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
- 1997-02-04 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 | $83.20 | $83.20 | 14,507 | — | — |
| 2007-12-28 | $88.00 | $88.00 | 9,021 | — | — |
| 2007-12-27 | $92.80 | $92.80 | 5,831 | — | — |
| 2007-12-26 | $96.00 | $96.00 | 6,960 | — | — |
| 2007-12-24 | $94.40 | $94.40 | 4,844 | — | — |
| 2007-12-21 | $94.40 | $94.40 | 5,615 | — | — |
| 2007-12-20 | $99.20 | $99.20 | 6,273 | — | — |
| 2007-12-19 | $102.40 | $102.40 | 5,534 | — | — |
| 2007-12-18 | $108.80 | $108.80 | 5,968 | — | — |
| 2007-12-17 | $104.00 | $104.00 | 9,572 | — | — |
| 2007-12-14 | $115.20 | $115.20 | 7,148 | — | — |
| 2007-12-13 | $123.20 | $123.20 | 4,424 | — | — |
| 2007-12-12 | $128.00 | $128.00 | 4,643 | — | — |
| 2007-12-11 | $134.40 | $134.40 | 2,073 | — | — |
| 2007-12-10 | $134.40 | $134.40 | 1,915 | — | — |
| 2007-12-07 | $137.60 | $137.60 | 2,748 | — | — |
| 2007-12-06 | $134.40 | $134.40 | 2,211 | — | — |
| 2007-12-05 | $136.00 | $136.00 | 2,095 | — | — |
| 2007-12-04 | $134.40 | $134.40 | 3,579 | — | — |
| 2007-12-03 | $142.40 | $142.40 | 2,556 | — | — |
| 2007-11-30 | $147.20 | $147.20 | 3,166 | — | — |
| 2007-11-29 | $142.40 | $142.40 | 3,301 | — | — |
| 2007-11-28 | $140.80 | $140.80 | 2,154 | — | — |
| 2007-11-27 | $136.00 | $136.00 | 3,789 | — | — |
| 2007-11-26 | $140.80 | $140.80 | 2,855 | — | — |
| 2007-11-23 | $144.00 | $144.00 | 1,907 | — | — |
| 2007-11-21 | $145.60 | $145.60 | 10,885 | — | — |
| 2007-11-20 | $136.00 | $136.00 | 4,318 | — | — |
| 2007-11-19 | $137.60 | $137.60 | 4,277 | — | — |
| 2007-11-16 | $137.60 | $137.60 | 7,303 | — | — |
| 2007-11-15 | $140.80 | $140.80 | 4,736 | — | — |
| 2007-11-14 | $150.40 | $150.40 | 2,929 | — | — |
| 2007-11-13 | $153.60 | $153.60 | 3,569 | — | — |
| 2007-11-12 | $153.60 | $153.60 | 5,973 | — | — |
| 2007-11-09 | $144.00 | $144.00 | 7,334 | — | — |
| 2007-11-08 | $144.00 | $144.00 | 8,220 | — | — |
| 2007-11-07 | $152.00 | $152.00 | 12,101 | — | — |
| 2007-11-06 | $161.60 | $161.60 | 3,726 | — | — |
| 2007-11-05 | $161.60 | $161.60 | 2,809 | — | — |
| 2007-11-02 | $163.20 | $163.20 | 5,096 | — | — |
| 2007-11-01 | $166.40 | $166.40 | 4,308 | — | — |
| 2007-10-31 | $164.80 | $164.80 | 5,101 | — | — |
| 2007-10-30 | $166.40 | $166.40 | 5,585 | — | — |
| 2007-10-29 | $163.20 | $163.20 | 11,199 | — | — |
| 2007-10-26 | $168.00 | $168.00 | 4,659 | — | — |
| 2007-10-25 | $171.20 | $171.20 | 8,853 | — | — |
| 2007-10-24 | $176.00 | $176.00 | 15,102 | — | — |
| 2007-10-23 | $180.80 | $180.80 | 11,811 | — | — |
| 2007-10-22 | $182.40 | $182.40 | 6,451 | — | — |
| 2007-10-19 | $188.80 | $188.80 | 28,558 | — | — |
| 2007-10-18 | $185.60 | $185.60 | 14,286 | — | — |
| 2007-10-17 | $182.40 | $182.40 | 17,881 | — | — |
| 2007-10-16 | $176.00 | $176.00 | 43,721 | — | — |
| 2007-10-15 | $203.20 | $203.20 | 3,049 | — | — |
| 2007-10-12 | $196.80 | $196.80 | 3,130 | — | — |
| 2007-10-11 | $198.40 | $198.40 | 4,831 | — | — |
| 2007-10-10 | $208.00 | $208.00 | 3,034 | — | — |
| 2007-10-09 | $201.60 | $201.60 | 2,389 | — | — |
| 2007-10-08 | $203.20 | $203.20 | 3,801 | — | — |
| 2007-10-05 | $206.40 | $206.40 | 5,185 | — | — |
| 2007-10-04 | $211.20 | $211.20 | 18,826 | — | — |
| 2007-10-03 | $219.20 | $219.20 | 16,054 | — | — |
| 2007-10-02 | $195.20 | $195.20 | 6,121 | — | — |
| 2007-10-01 | $188.80 | $188.80 | 2,686 | — | — |
| 2007-09-28 | $185.60 | $185.60 | 2,363 | — | — |
| 2007-09-27 | $187.20 | $187.20 | 2,394 | — | — |
| 2007-09-26 | $190.40 | $190.40 | 4,881 | — | — |
| 2007-09-25 | $190.40 | $190.40 | 6,939 | — | — |
| 2007-09-24 | $180.80 | $180.80 | 2,205 | — | — |
| 2007-09-21 | $179.20 | $179.20 | 3,156 | — | — |
| 2007-09-20 | $180.80 | $180.80 | 1,372 | — | — |
| 2007-09-19 | $179.20 | $179.20 | 1,986 | — | — |
| 2007-09-18 | $179.20 | $179.20 | 1,435 | — | — |
| 2007-09-17 | $180.80 | $180.80 | 1,316 | — | — |
| 2007-09-14 | $177.60 | $177.60 | 1,651 | — | — |
| 2007-09-13 | $182.40 | $182.40 | 2,341 | — | — |
| 2007-09-12 | $179.20 | $179.20 | 2,552 | — | — |
| 2007-09-11 | $176.00 | $176.00 | 4,138 | — | — |
| 2007-09-10 | $182.40 | $182.40 | 1,893 | — | — |
| 2007-09-07 | $182.40 | $182.40 | 3,589 | — | — |
| 2007-09-06 | $179.20 | $179.20 | 2,498 | — | — |
| 2007-09-05 | $177.60 | $177.60 | 1,481 | — | — |
| 2007-09-04 | $177.60 | $177.60 | 2,674 | — | — |
| 2007-08-31 | $177.60 | $177.60 | 2,045 | — | — |
| 2007-08-30 | $179.20 | $179.20 | 1,311 | — | — |
| 2007-08-29 | $179.20 | $179.20 | 1,980 | — | — |
| 2007-08-28 | $180.80 | $180.80 | 1,750 | — | — |
| 2007-08-27 | $180.80 | $180.80 | 5,008 | — | — |
| 2007-08-24 | $176.00 | $176.00 | 2,816 | — | — |
| 2007-08-23 | $179.20 | $179.20 | 2,249 | — | — |
| 2007-08-22 | $182.40 | $182.40 | 2,924 | — | — |
| 2007-08-21 | $179.20 | $179.20 | 1,524 | — | — |
| 2007-08-20 | $182.40 | $182.40 | 1,212 | — | — |
| 2007-08-17 | $179.20 | $179.20 | 5,527 | — | — |
| 2007-08-16 | $180.80 | $180.80 | 6,174 | — | — |
| 2007-08-15 | $185.60 | $185.60 | 2,174 | — | — |
| 2007-08-14 | $185.60 | $185.60 | 1,601 | — | — |
| 2007-08-13 | $190.40 | $190.40 | 4,175 | — | — |
| 2007-08-10 | $198.40 | $198.40 | 10,719 | — | — |
| 2007-08-09 | $182.40 | $182.40 | 3,803 | — | — |
| 2007-08-08 | $184.00 | $184.00 | 5,986 | — | — |
| 2007-08-07 | $182.40 | $182.40 | 3,899 | — | — |
| 2007-08-06 | $184.00 | $184.00 | 5,544 | — | — |
| 2007-08-03 | $187.20 | $187.20 | 2,369 | — | — |
| 2007-08-02 | $188.80 | $188.80 | 5,993 | — | — |
| 2007-08-01 | $182.40 | $182.40 | 9,522 | — | — |
| 2007-07-31 | $193.60 | $193.60 | 2,231 | — | — |
| 2007-07-30 | $192.00 | $192.00 | 2,616 | — | — |
| 2007-07-27 | $196.80 | $196.80 | 4,331 | — | — |
| 2007-07-26 | $200.00 | $200.00 | 3,292 | — | — |
| 2007-07-25 | $208.00 | $208.00 | 3,443 | — | — |
| 2007-07-24 | $204.80 | $204.80 | 3,008 | — | — |
| 2007-07-23 | $208.00 | $208.00 | 1,728 | — | — |
| 2007-07-20 | $206.40 | $206.40 | 2,874 | — | — |
| 2007-07-19 | $211.20 | $211.20 | 2,348 | — | — |
| 2007-07-18 | $206.40 | $206.40 | 4,019 | — | — |
| 2007-07-17 | $212.80 | $212.80 | 1,978 | — | — |
| 2007-07-16 | $212.80 | $212.80 | 3,681 | — | — |
| 2007-07-13 | $212.80 | $212.80 | 2,572 | — | — |
| 2007-07-12 | $214.40 | $214.40 | 3,262 | — | — |
| 2007-07-11 | $211.20 | $211.20 | 4,533 | — | — |
| 2007-07-10 | $212.80 | $212.80 | 6,339 | — | — |
| 2007-07-09 | $211.20 | $211.20 | 3,861 | — | — |
| 2007-07-06 | $211.20 | $211.20 | 2,174 | — | — |
| 2007-07-05 | $211.20 | $211.20 | 2,156 | — | — |
| 2007-07-03 | $209.60 | $209.60 | 5,099 | — | — |
| 2007-07-02 | $212.80 | $212.80 | 3,165 | — | — |
| 2007-06-29 | $214.40 | $214.40 | 2,168 | — | — |
| 2007-06-28 | $216.00 | $216.00 | 3,013 | — | — |
| 2007-06-27 | $212.80 | $212.80 | 6,114 | — | — |
| 2007-06-26 | $217.60 | $217.60 | 3,244 | — | — |
| 2007-06-25 | $219.20 | $219.20 | 1,993 | — | — |
| 2007-06-22 | $219.20 | $219.20 | 2,544 | — | — |
| 2007-06-21 | $222.40 | $222.40 | 2,719 | — | — |
| 2007-06-20 | $222.40 | $222.40 | 3,171 | — | — |
| 2007-06-19 | $227.20 | $227.20 | 3,194 | — | — |
| 2007-06-18 | $225.60 | $225.60 | 4,799 | — | — |
| 2007-06-15 | $222.40 | $222.40 | 3,929 | — | — |
| 2007-06-14 | $219.20 | $219.20 | 2,278 | — | — |
| 2007-06-13 | $219.20 | $219.20 | 2,484 | — | — |
| 2007-06-12 | $220.80 | $220.80 | 1,954 | — | — |
| 2007-06-11 | $219.20 | $219.20 | 2,077 | — | — |
| 2007-06-08 | $219.20 | $219.20 | 3,893 | — | — |
| 2007-06-07 | $220.80 | $220.80 | 12,321 | — | — |
| 2007-06-06 | $225.60 | $225.60 | 5,673 | — | — |
| 2007-06-05 | $219.20 | $219.20 | 4,583 | — | — |
| 2007-06-04 | $224.00 | $224.00 | 3,105 | — | — |
| 2007-06-01 | $225.60 | $225.60 | 2,483 | — | — |
| 2007-05-31 | $224.00 | $224.00 | 3,358 | — | — |
| 2007-05-30 | $225.60 | $225.60 | 3,355 | — | — |
| 2007-05-29 | $227.20 | $227.20 | 3,044 | — | — |
| 2007-05-25 | $228.80 | $228.80 | 4,526 | — | — |
| 2007-05-24 | $225.60 | $225.60 | 5,969 | — | — |
| 2007-05-23 | $235.20 | $235.20 | 9,273 | — | — |
| 2007-05-22 | $232.00 | $232.00 | 3,119 | — | — |
| 2007-05-21 | $230.40 | $230.40 | 3,502 | — | — |
| 2007-05-18 | $230.40 | $230.40 | 5,789 | — | — |
| 2007-05-17 | $235.20 | $235.20 | 9,559 | — | — |
| 2007-05-16 | $232.00 | $232.00 | 4,613 | — | — |
| 2007-05-15 | $236.80 | $236.80 | 8,250 | — | — |
| 2007-05-14 | $233.60 | $233.60 | 12,193 | — | — |
| 2007-05-11 | $232.00 | $232.00 | 3,661 | — | — |
| 2007-05-10 | $230.40 | $230.40 | 5,069 | — | — |
| 2007-05-09 | $233.60 | $233.60 | 3,627 | — | — |
| 2007-05-08 | $238.40 | $238.40 | 25,991 | — | — |
| 2007-05-07 | $230.40 | $230.40 | 5,785 | — | — |
| 2007-05-04 | $225.60 | $225.60 | 2,423 | — | — |
| 2007-05-03 | $228.80 | $228.80 | 2,944 | — | — |
| 2007-05-02 | $228.80 | $228.80 | 7,130 | — | — |
| 2007-05-01 | $224.00 | $224.00 | 4,631 | — | — |
| 2007-04-30 | $228.80 | $228.80 | 7,615 | — | — |
| 2007-04-27 | $225.60 | $225.60 | 2,968 | — | — |
| 2007-04-26 | $225.60 | $225.60 | 4,224 | — | — |
| 2007-04-25 | $228.80 | $228.80 | 5,098 | — | — |
| 2007-04-24 | $232.00 | $232.00 | 7,824 | — | — |
| 2007-04-23 | $228.80 | $228.80 | 3,244 | — | — |
| 2007-04-20 | $228.80 | $228.80 | 3,066 | — | — |
| 2007-04-19 | $228.80 | $228.80 | 3,978 | — | — |
| 2007-04-18 | $233.60 | $233.60 | 4,401 | — | — |
| 2007-04-17 | $230.40 | $230.40 | 5,318 | — | — |
| 2007-04-16 | $235.20 | $235.20 | 5,640 | — | — |
| 2007-04-13 | $238.40 | $238.40 | 9,253 | — | — |
| 2007-04-12 | $233.60 | $233.60 | 10,441 | — | — |
| 2007-04-11 | $240.00 | $240.00 | 8,247 | — | — |
| 2007-04-10 | $243.20 | $243.20 | 31,631 | — | — |
| 2007-04-09 | $241.60 | $241.60 | 31,135 | — | — |
| 2007-04-05 | $252.80 | $252.80 | 20,204 | — | — |
| 2007-04-04 | $238.40 | $238.40 | 7,890 | — | — |
| 2007-04-03 | $235.20 | $235.20 | 14,917 | — | — |
| 2007-04-02 | $251.20 | $251.20 | 26,849 | — | — |
| 2007-03-30 | $220.80 | $220.80 | 5,896 | — | — |
| 2007-03-29 | $224.00 | $224.00 | 3,946 | — | — |
| 2007-03-28 | $228.80 | $228.80 | 5,799 | — | — |
| 2007-03-27 | $227.20 | $227.20 | 9,138 | — | — |
| 2007-03-26 | $227.20 | $227.20 | 17,718 | — | — |
| 2007-03-23 | $214.40 | $214.40 | 2,164 | — | — |
| 2007-03-22 | $216.00 | $216.00 | 2,546 | — | — |
| 2007-03-21 | $211.20 | $211.20 | 3,544 | — | — |
| 2007-03-20 | $214.40 | $214.40 | 2,216 | — | — |
| 2007-03-19 | $212.80 | $212.80 | 2,426 | — | — |
| 2007-03-16 | $214.40 | $214.40 | 1,963 | — | — |
| 2007-03-15 | $214.40 | $214.40 | 2,699 | — | — |
| 2007-03-14 | $216.00 | $216.00 | 3,323 | — | — |
| 2007-03-13 | $216.00 | $216.00 | 3,207 | — | — |
| 2007-03-12 | $224.00 | $224.00 | 1,766 | — | — |
| 2007-03-09 | $220.80 | $220.80 | 2,548 | — | — |
| 2007-03-08 | $224.00 | $224.00 | 3,213 | — | — |
| 2007-03-07 | $220.80 | $220.80 | 2,602 | — | — |
| 2007-03-06 | $217.60 | $217.60 | 3,664 | — | — |
| 2007-03-05 | $216.00 | $216.00 | 8,588 | — | — |
| 2007-03-02 | $222.40 | $222.40 | 4,064 | — | — |
| 2007-03-01 | $222.40 | $222.40 | 5,103 | — | — |
| 2007-02-28 | $228.80 | $228.80 | 3,958 | — | — |
| 2007-02-27 | $220.80 | $220.80 | 9,184 | — | — |
| 2007-02-26 | $233.60 | $233.60 | 5,105 | — | — |
| 2007-02-23 | $240.00 | $240.00 | 2,226 | — | — |
| 2007-02-22 | $241.60 | $241.60 | 5,429 | — | — |
| 2007-02-21 | $241.60 | $241.60 | 4,103 | — | — |
| 2007-02-20 | $244.80 | $244.80 | 17,959 | — | — |
| 2007-02-16 | $232.00 | $232.00 | 5,916 | — | — |
| 2007-02-15 | $233.60 | $233.60 | 4,335 | — | — |
| 2007-02-14 | $240.00 | $240.00 | 21,792 | — | — |
| 2007-02-13 | $230.40 | $230.40 | 6,073 | — | — |
| 2007-02-12 | $232.00 | $232.00 | 5,697 | — | — |
| 2007-02-09 | $233.60 | $233.60 | 12,022 | — | — |
| 2007-02-08 | $233.60 | $233.60 | 14,266 | — | — |
| 2007-02-07 | $224.00 | $224.00 | 11,011 | — | — |
| 2007-02-06 | $224.00 | $224.00 | 13,111 | — | — |
| 2007-02-05 | $224.00 | $224.00 | 3,530 | — | — |
| 2007-02-02 | $219.20 | $219.20 | 5,306 | — | — |
| 2007-02-01 | $219.20 | $219.20 | 20,782 | — | — |
| 2007-01-31 | $211.20 | $211.20 | 5,623 | — | — |
| 2007-01-30 | $217.60 | $217.60 | 4,489 | — | — |
| 2007-01-29 | $217.60 | $217.60 | 4,788 | — | — |
| 2007-01-26 | $219.20 | $219.20 | 5,078 | — | — |
| 2007-01-25 | $219.20 | $219.20 | 4,093 | — | — |
| 2007-01-24 | $217.60 | $217.60 | 4,985 | — | — |
| 2007-01-23 | $222.40 | $222.40 | 3,659 | — | — |
| 2007-01-22 | $222.40 | $222.40 | 3,026 | — | — |
| 2007-01-19 | $222.40 | $222.40 | 3,986 | — | — |
| 2007-01-18 | $225.60 | $225.60 | 7,732 | — | — |
| 2007-01-17 | $225.60 | $225.60 | 15,073 | — | — |
| 2007-01-16 | $219.20 | $219.20 | 12,531 | — | — |
| 2007-01-12 | $219.20 | $219.20 | 24,297 | — | — |
| 2007-01-11 | $233.60 | $233.60 | 30,631 | — | — |
| 2007-01-10 | $246.40 | $246.40 | 15,589 | — | — |
| 2007-01-09 | $248.00 | $248.00 | 33,198 | — | — |
| 2007-01-08 | $252.80 | $252.80 | 29,637 | — | — |
| 2007-01-05 | $232.00 | $232.00 | 27,896 | — | — |
| 2007-01-04 | $222.40 | $222.40 | 35,746 | — | — |
| 2007-01-03 | $198.40 | $198.40 | 7,206 | — | — |