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
- 2006-02-07 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 | $111.72 | $139.94 | 38,425 | — | — |
| 2007-12-28 | $115.20 | $144.30 | 23,508 | — | — |
| 2007-12-27 | $119.40 | $149.56 | 21,900 | — | — |
| 2007-12-26 | $133.92 | $161.58 | 31,575 | — | — |
| 2007-12-24 | $140.52 | $169.55 | 24,500 | — | — |
| 2007-12-21 | $133.56 | $161.15 | 26,292 | — | — |
| 2007-12-20 | $130.92 | $157.96 | 15,017 | — | — |
| 2007-12-19 | $129.00 | $155.65 | 29,742 | — | — |
| 2007-12-18 | $121.92 | $147.10 | 27,092 | — | — |
| 2007-12-17 | $108.84 | $131.32 | 12,567 | — | — |
| 2007-12-14 | $113.88 | $137.40 | 24,825 | — | — |
| 2007-12-13 | $112.08 | $135.23 | 22,983 | — | — |
| 2007-12-12 | $118.08 | $142.47 | 19,083 | — | — |
| 2007-12-11 | $121.32 | $146.38 | 28,233 | — | — |
| 2007-12-10 | $131.28 | $158.40 | 28,525 | — | — |
| 2007-12-07 | $126.24 | $152.32 | 31,050 | — | — |
| 2007-12-06 | $122.40 | $147.68 | 39,742 | — | — |
| 2007-12-05 | $117.60 | $141.89 | 15,092 | — | — |
| 2007-12-04 | $114.36 | $137.98 | 12,767 | — | — |
| 2007-12-03 | $118.20 | $142.62 | 21,758 | — | — |
| 2007-11-30 | $114.60 | $138.27 | 22,275 | — | — |
| 2007-11-29 | $118.80 | $143.34 | 22,150 | — | — |
| 2007-11-28 | $116.52 | $140.59 | 52,417 | — | — |
| 2007-11-27 | $109.20 | $131.76 | 22,483 | — | — |
| 2007-11-26 | $107.16 | $129.30 | 24,233 | — | — |
| 2007-11-23 | $110.16 | $132.91 | 12,575 | — | — |
| 2007-11-21 | $97.68 | $117.86 | 26,317 | — | — |
| 2007-11-20 | $104.88 | $126.54 | 47,867 | — | — |
| 2007-11-19 | $113.76 | $137.26 | 31,017 | — | — |
| 2007-11-16 | $117.72 | $142.04 | 20,958 | — | — |
| 2007-11-15 | $116.88 | $141.02 | 18,750 | — | — |
| 2007-11-14 | $117.36 | $141.60 | 14,083 | — | — |
| 2007-11-13 | $117.36 | $141.60 | 30,100 | — | — |
| 2007-11-12 | $114.72 | $138.42 | 28,450 | — | — |
| 2007-11-09 | $110.88 | $133.78 | 34,425 | — | — |
| 2007-11-08 | $107.52 | $129.73 | 22,008 | — | — |
| 2007-11-07 | $104.04 | $125.53 | 16,067 | — | — |
| 2007-11-06 | $108.60 | $131.03 | 31,417 | — | — |
| 2007-11-05 | $107.64 | $129.87 | 25,867 | — | — |
| 2007-11-02 | $108.96 | $131.47 | 38,492 | — | — |
| 2007-11-01 | $121.68 | $146.81 | 22,250 | — | — |
| 2007-10-31 | $123.84 | $149.42 | 9,992 | — | — |
| 2007-10-30 | $124.80 | $150.58 | 8,883 | — | — |
| 2007-10-29 | $123.60 | $149.13 | 22,567 | — | — |
| 2007-10-26 | $129.96 | $156.80 | 8,575 | — | — |
| 2007-10-25 | $126.12 | $152.17 | 18,942 | — | — |
| 2007-10-24 | $128.16 | $154.63 | 12,425 | — | — |
| 2007-10-23 | $129.84 | $156.66 | 11,983 | — | — |
| 2007-10-22 | $125.40 | $151.30 | 19,733 | — | — |
| 2007-10-19 | $122.04 | $147.25 | 18,958 | — | — |
| 2007-10-18 | $127.56 | $153.91 | 11,625 | — | — |
| 2007-10-17 | $127.20 | $153.47 | 38,550 | — | — |
| 2007-10-16 | $133.56 | $161.15 | 15,350 | — | — |
| 2007-10-15 | $138.48 | $167.08 | 19,608 | — | — |
| 2007-10-12 | $138.60 | $167.23 | 15,633 | — | — |
| 2007-10-11 | $138.00 | $166.51 | 29,925 | — | — |
| 2007-10-10 | $146.28 | $176.50 | 9,883 | — | — |
| 2007-10-09 | $147.48 | $177.94 | 12,600 | — | — |
| 2007-10-08 | $145.68 | $175.77 | 8,708 | — | — |
| 2007-10-05 | $149.88 | $180.84 | 10,925 | — | — |
| 2007-10-04 | $144.60 | $174.47 | 13,758 | — | — |
| 2007-10-03 | $142.20 | $171.57 | 13,992 | — | — |
| 2007-10-02 | $142.80 | $172.30 | 30,367 | — | — |
| 2007-10-01 | $140.88 | $169.98 | 25,467 | — | — |
| 2007-09-28 | $135.12 | $163.03 | 19,683 | — | — |
| 2007-09-27 | $140.88 | $169.98 | 24,033 | — | — |
| 2007-09-26 | $137.52 | $165.93 | 20,517 | — | — |
| 2007-09-25 | $141.00 | $164.19 | 42,817 | — | — |
| 2007-09-24 | $144.84 | $168.66 | 18,508 | — | — |
| 2007-09-21 | $147.84 | $172.15 | 27,675 | — | — |
| 2007-09-20 | $140.16 | $163.21 | 27,633 | — | — |
| 2007-09-19 | $148.80 | $173.27 | 25,900 | — | — |
| 2007-09-18 | $145.80 | $169.78 | 25,767 | — | — |
| 2007-09-17 | $133.92 | $155.94 | 31,383 | — | — |
| 2007-09-14 | $138.96 | $161.81 | 26,167 | — | — |
| 2007-09-13 | $127.80 | $148.82 | 19,083 | — | — |
| 2007-09-12 | $126.36 | $147.14 | 18,517 | — | — |
| 2007-09-11 | $125.04 | $145.60 | 24,508 | — | — |
| 2007-09-10 | $126.00 | $146.72 | 42,475 | — | — |
| 2007-09-07 | $132.36 | $154.13 | 24,483 | — | — |
| 2007-09-06 | $135.96 | $158.32 | 36,383 | — | — |
| 2007-09-05 | $134.64 | $156.78 | 48,783 | — | — |
| 2007-09-04 | $143.28 | $166.84 | 36,975 | — | — |
| 2007-08-31 | $144.00 | $167.68 | 42,242 | — | — |
| 2007-08-30 | $143.40 | $166.98 | 44,742 | — | — |
| 2007-08-29 | $147.36 | $171.59 | 44,942 | — | — |
| 2007-08-28 | $132.12 | $153.85 | 25,967 | — | — |
| 2007-08-27 | $132.24 | $153.99 | 31,733 | — | — |
| 2007-08-24 | $132.36 | $154.13 | 27,392 | — | — |
| 2007-08-23 | $129.72 | $151.05 | 32,275 | — | — |
| 2007-08-22 | $130.56 | $152.03 | 29,792 | — | — |
| 2007-08-21 | $123.00 | $143.23 | 20,742 | — | — |
| 2007-08-20 | $124.68 | $145.18 | 27,325 | — | — |
| 2007-08-17 | $120.12 | $139.87 | 56,558 | — | — |
| 2007-08-16 | $121.20 | $141.13 | 45,967 | — | — |
| 2007-08-15 | $108.72 | $126.60 | 53,317 | — | — |
| 2007-08-14 | $110.16 | $128.28 | 37,783 | — | — |
| 2007-08-13 | $115.56 | $134.56 | 47,975 | — | — |
| 2007-08-10 | $116.04 | $135.12 | 55,675 | — | — |
| 2007-08-09 | $113.28 | $131.91 | 77,483 | — | — |
| 2007-08-08 | $111.24 | $129.53 | 150,900 | — | — |
| 2007-08-07 | $97.68 | $113.74 | 91,617 | — | — |
| 2007-08-06 | $97.92 | $114.02 | 101,150 | — | — |
| 2007-08-03 | $91.80 | $106.90 | 100,192 | — | — |
| 2007-08-02 | $99.24 | $115.56 | 118,283 | — | — |
| 2007-08-01 | $90.00 | $104.80 | 132,192 | — | — |
| 2007-07-31 | $113.64 | $132.33 | 70,150 | — | — |
| 2007-07-30 | $127.56 | $148.54 | 48,908 | — | — |
| 2007-07-27 | $132.60 | $154.41 | 22,258 | — | — |
| 2007-07-26 | $135.00 | $157.20 | 37,283 | — | — |
| 2007-07-25 | $137.52 | $160.14 | 27,317 | — | — |
| 2007-07-24 | $138.60 | $161.39 | 36,275 | — | — |
| 2007-07-23 | $139.20 | $162.09 | 22,375 | — | — |
| 2007-07-20 | $144.36 | $168.10 | 37,492 | — | — |
| 2007-07-19 | $146.88 | $171.04 | 38,858 | — | — |
| 2007-07-18 | $144.36 | $168.10 | 66,883 | — | — |
| 2007-07-17 | $149.04 | $173.55 | 28,100 | — | — |
| 2007-07-16 | $153.48 | $178.72 | 14,817 | — | — |
| 2007-07-13 | $155.28 | $180.82 | 15,167 | — | — |
| 2007-07-12 | $157.92 | $183.89 | 14,467 | — | — |
| 2007-07-11 | $159.60 | $185.85 | 19,383 | — | — |
| 2007-07-10 | $163.68 | $190.60 | 29,142 | — | — |
| 2007-07-09 | $165.84 | $193.11 | 18,125 | — | — |
| 2007-07-06 | $166.08 | $193.39 | 19,808 | — | — |
| 2007-07-05 | $166.80 | $194.23 | 26,875 | — | — |
| 2007-07-03 | $170.40 | $198.42 | 6,575 | — | — |
| 2007-07-02 | $168.72 | $196.47 | 30,792 | — | — |
| 2007-06-29 | $167.76 | $195.35 | 23,400 | — | — |
| 2007-06-28 | $172.44 | $200.80 | 11,450 | — | — |
| 2007-06-27 | $175.08 | $203.87 | 21,192 | — | — |
| 2007-06-26 | $180.12 | $204.01 | 18,267 | — | — |
| 2007-06-25 | $181.80 | $205.92 | 16,733 | — | — |
| 2007-06-22 | $184.08 | $208.50 | 59,817 | — | — |
| 2007-06-21 | $188.40 | $213.39 | 11,325 | — | — |
| 2007-06-20 | $190.32 | $215.57 | 11,717 | — | — |
| 2007-06-19 | $195.60 | $221.55 | 12,650 | — | — |
| 2007-06-18 | $193.44 | $219.10 | 14,958 | — | — |
| 2007-06-15 | $187.92 | $212.85 | 9,458 | — | — |
| 2007-06-14 | $186.60 | $211.35 | 10,317 | — | — |
| 2007-06-13 | $185.28 | $209.86 | 12,867 | — | — |
| 2007-06-12 | $184.92 | $209.45 | 12,017 | — | — |
| 2007-06-11 | $185.76 | $210.40 | 13,158 | — | — |
| 2007-06-08 | $188.64 | $213.66 | 9,742 | — | — |
| 2007-06-07 | $185.40 | $209.99 | 24,400 | — | — |
| 2007-06-06 | $192.60 | $218.15 | 12,483 | — | — |
| 2007-06-05 | $195.60 | $221.55 | 12,783 | — | — |
| 2007-06-04 | $198.96 | $225.35 | 28,392 | — | — |
| 2007-06-01 | $193.68 | $219.37 | 18,567 | — | — |
| 2007-05-31 | $191.64 | $217.06 | 9,842 | — | — |
| 2007-05-30 | $193.56 | $219.24 | 17,733 | — | — |
| 2007-05-29 | $191.88 | $217.33 | 18,117 | — | — |
| 2007-05-25 | $190.08 | $215.29 | 18,158 | — | — |
| 2007-05-24 | $188.04 | $212.98 | 11,733 | — | — |
| 2007-05-23 | $188.76 | $213.80 | 18,100 | — | — |
| 2007-05-22 | $190.56 | $215.84 | 15,050 | — | — |
| 2007-05-21 | $190.56 | $215.84 | 17,350 | — | — |
| 2007-05-18 | $191.64 | $217.06 | 6,483 | — | — |
| 2007-05-17 | $194.52 | $220.32 | 3,592 | — | — |
| 2007-05-16 | $195.00 | $220.87 | 8,000 | — | — |
| 2007-05-15 | $192.72 | $218.28 | 12,150 | — | — |
| 2007-05-14 | $194.16 | $219.92 | 14,467 | — | — |
| 2007-05-11 | $193.20 | $218.83 | 7,650 | — | — |
| 2007-05-10 | $191.04 | $216.38 | 13,583 | — | — |
| 2007-05-09 | $184.68 | $209.18 | 30,508 | — | — |
| 2007-05-08 | $191.40 | $216.79 | 27,017 | — | — |
| 2007-05-07 | $196.20 | $222.23 | 10,492 | — | — |
| 2007-05-04 | $197.64 | $223.86 | 5,208 | — | — |
| 2007-05-03 | $198.36 | $224.67 | 15,700 | — | — |
| 2007-05-02 | $197.16 | $223.31 | 16,608 | — | — |
| 2007-05-01 | $196.20 | $222.23 | 7,475 | — | — |
| 2007-04-30 | $195.60 | $221.55 | 12,175 | — | — |
| 2007-04-27 | $195.12 | $221.00 | 8,258 | — | — |
| 2007-04-26 | $194.52 | $220.32 | 4,742 | — | — |
| 2007-04-25 | $196.20 | $222.23 | 10,842 | — | — |
| 2007-04-24 | $194.64 | $220.46 | 15,258 | — | — |
| 2007-04-23 | $196.56 | $222.63 | 14,650 | — | — |
| 2007-04-20 | $195.24 | $221.14 | 16,250 | — | — |
| 2007-04-19 | $190.68 | $215.97 | 8,267 | — | — |
| 2007-04-18 | $192.36 | $217.88 | 6,917 | — | — |
| 2007-04-17 | $193.08 | $218.69 | 10,067 | — | — |
| 2007-04-16 | $195.00 | $220.87 | 9,208 | — | — |
| 2007-04-13 | $193.08 | $218.69 | 11,592 | — | — |
| 2007-04-12 | $191.52 | $216.93 | 7,558 | — | — |
| 2007-04-11 | $189.36 | $214.48 | 9,317 | — | — |
| 2007-04-10 | $192.24 | $217.74 | 10,242 | — | — |
| 2007-04-09 | $189.72 | $214.89 | 15,175 | — | — |
| 2007-04-05 | $197.64 | $223.86 | 5,550 | — | — |
| 2007-04-04 | $197.64 | $223.86 | 7,433 | — | — |
| 2007-04-03 | $202.20 | $229.02 | 12,792 | — | — |
| 2007-04-02 | $194.88 | $220.73 | 13,333 | — | — |
| 2007-03-30 | $193.68 | $219.37 | 13,433 | — | — |
| 2007-03-29 | $193.44 | $219.10 | 5,458 | — | — |
| 2007-03-28 | $195.12 | $221.00 | 11,850 | — | — |
| 2007-03-27 | $203.04 | $224.67 | 14,892 | — | — |
| 2007-03-26 | $202.92 | $224.54 | 8,700 | — | — |
| 2007-03-23 | $202.32 | $223.88 | 5,058 | — | — |
| 2007-03-22 | $201.96 | $223.48 | 42,817 | — | — |
| 2007-03-21 | $204.00 | $225.74 | 9,817 | — | — |
| 2007-03-20 | $207.24 | $229.32 | 12,675 | — | — |
| 2007-03-19 | $204.00 | $225.74 | 4,283 | — | — |
| 2007-03-16 | $202.68 | $224.27 | 7,617 | — | — |
| 2007-03-15 | $203.28 | $224.94 | 9,500 | — | — |
| 2007-03-14 | $194.04 | $214.71 | 17,800 | — | — |
| 2007-03-13 | $188.16 | $208.21 | 16,083 | — | — |
| 2007-03-12 | $196.56 | $217.50 | 12,167 | — | — |
| 2007-03-09 | $200.76 | $222.15 | 12,700 | — | — |
| 2007-03-08 | $200.64 | $222.02 | 19,067 | — | — |
| 2007-03-07 | $187.92 | $207.94 | 9,350 | — | — |
| 2007-03-06 | $187.20 | $207.15 | 28,933 | — | — |
| 2007-03-05 | $176.04 | $194.80 | 44,050 | — | — |
| 2007-03-02 | $195.60 | $216.44 | 10,483 | — | — |
| 2007-03-01 | $199.20 | $220.42 | 19,008 | — | — |
| 2007-02-28 | $199.32 | $220.56 | 7,717 | — | — |
| 2007-02-27 | $200.52 | $221.88 | 15,458 | — | — |
| 2007-02-26 | $205.44 | $227.33 | 26,408 | — | — |
| 2007-02-23 | $210.12 | $232.51 | 9,725 | — | — |
| 2007-02-22 | $212.76 | $235.43 | 10,858 | — | — |
| 2007-02-21 | $219.12 | $242.47 | 13,675 | — | — |
| 2007-02-20 | $216.00 | $239.01 | 6,342 | — | — |
| 2007-02-16 | $210.24 | $232.64 | 6,242 | — | — |
| 2007-02-15 | $210.72 | $233.17 | 6,175 | — | — |
| 2007-02-14 | $211.80 | $234.37 | 8,192 | — | — |
| 2007-02-13 | $210.24 | $232.64 | 8,242 | — | — |
| 2007-02-12 | $204.48 | $226.27 | 39,208 | — | — |
| 2007-02-09 | $210.84 | $233.30 | 29,650 | — | — |
| 2007-02-08 | $220.32 | $243.79 | 9,292 | — | — |
| 2007-02-07 | $221.52 | $245.12 | 13,950 | — | — |
| 2007-02-06 | $225.36 | $249.37 | 13,483 | — | — |
| 2007-02-05 | $220.44 | $243.93 | 6,217 | — | — |
| 2007-02-02 | $220.20 | $243.66 | 5,733 | — | — |
| 2007-02-01 | $220.56 | $244.06 | 10,425 | — | — |
| 2007-01-31 | $223.92 | $247.78 | 7,558 | — | — |
| 2007-01-30 | $224.16 | $248.04 | 6,583 | — | — |
| 2007-01-29 | $222.00 | $245.65 | 6,283 | — | — |
| 2007-01-26 | $221.28 | $244.86 | 6,067 | — | — |
| 2007-01-25 | $219.60 | $243.00 | 9,125 | — | — |
| 2007-01-24 | $221.40 | $244.99 | 8,700 | — | — |
| 2007-01-23 | $216.48 | $239.54 | 12,483 | — | — |
| 2007-01-22 | $215.76 | $238.75 | 15,633 | — | — |
| 2007-01-19 | $214.56 | $237.42 | 14,000 | — | — |
| 2007-01-18 | $210.84 | $233.30 | 6,625 | — | — |
| 2007-01-17 | $210.24 | $232.64 | 6,867 | — | — |
| 2007-01-16 | $211.20 | $233.70 | 22,333 | — | — |
| 2007-01-12 | $212.52 | $235.16 | 8,858 | — | — |
| 2007-01-11 | $210.36 | $232.77 | 14,392 | — | — |
| 2007-01-10 | $205.32 | $227.20 | 19,800 | — | — |
| 2007-01-09 | $207.60 | $229.72 | 11,625 | — | — |
| 2007-01-08 | $205.32 | $227.20 | 18,925 | — | — |
| 2007-01-05 | $206.52 | $228.52 | 29,858 | — | — |
| 2007-01-04 | $205.08 | $226.93 | 10,000 | — | — |
| 2007-01-03 | $205.80 | $227.73 | 29,983 | — | — |