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
- 2007-03-19 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 | $73.00 | $73.00 | 1,070 | — | — |
| 2007-12-28 | $75.00 | $75.00 | 1,108 | — | — |
| 2007-12-27 | $73.00 | $73.00 | 1,292 | — | — |
| 2007-12-26 | $79.00 | $79.00 | 0 | — | — |
| 2007-12-24 | $79.00 | $79.00 | 258 | — | — |
| 2007-12-21 | $78.50 | $78.50 | 2,070 | — | — |
| 2007-12-20 | $71.00 | $71.00 | 5,872 | — | — |
| 2007-12-19 | $57.50 | $57.50 | 260 | — | — |
| 2007-12-18 | $56.50 | $56.50 | 1,082 | — | — |
| 2007-12-17 | $59.00 | $59.00 | 1,410 | — | — |
| 2007-12-14 | $60.50 | $60.50 | 220 | — | — |
| 2007-12-13 | $61.00 | $61.00 | 420 | — | — |
| 2007-12-12 | $62.00 | $62.00 | 362 | — | — |
| 2007-12-11 | $63.50 | $63.50 | 470 | — | — |
| 2007-12-10 | $66.00 | $66.00 | 768 | — | — |
| 2007-12-07 | $63.00 | $63.00 | 290 | — | — |
| 2007-12-06 | $63.00 | $63.00 | 604 | — | — |
| 2007-12-05 | $65.50 | $65.50 | 400 | — | — |
| 2007-12-04 | $63.50 | $63.50 | 818 | — | — |
| 2007-12-03 | $74.50 | $74.50 | 810 | — | — |
| 2007-11-30 | $80.00 | $80.00 | 2,734 | — | — |
| 2007-11-29 | $69.00 | $69.00 | 2,196 | — | — |
| 2007-11-28 | $68.00 | $68.00 | 808 | — | — |
| 2007-11-27 | $67.50 | $67.50 | 388 | — | — |
| 2007-11-26 | $79.00 | $79.00 | 0 | — | — |
| 2007-11-23 | $79.00 | $79.00 | 490 | — | — |
| 2007-11-21 | $76.00 | $76.00 | 648 | — | — |
| 2007-11-20 | $84.00 | $84.00 | 848 | — | — |
| 2007-11-19 | $88.50 | $88.50 | 626 | — | — |
| 2007-11-16 | $94.00 | $94.00 | 376 | — | — |
| 2007-11-15 | $89.00 | $89.00 | 124 | — | — |
| 2007-11-14 | $96.50 | $96.50 | 480 | — | — |
| 2007-11-13 | $92.50 | $92.50 | 844 | — | — |
| 2007-11-12 | $92.00 | $92.00 | 166 | — | — |
| 2007-11-09 | $102.00 | $102.00 | 114 | — | — |
| 2007-11-08 | $105.00 | $105.00 | 478 | — | — |
| 2007-11-07 | $118.00 | $118.00 | 426 | — | — |
| 2007-11-06 | $125.50 | $125.50 | 646 | — | — |
| 2007-11-05 | $125.50 | $125.50 | 414 | — | — |
| 2007-11-02 | $125.00 | $125.00 | 512 | — | — |
| 2007-11-01 | $105.00 | $105.00 | 1,110 | — | — |
| 2007-10-31 | $98.50 | $98.50 | 644 | — | — |
| 2007-10-30 | $99.50 | $99.50 | 278 | — | — |
| 2007-10-29 | $98.00 | $98.00 | 190 | — | — |
| 2007-10-26 | $92.50 | $92.50 | 48 | — | — |
| 2007-10-25 | $86.50 | $86.50 | 140 | — | — |
| 2007-10-24 | $86.50 | $86.50 | 262 | — | — |
| 2007-10-23 | $90.50 | $90.50 | 154 | — | — |
| 2007-10-22 | $89.50 | $89.50 | 122 | — | — |
| 2007-10-19 | $95.50 | $95.50 | 302 | — | — |
| 2007-10-18 | $93.50 | $93.50 | 274 | — | — |
| 2007-10-17 | $96.50 | $96.50 | 1,136 | — | — |
| 2007-10-16 | $98.50 | $98.50 | 4,864 | — | — |
| 2007-10-15 | $100.00 | $100.00 | 856 | — | — |
| 2007-10-12 | $84.00 | $84.00 | 110 | — | — |
| 2007-10-11 | $87.00 | $87.00 | 694 | — | — |
| 2007-10-10 | $87.50 | $87.50 | 80 | — | — |
| 2007-10-09 | $81.50 | $81.50 | 864 | — | — |
| 2007-10-08 | $82.00 | $82.00 | 0 | — | — |
| 2007-10-05 | $82.00 | $82.00 | 130 | — | — |
| 2007-10-04 | $82.50 | $82.50 | 206 | — | — |
| 2007-10-03 | $82.00 | $82.00 | 82 | — | — |
| 2007-10-02 | $83.00 | $83.00 | 362 | — | — |
| 2007-10-01 | $87.50 | $87.50 | 506 | — | — |
| 2007-09-28 | $85.00 | $85.00 | 152 | — | — |
| 2007-09-27 | $86.00 | $86.00 | 352 | — | — |
| 2007-09-26 | $84.00 | $84.00 | 378 | — | — |
| 2007-09-25 | $84.50 | $84.50 | 726 | — | — |
| 2007-09-24 | $92.00 | $92.00 | 590 | — | — |
| 2007-09-21 | $84.00 | $84.00 | 364 | — | — |
| 2007-09-20 | $85.00 | $85.00 | 160 | — | — |
| 2007-09-19 | $88.50 | $88.50 | 220 | — | — |
| 2007-09-18 | $86.50 | $86.50 | 32 | — | — |
| 2007-09-17 | $85.50 | $85.50 | 98 | — | — |
| 2007-09-14 | $87.50 | $87.50 | 186 | — | — |
| 2007-09-13 | $89.50 | $89.50 | 248 | — | — |
| 2007-09-12 | $88.00 | $88.00 | 864 | — | — |
| 2007-09-11 | $87.50 | $87.50 | 144 | — | — |
| 2007-09-10 | $85.50 | $85.50 | 156 | — | — |
| 2007-09-07 | $86.50 | $86.50 | 196 | — | — |
| 2007-09-06 | $88.00 | $88.00 | 122 | — | — |
| 2007-09-05 | $87.00 | $87.00 | 166 | — | — |
| 2007-09-04 | $85.00 | $85.00 | 108 | — | — |
| 2007-08-31 | $84.00 | $84.00 | 82 | — | — |
| 2007-08-30 | $79.50 | $79.50 | 102 | — | — |
| 2007-08-29 | $84.00 | $84.00 | 356 | — | — |
| 2007-08-28 | $78.50 | $78.50 | 386 | — | — |
| 2007-08-27 | $94.50 | $94.50 | 198 | — | — |
| 2007-08-24 | $92.00 | $92.00 | 560 | — | — |
| 2007-08-23 | $86.00 | $86.00 | 2,158 | — | — |
| 2007-08-22 | $76.50 | $76.50 | 282 | — | — |
| 2007-08-21 | $74.00 | $74.00 | 186 | — | — |
| 2007-08-20 | $75.00 | $75.00 | 426 | — | — |
| 2007-08-17 | $64.00 | $64.00 | 832 | — | — |
| 2007-08-16 | $59.50 | $59.50 | 570 | — | — |
| 2007-08-15 | $58.50 | $58.50 | 1,616 | — | — |
| 2007-08-14 | $74.50 | $74.50 | 1,044 | — | — |
| 2007-08-13 | $81.50 | $81.50 | 1,002 | — | — |
| 2007-08-10 | $84.00 | $84.00 | 838 | — | — |
| 2007-08-09 | $89.00 | $89.00 | 318 | — | — |
| 2007-08-08 | $97.50 | $97.50 | 776 | — | — |
| 2007-08-07 | $89.00 | $89.00 | 984 | — | — |
| 2007-08-06 | $95.50 | $95.50 | 0 | — | — |
| 2007-08-03 | $95.50 | $95.50 | 690 | — | — |
| 2007-08-02 | $103.50 | $103.50 | 224 | — | — |
| 2007-08-01 | $107.50 | $107.50 | 968 | — | — |
| 2007-07-31 | $114.50 | $114.50 | 220 | — | — |
| 2007-07-30 | $110.50 | $110.50 | 1,088 | — | — |
| 2007-07-27 | $107.50 | $107.50 | 516 | — | — |
| 2007-07-26 | $104.00 | $104.00 | 198 | — | — |
| 2007-07-25 | $115.00 | $115.00 | 62 | — | — |
| 2007-07-24 | $121.00 | $121.00 | 76 | — | — |
| 2007-07-23 | $119.50 | $119.50 | 306 | — | — |
| 2007-07-20 | $123.50 | $123.50 | 172 | — | — |
| 2007-07-19 | $125.50 | $125.50 | 144 | — | — |
| 2007-07-18 | $121.50 | $121.50 | 262 | — | — |
| 2007-07-17 | $131.50 | $131.50 | 114 | — | — |
| 2007-07-16 | $134.50 | $134.50 | 274 | — | — |
| 2007-07-13 | $141.50 | $141.50 | 200 | — | — |
| 2007-07-12 | $137.00 | $137.00 | 490 | — | — |
| 2007-07-11 | $128.50 | $128.50 | 2,434 | — | — |
| 2007-07-10 | $142.00 | $142.00 | 66 | — | — |
| 2007-07-09 | $145.00 | $145.00 | 310 | — | — |
| 2007-07-06 | $142.50 | $142.50 | 92 | — | — |
| 2007-07-05 | $139.50 | $139.50 | 250 | — | — |
| 2007-07-03 | $139.50 | $139.50 | 416 | — | — |
| 2007-07-02 | $126.00 | $126.00 | 0 | — | — |
| 2007-06-29 | $126.00 | $126.00 | 350 | — | — |
| 2007-06-28 | $117.50 | $117.50 | 104 | — | — |
| 2007-06-27 | $117.50 | $117.50 | 102 | — | — |
| 2007-06-26 | $123.50 | $123.50 | 398 | — | — |
| 2007-06-25 | $129.00 | $129.00 | 86 | — | — |
| 2007-06-22 | $136.50 | $136.50 | 22 | — | — |
| 2007-06-21 | $136.00 | $136.00 | 288 | — | — |
| 2007-06-20 | $136.50 | $136.50 | 142 | — | — |
| 2007-06-19 | $140.00 | $140.00 | 278 | — | — |
| 2007-06-18 | $141.50 | $141.50 | 128 | — | — |
| 2007-06-15 | $141.50 | $141.50 | 210 | — | — |
| 2007-06-14 | $130.00 | $130.00 | 314 | — | — |
| 2007-06-13 | $128.00 | $128.00 | 366 | — | — |
| 2007-06-12 | $138.00 | $138.00 | 344 | — | — |
| 2007-06-11 | $142.50 | $142.50 | 260 | — | — |
| 2007-06-08 | $144.50 | $144.50 | 528 | — | — |
| 2007-06-07 | $145.50 | $145.50 | 230 | — | — |
| 2007-06-06 | $143.00 | $143.00 | 296 | — | — |
| 2007-06-05 | $152.50 | $152.50 | 202 | — | — |
| 2007-06-04 | $155.00 | $155.00 | 232 | — | — |
| 2007-06-01 | $151.00 | $151.00 | 390 | — | — |
| 2007-05-31 | $149.50 | $149.50 | 180 | — | — |
| 2007-05-30 | $140.00 | $140.00 | 998 | — | — |
| 2007-05-29 | $142.50 | $142.50 | 470 | — | — |
| 2007-05-25 | $148.50 | $148.50 | 446 | — | — |
| 2007-05-24 | $145.00 | $145.00 | 1,488 | — | — |
| 2007-05-23 | $153.00 | $153.00 | 668 | — | — |
| 2007-05-22 | $157.50 | $157.50 | 2,108 | — | — |
| 2007-05-21 | $167.00 | $167.00 | 0 | — | — |
| 2007-05-18 | $167.00 | $167.00 | 1,324 | — | — |
| 2007-05-17 | $147.50 | $147.50 | 4,322 | — | — |
| 2007-05-16 | $141.50 | $141.50 | 1,150 | — | — |
| 2007-05-15 | $139.50 | $139.50 | 2,954 | — | — |
| 2007-05-14 | $123.50 | $123.50 | 1,772 | — | — |
| 2007-05-11 | $150.50 | $150.50 | 872 | — | — |
| 2007-05-10 | $164.50 | $164.50 | 528 | — | — |
| 2007-05-09 | $177.00 | $177.00 | 342 | — | — |
| 2007-05-08 | $176.00 | $176.00 | 618 | — | — |
| 2007-05-07 | $185.00 | $185.00 | 352 | — | — |
| 2007-05-04 | $189.00 | $189.00 | 466 | — | — |
| 2007-05-03 | $192.50 | $192.50 | 416 | — | — |
| 2007-05-02 | $183.50 | $183.50 | 346 | — | — |
| 2007-05-01 | $179.50 | $179.50 | 382 | — | — |
| 2007-04-30 | $186.00 | $186.00 | 180 | — | — |
| 2007-04-27 | $190.00 | $190.00 | 2,072 | — | — |
| 2007-04-26 | $192.00 | $192.00 | 200 | — | — |
| 2007-04-25 | $196.00 | $196.00 | 164 | — | — |
| 2007-04-24 | $192.00 | $192.00 | 314 | — | — |
| 2007-04-23 | $199.50 | $199.50 | 750 | — | — |
| 2007-04-20 | $205.00 | $205.00 | 552 | — | — |
| 2007-04-19 | $189.50 | $189.50 | 970 | — | — |
| 2007-04-18 | $199.50 | $199.50 | 1,412 | — | — |
| 2007-04-17 | $212.00 | $212.00 | 1,920 | — | — |
| 2007-04-16 | $215.50 | $215.50 | 1,458 | — | — |
| 2007-04-13 | $235.00 | $235.00 | 5,324 | — | — |
| 2007-04-12 | $210.00 | $210.00 | 754 | — | — |
| 2007-04-11 | $196.50 | $196.50 | 5,808 | — | — |
| 2007-04-10 | $211.00 | $211.00 | 3,368 | — | — |
| 2007-04-09 | $183.50 | $183.50 | 600 | — | — |
| 2007-04-05 | $178.00 | $178.00 | 382 | — | — |
| 2007-04-04 | $171.00 | $171.00 | 138 | — | — |
| 2007-04-03 | $174.00 | $174.00 | 124 | — | — |
| 2007-04-02 | $172.50 | $172.50 | 108 | — | — |
| 2007-03-30 | $174.00 | $174.00 | 200 | — | — |
| 2007-03-29 | $177.00 | $177.00 | 110 | — | — |
| 2007-03-28 | $174.50 | $174.50 | 8 | — | — |
| 2007-03-27 | $176.50 | $176.50 | 78 | — | — |
| 2007-03-26 | $179.50 | $179.50 | 52 | — | — |
| 2007-03-23 | $176.50 | $176.50 | 76 | — | — |
| 2007-03-22 | $173.50 | $173.50 | 118 | — | — |
| 2007-03-21 | $174.50 | $174.50 | 148 | — | — |
| 2007-03-20 | $180.00 | $180.00 | 588 | — | — |
| 2007-03-19 | $181.00 | $181.00 | 130 | — | — |