007-06-22 | $113.91 | $136.19 | 13,991 | — | — |
| 2007-06-21 | $117.08 | $139.96 | 24,805 | — | — |
| 2007-06-20 | $120.02 | $143.49 | 11,070 | — | — |
| 2007-06-19 | $122.44 | $146.38 | 17,015 | — | — |
| 2007-06-18 | $124.69 | $149.06 | 54,632 | — | — |
| 2007-06-15 | $123.24 | $147.34 | 56,272 | — | — |
| 2007-06-14 | $120.98 | $144.63 | 70,570 | — | — |
| 2007-06-13 | $116.31 | $139.05 | 84,305 | — | — |
| 2007-06-12 | $110.01 | $131.52 | 17,630 | — | — |
| 2007-06-11 | $111.42 | $133.20 | 16,195 | — | — |
| 2007-06-08 | $110.73 | $132.38 | 22,601 | — | — |
| 2007-06-07 | $109.76 | $131.22 | 22,345 | — | — |
| 2007-06-06 | $110.66 | $132.29 | 16,092 | — | — |
| 2007-06-05 | $111.12 | $132.85 | 24,190 | — | — |
| 2007-06-04 | $111.55 | $133.36 | 37,719 | — | — |
| 2007-06-01 | $111.03 | $132.73 | 41,922 | — | — |
| 2007-05-31 | $110.99 | $132.69 | 36,028 | — | — |
| 2007-05-30 | $110.85 | $132.52 | 15,323 | — | — |
| 2007-05-29 | $110.54 | $132.15 | 31,569 | — | — |
| 2007-05-25 | $111.18 | $132.92 | 17,476 | — | — |
| 2007-05-24 | $109.27 | $130.63 | 37,207 | — | — |
| 2007-05-23 | $110.36 | $131.94 | 34,901 | — | — |
| 2007-05-22 | $108.88 | $130.17 | 53,248 | — | — |
| 2007-05-21 | $111.36 | $133.13 | 67,290 | — | — |
| 2007-05-18 | $109.74 | $131.19 | 87,124 | — | — |
| 2007-05-17 | $104.78 | $125.27 | 74,209 | — | — |
| 2007-05-16 | $100.24 | $119.83 | 45,765 | — | — |
| 2007-05-15 | $96.57 | $115.45 | 35,003 | — | — |
| 2007-05-14 | $96.39 | $115.24 | 11,685 | — | — |
| 2007-05-11 | $96.47 | $115.33 | 4,920 | — | — |
| 2007-05-10 | $96.39 | $115.24 | 22,396 | — | — |
| 2007-05-09 | $95.65 | $114.35 | 20,397 | — | — |
| 2007-05-08 | $95.07 | $113.65 | 9,020 | — | — |
| 2007-05-07 | $95.24 | $113.86 | 17,476 | — | — |
| 2007-05-04 | $94.66 | $113.16 | 14,299 | — | — |
| 2007-05-03 | $93.58 | $111.88 | 13,325 | — | — |
| 2007-05-02 | $92.53 | $110.62 | 14,042 | — | — |
| 2007-05-01 | $93.25 | $111.48 | 15,016 | — | — |
| 2007-04-30 | $94.66 | $113.16 | 17,425 | — | — |
| 2007-04-27 | $95.14 | $113.74 | 40,948 | — | — |
| 2007-04-26 | $91.63 | $109.55 | 23,267 | — | — |
| 2007-04-25 | $92.43 | $110.50 | 49,250 | — | — |
| 2007-04-24 | $90.79 | $108.54 | 32,082 | — | — |
| 2007-04-23 | $87.22 | $104.27 | 9,942 | — | — |
| 2007-04-20 | $86.40 | $103.29 | 6,457 | — | — |
| 2007-04-19 | $87.03 | $104.04 | 11,224 | — | — |
| 2007-04-18 | $85.87 | $102.66 | 22,960 | — | — |
| 2007-04-17 | $87.06 | $104.09 | 39,513 | — | — |
| 2007-04-16 | $86.19 | $103.04 | 33,568 | — | — |
| 2007-04-13 | $84.61 | $101.15 | 16,912 | — | — |
| 2007-04-12 | $85.13 | $101.78 | 35,362 | — | — |
| 2007-04-11 | $81.84 | $97.84 | 13,017 | — | — |
| 2007-04-10 | $82.30 | $98.40 | 16,912 | — | — |
| 2007-04-09 | $82.99 | $99.21 | 6,355 | — | — |
| 2007-04-05 | $81.95 | $97.98 | 11,070 | — | — |
| 2007-04-04 | $81.97 | $98.00 | 16,451 | — | — |
| 2007-04-03 | $82.93 | $99.14 | 26,137 | — | — |
| 2007-04-02 | $81.07 | $96.93 | 57,912 | — | — |
| 2007-03-30 | $79.42 | $94.94 | 13,069 | — | — |
| 2007-03-29 | $78.75 | $94.15 | 14,401 | — | — |
| 2007-03-28 | $78.85 | $94.27 | 20,602 | — | — |
| 2007-03-27 | $79.12 | $94.59 | 16,656 | — | — |
| 2007-03-26 | $76.78 | $91.79 | 2,972 | — | — |
| 2007-03-23 | $76.49 | $91.44 | 3,587 | — | — |
| 2007-03-22 | $75.86 | $90.70 | 3,997 | — | — |
| 2007-03-21 | $75.73 | $90.53 | 9,071 | — | — |
| 2007-03-20 | $77.05 | $92.12 | 2,511 | — | — |
| 2007-03-19 | $75.18 | $89.88 | 13,069 | — | — |
| 2007-03-16 | $76.22 | $91.12 | 5,381 | — | — |
| 2007-03-15 | $76.37 | $91.30 | 4,869 | — | — |
| 2007-03-14 | $77.76 | $92.96 | 14,862 | — | — |
| 2007-03-13 | $76.61 | $91.58 | 7,585 | — | — |
| 2007-03-12 | $76.68 | $91.68 | 3,895 | — | — |
| 2007-03-09 | $77.37 | $92.49 | 22,242 | — | — |
| 2007-03-08 | $75.73 | $90.53 | 9,686 | — | — |
| 2007-03-07 | $74.11 | $88.60 | 10,250 | — | — |
| 2007-03-06 | $74.13 | $88.62 | 17,937 | — | — |
| 2007-03-05 | $73.87 | $88.32 | 13,427 | — | — |
| 2007-03-02 | $74.54 | $89.11 | 14,760 | — | — |
| 2007-03-01 | $75.38 | $90.11 | 19,372 | — | — |
| 2007-02-28 | $74.79 | $89.41 | 13,581 | — | — |
| 2007-02-27 | $74.91 | $89.55 | 12,197 | — | — |
| 2007-02-26 | $76.39 | $91.33 | 17,220 | — | — |
| 2007-02-23 | $76.10 | $90.98 | 7,329 | — | — |
| 2007-02-22 | $75.96 | $90.81 | 9,532 | — | — |
| 2007-02-21 | $76.80 | $91.82 | 9,071 | — | — |
| 2007-02-20 | $76.29 | $91.21 | 17,681 | — | — |
| 2007-02-16 | $77.07 | $92.14 | 3,536 | — | — |
| 2007-02-15 | $76.35 | $91.28 | 3,639 | — | — |
| 2007-02-14 | $76.14 | $91.02 | 6,714 | — | — |
| 2007-02-13 | $76.25 | $91.16 | 2,562 | — | — |
| 2007-02-12 | $77.45 | $92.59 | 3,844 | — | — |
| 2007-02-09 | $78.81 | $94.22 | 922 | — | — |
| 2007-02-08 | $79.01 | $94.45 | 5,996 | — | — |
| 2007-02-07 | $79.03 | $94.48 | 4,459 | — | — |
| 2007-02-06 | $78.91 | $94.34 | 1,127 | — | — |
| 2007-02-05 | $79.03 | $94.48 | 3,741 | — | — |
| 2007-02-02 | $79.01 | $94.45 | 16,656 | — | — |
| 2007-02-01 | $78.62 | $93.99 | 8,097 | — | — |
| 2007-01-31 | $76.82 | $91.84 | 5,227 | — | — |
| 2007-01-30 | $76.27 | $91.19 | 3,331 | — | — |
| 2007-01-29 | $75.12 | $89.81 | 9,635 | — | — |
| 2007-01-26 | $76.04 | $90.91 | 2,665 | — | — |
| 2007-01-25 | $76.29 | $91.21 | 2,562 | — | — |
| 2007-01-24 | $77.41 | $92.54 | 4,561 | — | — |
| 2007-01-23 | $76.10 | $90.98 | 1,896 | — | — |
| 2007-01-22 | $75.88 | $90.72 | 8,046 | — | — |
| 2007-01-19 | $79.05 | $94.50 | 22,857 | — | — |
| 2007-01-18 | $78.77 | $94.17 | 16,656 | — | — |
| 2007-01-17 | $77.95 | $93.19 | 15,990 | — | — |
| 2007-01-16 | $76.78 | $91.79 | 14,042 | — | — |
| 2007-01-12 | $76.41 | $91.35 | 15,221 | — | — |
| 2007-01-11 | $77.05 | $92.12 | 5,842 | — | — |
| 2007-01-10 | $75.90 | $90.74 | 11,070 | — | — |
| 2007-01-09 | $75.44 | $90.18 | 11,019 | — | — |
| 2007-01-08 | $75.90 | $90.74 | 12,966 | — | — |
| 2007-01-05 | $76.84 | $91.86 | 7,175 | — | — |
| 2007-01-04 | $78.26 | $93.57 | 14,862 | — | — |
| 2007-01-03 | $78.79 | $94.20 | 15,990 | — | — |