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
- 1999-07-30 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 | $117.60 | $117.60 | 880 | — | — |
| 2007-12-28 | $117.00 | $117.00 | 315 | — | — |
| 2007-12-27 | $119.40 | $119.40 | 6,235 | — | — |
| 2007-12-26 | $118.00 | $118.00 | 8,570 | — | — |
| 2007-12-24 | $120.00 | $120.00 | 75 | — | — |
| 2007-12-21 | $118.00 | $118.00 | 120 | — | — |
| 2007-12-20 | $120.60 | $120.60 | 100 | — | — |
| 2007-12-19 | $126.80 | $126.80 | 190 | — | — |
| 2007-12-18 | $120.00 | $120.00 | 145 | — | — |
| 2007-12-17 | $124.00 | $124.00 | 595 | — | — |
| 2007-12-14 | $120.00 | $120.00 | 25 | — | — |
| 2007-12-13 | $120.00 | $120.00 | 10 | — | — |
| 2007-12-12 | $120.00 | $120.00 | 50 | — | — |
| 2007-12-11 | $125.00 | $125.00 | 1,325 | — | — |
| 2007-12-10 | $127.00 | $127.00 | 55 | — | — |
| 2007-12-07 | $125.00 | $125.00 | 515 | — | — |
| 2007-12-06 | $117.00 | $117.00 | 100 | — | — |
| 2007-12-05 | $113.00 | $113.00 | 10 | — | — |
| 2007-12-04 | $118.00 | $118.00 | 255 | — | — |
| 2007-12-03 | $123.00 | $123.00 | 550 | — | — |
| 2007-11-30 | $100.20 | $100.20 | 50 | — | — |
| 2007-11-29 | $100.00 | $100.00 | 10 | — | — |
| 2007-11-28 | $100.00 | $100.00 | 55 | — | — |
| 2007-11-27 | $105.00 | $105.00 | 50 | — | — |
| 2007-11-26 | $105.00 | $105.00 | 315 | — | — |
| 2007-11-23 | $110.00 | $110.00 | 10 | — | — |
| 2007-11-21 | $105.00 | $105.00 | 210 | — | — |
| 2007-11-20 | $100.00 | $100.00 | 50 | — | — |
| 2007-11-19 | $102.00 | $102.00 | 25 | — | — |
| 2007-11-16 | $100.00 | $100.00 | 585 | — | — |
| 2007-11-15 | $100.00 | $100.00 | 440 | — | — |
| 2007-11-14 | $100.00 | $100.00 | 210 | — | — |
| 2007-11-13 | $99.60 | $99.60 | 965 | — | — |
| 2007-11-12 | $100.00 | $100.00 | 450 | — | — |
| 2007-11-09 | $115.00 | $115.00 | 90 | — | — |
| 2007-11-08 | $107.00 | $107.00 | 55 | — | — |
| 2007-11-07 | $115.00 | $115.00 | 470 | — | — |
| 2007-11-06 | $114.00 | $114.00 | 435 | — | — |
| 2007-11-05 | $112.00 | $112.00 | 1,140 | — | — |
| 2007-11-02 | $107.00 | $107.00 | 575 | — | — |
| 2007-11-01 | $105.00 | $105.00 | 235 | — | — |
| 2007-10-31 | $95.00 | $95.00 | 50 | — | — |
| 2007-10-30 | $100.00 | $100.00 | 100 | — | — |
| 2007-10-29 | $99.00 | $99.00 | 198 | — | — |
| 2007-10-26 | $100.20 | $100.20 | 330 | — | — |
| 2007-10-25 | $96.00 | $96.00 | 83 | — | — |
| 2007-10-24 | $97.80 | $97.80 | 77 | — | — |
| 2007-10-23 | $96.00 | $96.00 | 8 | — | — |
| 2007-10-22 | $93.00 | $93.00 | 93 | — | — |
| 2007-10-19 | $96.00 | $96.00 | 317 | — | — |
| 2007-10-18 | $94.20 | $94.20 | 150 | — | — |
| 2007-10-17 | $96.00 | $96.00 | 142 | — | — |
| 2007-10-16 | $90.00 | $90.00 | 58 | — | — |
| 2007-10-15 | $90.00 | $90.00 | 92 | — | — |
| 2007-10-12 | $84.00 | $84.00 | 17 | — | — |
| 2007-10-11 | $84.00 | $84.00 | 117 | — | — |
| 2007-10-10 | $84.00 | $84.00 | 142 | — | — |
| 2007-10-09 | $87.00 | $87.00 | 32 | — | — |
| 2007-10-08 | $84.00 | $84.00 | 152 | — | — |
| 2007-10-05 | $87.60 | $87.60 | 0 | — | — |
| 2007-10-04 | $87.60 | $87.60 | 17 | — | — |
| 2007-10-03 | $84.00 | $84.00 | 333 | — | — |
| 2007-10-02 | $87.00 | $87.00 | 87 | — | — |
| 2007-10-01 | $90.00 | $90.00 | 18 | — | — |
| 2007-09-28 | $90.60 | $90.60 | 20 | — | — |
| 2007-09-27 | $94.20 | $94.20 | 0 | — | — |
| 2007-09-26 | $94.20 | $94.20 | 2 | — | — |
| 2007-09-25 | $93.60 | $93.60 | 0 | — | — |
| 2007-09-24 | $93.60 | $93.60 | 17 | — | — |
| 2007-09-21 | $90.60 | $90.60 | 97 | — | — |
| 2007-09-20 | $97.80 | $97.80 | 222 | — | — |
| 2007-09-19 | $96.00 | $96.00 | 88 | — | — |
| 2007-09-18 | $90.00 | $90.00 | 33 | — | — |
| 2007-09-17 | $87.00 | $87.00 | 142 | — | — |
| 2007-09-14 | $90.00 | $90.00 | 0 | — | — |
| 2007-09-13 | $90.00 | $90.00 | 67 | — | — |
| 2007-09-12 | $90.00 | $90.00 | 58 | — | — |
| 2007-09-11 | $97.80 | $97.80 | 23 | — | — |
| 2007-09-10 | $96.00 | $96.00 | 0 | — | — |
| 2007-09-07 | $96.00 | $96.00 | 40 | — | — |
| 2007-09-06 | $96.00 | $96.00 | 55 | — | — |
| 2007-09-05 | $90.00 | $90.00 | 20 | — | — |
| 2007-09-04 | $98.40 | $98.40 | 205 | — | — |
| 2007-08-31 | $96.00 | $96.00 | 0 | — | — |
| 2007-08-30 | $96.00 | $96.00 | 8 | — | — |
| 2007-08-29 | $96.00 | $96.00 | 72 | — | — |
| 2007-08-28 | $87.00 | $87.00 | 142 | — | — |
| 2007-08-27 | $96.60 | $96.60 | 0 | — | — |
| 2007-08-24 | $96.60 | $96.60 | 90 | — | — |
| 2007-08-23 | $93.00 | $93.00 | 50 | — | — |
| 2007-08-22 | $90.00 | $90.00 | 0 | — | — |
| 2007-08-21 | $90.00 | $90.00 | 145 | — | — |
| 2007-08-20 | $93.00 | $93.00 | 17 | — | — |
| 2007-08-17 | $93.00 | $93.00 | 8 | — | — |
| 2007-08-16 | $93.00 | $93.00 | 67 | — | — |
| 2007-08-15 | $93.00 | $93.00 | 107 | — | — |
| 2007-08-14 | $90.00 | $90.00 | 133 | — | — |
| 2007-08-13 | $93.60 | $93.60 | 70 | — | — |
| 2007-08-10 | $90.60 | $90.60 | 145 | — | — |
| 2007-08-09 | $88.20 | $88.20 | 42 | — | — |
| 2007-08-08 | $87.00 | $87.00 | 28 | — | — |
| 2007-08-07 | $88.20 | $88.20 | 10 | — | — |
| 2007-08-06 | $84.60 | $84.60 | 95 | — | — |
| 2007-08-03 | $83.40 | $83.40 | 93 | — | — |
| 2007-08-02 | $79.20 | $79.20 | 17 | — | — |
| 2007-08-01 | $79.80 | $79.80 | 33 | — | — |
| 2007-07-31 | $84.00 | $84.00 | 42 | — | — |
| 2007-07-30 | $84.00 | $84.00 | 0 | — | — |
| 2007-07-27 | $84.00 | $84.00 | 38 | — | — |
| 2007-07-26 | $84.00 | $84.00 | 25 | — | — |
| 2007-07-25 | $84.00 | $84.00 | 33 | — | — |
| 2007-07-24 | $87.00 | $87.00 | 177 | — | — |
| 2007-07-23 | $87.00 | $87.00 | 7 | — | — |
| 2007-07-20 | $84.00 | $84.00 | 233 | — | — |
| 2007-07-19 | $87.00 | $87.00 | 25 | — | — |
| 2007-07-18 | $87.00 | $87.00 | 155 | — | — |
| 2007-07-17 | $90.00 | $90.00 | 0 | — | — |
| 2007-07-16 | $90.00 | $90.00 | 0 | — | — |
| 2007-07-13 | $90.00 | $90.00 | 125 | — | — |
| 2007-07-12 | $93.00 | $93.00 | 73 | — | — |
| 2007-07-11 | $84.00 | $84.00 | 487 | — | — |
| 2007-07-10 | $93.60 | $93.60 | 197 | — | — |
| 2007-07-09 | $93.00 | $93.00 | 210 | — | — |
| 2007-07-06 | $92.40 | $92.40 | 108 | — | — |
| 2007-07-05 | $93.00 | $93.00 | 17 | — | — |
| 2007-07-03 | $88.80 | $88.80 | 33 | — | — |
| 2007-07-02 | $90.00 | $90.00 | 0 | — | — |
| 2007-06-29 | $90.00 | $90.00 | 0 | — | — |
| 2007-06-28 | $90.00 | $90.00 | 0 | — | — |
| 2007-06-27 | $90.00 | $90.00 | 0 | — | — |
| 2007-06-26 | $90.00 | $90.00 | 55 | — | — |
| 2007-06-25 | $87.00 | $87.00 | 175 | — | — |
| 2007-06-22 | $81.00 | $81.00 | 165 | — | — |
| 2007-06-21 | $80.40 | $80.40 | 67 | — | — |
| 2007-06-20 | $81.00 | $81.00 | 207 | — | — |
| 2007-06-19 | $81.00 | $81.00 | 125 | — | — |
| 2007-06-18 | $84.60 | $84.60 | 217 | — | — |
| 2007-06-15 | $92.40 | $92.40 | 103 | — | — |
| 2007-06-14 | $81.00 | $81.00 | 98 | — | — |
| 2007-06-13 | $83.40 | $83.40 | 65 | — | — |
| 2007-06-12 | $83.40 | $83.40 | 8 | — | — |
| 2007-06-11 | $83.40 | $83.40 | 175 | — | — |
| 2007-06-08 | $78.00 | $78.00 | 108 | — | — |
| 2007-06-07 | $83.40 | $83.40 | 17 | — | — |
| 2007-06-06 | $84.00 | $84.00 | 0 | — | — |
| 2007-06-05 | $84.00 | $84.00 | 20 | — | — |
| 2007-06-04 | $84.00 | $84.00 | 0 | — | — |
| 2007-06-01 | $84.00 | $84.00 | 352 | — | — |
| 2007-05-31 | $78.00 | $78.00 | 35 | — | — |
| 2007-05-30 | $76.20 | $76.20 | 0 | — | — |
| 2007-05-29 | $76.20 | $76.20 | 13 | — | — |
| 2007-05-25 | $76.80 | $76.80 | 0 | — | — |
| 2007-05-24 | $76.80 | $76.80 | 40 | — | — |
| 2007-05-23 | $75.00 | $75.00 | 62 | — | — |
| 2007-05-22 | $78.00 | $78.00 | 328 | — | — |
| 2007-05-21 | $81.00 | $81.00 | 75 | — | — |
| 2007-05-18 | $81.00 | $81.00 | 0 | — | — |
| 2007-05-17 | $81.00 | $81.00 | 33 | — | — |
| 2007-05-16 | $79.80 | $79.80 | 32 | — | — |
| 2007-05-15 | $79.80 | $79.80 | 0 | — | — |
| 2007-05-14 | $79.80 | $79.80 | 42 | — | — |
| 2007-05-11 | $79.80 | $79.80 | 767 | — | — |
| 2007-05-10 | $84.00 | $84.00 | 132 | — | — |
| 2007-05-09 | $79.20 | $79.20 | 17 | — | — |
| 2007-05-08 | $84.00 | $84.00 | 88 | — | — |
| 2007-05-07 | $79.20 | $79.20 | 262 | — | — |
| 2007-05-04 | $84.00 | $84.00 | 18 | — | — |
| 2007-05-03 | $87.00 | $87.00 | 0 | — | — |
| 2007-05-02 | $87.00 | $87.00 | 0 | — | — |
| 2007-05-01 | $87.00 | $87.00 | 0 | — | — |
| 2007-04-30 | $87.00 | $87.00 | 3 | — | — |
| 2007-04-27 | $87.00 | $87.00 | 0 | — | — |
| 2007-04-26 | $87.00 | $87.00 | 100 | — | — |
| 2007-04-25 | $84.60 | $84.60 | 25 | — | — |
| 2007-04-24 | $87.00 | $87.00 | 42 | — | — |
| 2007-04-23 | $93.00 | $93.00 | 20 | — | — |
| 2007-04-20 | $90.00 | $90.00 | 115 | — | — |
| 2007-04-19 | $87.00 | $87.00 | 0 | — | — |
| 2007-04-18 | $87.00 | $87.00 | 7 | — | — |
| 2007-04-17 | $87.00 | $87.00 | 18 | — | — |
| 2007-04-16 | $87.00 | $87.00 | 45 | — | — |
| 2007-04-13 | $78.60 | $78.60 | 20 | — | — |
| 2007-04-12 | $78.60 | $78.60 | 133 | — | — |
| 2007-04-11 | $78.00 | $78.00 | 288 | — | — |
| 2007-04-10 | $78.00 | $78.00 | 33 | — | — |
| 2007-04-09 | $78.00 | $78.00 | 383 | — | — |
| 2007-04-05 | $78.00 | $78.00 | 52 | — | — |
| 2007-04-04 | $75.00 | $75.00 | 10 | — | — |
| 2007-04-03 | $79.80 | $79.80 | 3 | — | — |
| 2007-04-02 | $75.00 | $75.00 | 25 | — | — |
| 2007-03-30 | $75.00 | $75.00 | 202 | — | — |
| 2007-03-29 | $78.00 | $78.00 | 132 | — | — |
| 2007-03-28 | $78.00 | $78.00 | 27 | — | — |
| 2007-03-27 | $78.00 | $78.00 | 83 | — | — |
| 2007-03-26 | $78.00 | $78.00 | 33 | — | — |
| 2007-03-23 | $72.00 | $72.00 | 295 | — | — |
| 2007-03-22 | $75.00 | $75.00 | 3 | — | — |
| 2007-03-21 | $72.00 | $72.00 | 2 | — | — |
| 2007-03-20 | $72.00 | $72.00 | 38 | — | — |
| 2007-03-19 | $75.00 | $75.00 | 33 | — | — |
| 2007-03-16 | $72.00 | $72.00 | 317 | — | — |
| 2007-03-15 | $72.00 | $72.00 | 232 | — | — |
| 2007-03-14 | $72.00 | $72.00 | 262 | — | — |
| 2007-03-13 | $75.00 | $75.00 | 58 | — | — |
| 2007-03-12 | $81.00 | $81.00 | 8 | — | — |
| 2007-03-09 | $78.00 | $78.00 | 25 | — | — |
| 2007-03-08 | $81.00 | $81.00 | 13 | — | — |
| 2007-03-07 | $81.00 | $81.00 | 83 | — | — |
| 2007-03-06 | $69.00 | $69.00 | 308 | — | — |
| 2007-03-05 | $69.00 | $69.00 | 50 | — | — |
| 2007-03-02 | $72.00 | $72.00 | 38 | — | — |
| 2007-03-01 | $75.00 | $75.00 | 120 | — | — |
| 2007-02-28 | $69.00 | $69.00 | 285 | — | — |
| 2007-02-27 | $75.00 | $75.00 | 68 | — | — |
| 2007-02-26 | $67.80 | $67.80 | 233 | — | — |
| 2007-02-23 | $75.00 | $75.00 | 337 | — | — |
| 2007-02-22 | $85.80 | $85.80 | 12 | — | — |
| 2007-02-21 | $81.00 | $81.00 | 88 | — | — |
| 2007-02-20 | $78.00 | $78.00 | 163 | — | — |
| 2007-02-16 | $75.00 | $75.00 | 1,283 | — | — |
| 2007-02-15 | $66.00 | $66.00 | 175 | — | — |
| 2007-02-14 | $64.20 | $64.20 | 368 | — | — |
| 2007-02-13 | $66.00 | $66.00 | 283 | — | — |
| 2007-02-12 | $66.00 | $66.00 | 510 | — | — |
| 2007-02-09 | $66.00 | $66.00 | 0 | — | — |
| 2007-02-08 | $66.00 | $66.00 | 1,100 | — | — |
| 2007-02-07 | $66.60 | $66.60 | 325 | — | — |
| 2007-02-06 | $66.60 | $66.60 | 78 | — | — |
| 2007-02-05 | $75.00 | $75.00 | 505 | — | — |
| 2007-02-02 | $66.00 | $66.00 | 1,200 | — | — |
| 2007-02-01 | $66.00 | $66.00 | 505 | — | — |
| 2007-01-31 | $78.00 | $78.00 | 358 | — | — |
| 2007-01-30 | $75.00 | $75.00 | 273 | — | — |
| 2007-01-29 | $102.00 | $102.00 | 1,197 | — | — |
| 2007-01-26 | $84.00 | $84.00 | 673 | — | — |
| 2007-01-25 | $75.00 | $75.00 | 833 | — | — |
| 2007-01-24 | $60.00 | $60.00 | 1,275 | — | — |
| 2007-01-23 | $57.00 | $57.00 | 2,690 | — | — |
| 2007-01-22 | $51.00 | $51.00 | 2,998 | — | — |
| 2007-01-19 | $42.00 | $42.00 | 12,010 | — | — |
| 2007-01-18 | $18.00 | $18.00 | 225 | — | — |
| 2007-01-17 | $16.20 | $16.20 | 0 | — | — |
| 2007-01-16 | $16.20 | $16.20 | 120 | — | — |
| 2007-01-12 | $15.00 | $15.00 | 0 | — | — |
| 2007-01-11 | $15.00 | $15.00 | 70 | — | — |
| 2007-01-10 | $15.00 | $15.00 | 7 | — | — |
| 2007-01-09 | $16.20 | $16.20 | 0 | — | — |
| 2007-01-08 | $16.20 | $16.20 | 30 | — | — |
| 2007-01-05 | $16.20 | $16.20 | 7 | — | — |
| 2007-01-04 | $17.40 | $17.40 | 0 | — | — |
| 2007-01-03 | $17.40 | $17.40 | 0 | — | — |