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
- 2000-05-05 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 | $136.08 | $136.08 | 8,042 | — | — |
| 2007-12-28 | $138.60 | $138.60 | 1,783 | — | — |
| 2007-12-27 | $146.88 | $146.88 | 1,547 | — | — |
| 2007-12-26 | $145.44 | $145.44 | 3,817 | — | — |
| 2007-12-24 | $148.68 | $148.68 | 1,081 | — | — |
| 2007-12-21 | $149.40 | $149.40 | 4,742 | — | — |
| 2007-12-20 | $147.60 | $147.60 | 3,250 | — | — |
| 2007-12-19 | $133.20 | $133.20 | 3,617 | — | — |
| 2007-12-18 | $135.72 | $135.72 | 2,206 | — | — |
| 2007-12-17 | $133.20 | $133.20 | 4,803 | — | — |
| 2007-12-14 | $132.84 | $132.84 | 1,775 | — | — |
| 2007-12-13 | $131.40 | $131.40 | 894 | — | — |
| 2007-12-12 | $136.44 | $136.44 | 3,081 | — | — |
| 2007-12-11 | $133.56 | $133.56 | 1,761 | — | — |
| 2007-12-10 | $136.80 | $136.80 | 2,456 | — | — |
| 2007-12-07 | $140.40 | $140.40 | 919 | — | — |
| 2007-12-06 | $142.56 | $142.56 | 3,181 | — | — |
| 2007-12-05 | $147.60 | $147.60 | 2,828 | — | — |
| 2007-12-04 | $142.56 | $142.56 | 3,108 | — | — |
| 2007-12-03 | $156.96 | $156.96 | 558 | — | — |
| 2007-11-30 | $162.36 | $162.36 | 939 | — | — |
| 2007-11-29 | $162.00 | $162.00 | 1,550 | — | — |
| 2007-11-28 | $168.84 | $168.84 | 2,333 | — | — |
| 2007-11-27 | $166.32 | $166.32 | 983 | — | — |
| 2007-11-26 | $171.36 | $171.36 | 1,781 | — | — |
| 2007-11-23 | $174.24 | $174.24 | 925 | — | — |
| 2007-11-21 | $160.56 | $160.56 | 1,361 | — | — |
| 2007-11-20 | $169.20 | $169.20 | 1,347 | — | — |
| 2007-11-19 | $171.00 | $171.00 | 2,431 | — | — |
| 2007-11-16 | $173.88 | $173.88 | 2,147 | — | — |
| 2007-11-15 | $161.64 | $161.64 | 2,394 | — | — |
| 2007-11-14 | $159.84 | $159.84 | 4,389 | — | — |
| 2007-11-13 | $149.40 | $149.40 | 9,861 | — | — |
| 2007-11-12 | $162.00 | $162.00 | 4,964 | — | — |
| 2007-11-09 | $165.60 | $165.60 | 4,172 | — | — |
| 2007-11-08 | $176.40 | $176.40 | 6,394 | — | — |
| 2007-11-07 | $185.40 | $185.40 | 3,264 | — | — |
| 2007-11-06 | $196.20 | $196.20 | 2,047 | — | — |
| 2007-11-05 | $198.00 | $198.00 | 1,506 | — | — |
| 2007-11-02 | $203.40 | $203.40 | 839 | — | — |
| 2007-11-01 | $207.00 | $207.00 | 1,419 | — | — |
| 2007-10-31 | $215.64 | $215.64 | 4,294 | — | — |
| 2007-10-30 | $208.80 | $208.80 | 4,236 | — | — |
| 2007-10-29 | $217.80 | $217.80 | 2,611 | — | — |
| 2007-10-26 | $210.60 | $210.60 | 714 | — | — |
| 2007-10-25 | $205.20 | $205.20 | 1,553 | — | — |
| 2007-10-24 | $204.48 | $204.48 | 1,594 | — | — |
| 2007-10-23 | $199.80 | $199.80 | 1,522 | — | — |
| 2007-10-22 | $196.20 | $196.20 | 900 | — | — |
| 2007-10-19 | $198.00 | $198.00 | 547 | — | — |
| 2007-10-18 | $203.40 | $203.40 | 539 | — | — |
| 2007-10-17 | $198.00 | $198.00 | 1,375 | — | — |
| 2007-10-16 | $200.52 | $200.52 | 1,147 | — | — |
| 2007-10-15 | $204.84 | $204.84 | 2,414 | — | — |
| 2007-10-12 | $213.84 | $213.84 | 1,078 | — | — |
| 2007-10-11 | $208.80 | $208.80 | 1,089 | — | — |
| 2007-10-10 | $213.12 | $213.12 | 1,461 | — | — |
| 2007-10-09 | $206.64 | $206.64 | 3,844 | — | — |
| 2007-10-08 | $216.00 | $216.00 | 2,489 | — | — |
| 2007-10-05 | $214.20 | $214.20 | 3,897 | — | — |
| 2007-10-04 | $202.68 | $202.68 | 1,469 | — | — |
| 2007-10-03 | $192.60 | $192.60 | 1,978 | — | — |
| 2007-10-02 | $198.36 | $198.36 | 2,939 | — | — |
| 2007-10-01 | $201.96 | $201.96 | 1,889 | — | — |
| 2007-09-28 | $208.80 | $208.80 | 3,989 | — | — |
| 2007-09-27 | $199.44 | $199.44 | 514 | — | — |
| 2007-09-26 | $199.08 | $199.08 | 1,011 | — | — |
| 2007-09-25 | $203.04 | $203.04 | 1,283 | — | — |
| 2007-09-24 | $205.20 | $205.20 | 1,828 | — | — |
| 2007-09-21 | $208.80 | $208.80 | 900 | — | — |
| 2007-09-20 | $209.52 | $209.52 | 1,067 | — | — |
| 2007-09-19 | $208.08 | $208.08 | 1,014 | — | — |
| 2007-09-18 | $214.20 | $214.20 | 1,689 | — | — |
| 2007-09-17 | $214.20 | $214.20 | 1,614 | — | — |
| 2007-09-14 | $218.52 | $218.52 | 1,656 | — | — |
| 2007-09-13 | $216.00 | $216.00 | 1,528 | — | — |
| 2007-09-12 | $217.80 | $217.80 | 2,150 | — | — |
| 2007-09-11 | $215.64 | $215.64 | 2,731 | — | — |
| 2007-09-10 | $213.48 | $213.48 | 978 | — | — |
| 2007-09-07 | $216.00 | $216.00 | 1,367 | — | — |
| 2007-09-06 | $218.88 | $218.88 | 2,775 | — | — |
| 2007-09-05 | $217.80 | $217.80 | 2,853 | — | — |
| 2007-09-04 | $215.28 | $215.28 | 1,492 | — | — |
| 2007-08-31 | $208.80 | $208.80 | 2,522 | — | — |
| 2007-08-30 | $213.12 | $213.12 | 1,356 | — | — |
| 2007-08-29 | $216.00 | $216.00 | 1,897 | — | — |
| 2007-08-28 | $214.20 | $214.20 | 1,672 | — | — |
| 2007-08-27 | $210.60 | $210.60 | 2,403 | — | — |
| 2007-08-24 | $210.96 | $210.96 | 1,697 | — | — |
| 2007-08-23 | $201.60 | $201.60 | 2,864 | — | — |
| 2007-08-22 | $199.80 | $199.80 | 2,342 | — | — |
| 2007-08-21 | $198.00 | $198.00 | 1,717 | — | — |
| 2007-08-20 | $201.60 | $201.60 | 3,019 | — | — |
| 2007-08-17 | $208.44 | $208.44 | 3,306 | — | — |
| 2007-08-16 | $205.20 | $205.20 | 5,767 | — | — |
| 2007-08-15 | $212.40 | $212.40 | 3,867 | — | — |
| 2007-08-14 | $216.00 | $216.00 | 3,983 | — | — |
| 2007-08-13 | $211.32 | $211.32 | 5,297 | — | — |
| 2007-08-10 | $208.08 | $208.08 | 2,297 | — | — |
| 2007-08-09 | $211.32 | $211.32 | 4,914 | — | — |
| 2007-08-08 | $212.40 | $212.40 | 23,842 | — | — |
| 2007-08-07 | $196.56 | $196.56 | 1,369 | — | — |
| 2007-08-06 | $208.08 | $208.08 | 2,569 | — | — |
| 2007-08-03 | $210.60 | $210.60 | 6,378 | — | — |
| 2007-08-02 | $204.48 | $204.48 | 1,875 | — | — |
| 2007-08-01 | $197.64 | $197.64 | 7,625 | — | — |
| 2007-07-31 | $198.72 | $198.72 | 9,681 | — | — |
| 2007-07-30 | $201.60 | $201.60 | 8,417 | — | — |
| 2007-07-27 | $205.20 | $205.20 | 7,156 | — | — |
| 2007-07-26 | $215.64 | $215.64 | 6,611 | — | — |
| 2007-07-25 | $226.08 | $226.08 | 1,222 | — | — |
| 2007-07-24 | $223.20 | $223.20 | 1,622 | — | — |
| 2007-07-23 | $227.16 | $227.16 | 3,131 | — | — |
| 2007-07-20 | $228.60 | $228.60 | 5,606 | — | — |
| 2007-07-19 | $235.08 | $235.08 | 3,053 | — | — |
| 2007-07-18 | $236.88 | $236.88 | 1,747 | — | — |
| 2007-07-17 | $239.04 | $239.04 | 911 | — | — |
| 2007-07-16 | $238.32 | $238.32 | 1,514 | — | — |
| 2007-07-13 | $239.04 | $239.04 | 1,283 | — | — |
| 2007-07-12 | $240.84 | $240.84 | 3,061 | — | — |
| 2007-07-11 | $232.92 | $232.92 | 3,750 | — | — |
| 2007-07-10 | $226.44 | $226.44 | 2,567 | — | — |
| 2007-07-09 | $224.28 | $224.28 | 1,603 | — | — |
| 2007-07-06 | $223.56 | $223.56 | 1,375 | — | — |
| 2007-07-05 | $226.08 | $226.08 | 2,400 | — | — |
| 2007-07-03 | $226.80 | $226.80 | 1,292 | — | — |
| 2007-07-02 | $228.60 | $228.60 | 2,375 | — | — |
| 2007-06-29 | $228.24 | $228.24 | 1,275 | — | — |
| 2007-06-28 | $228.96 | $228.96 | 1,369 | — | — |
| 2007-06-27 | $228.60 | $228.60 | 5,286 | — | — |
| 2007-06-26 | $226.80 | $226.80 | 6,989 | — | — |
| 2007-06-25 | $228.60 | $228.60 | 3,364 | — | — |
| 2007-06-22 | $233.64 | $233.64 | 3,394 | — | — |
| 2007-06-21 | $235.80 | $235.80 | 3,300 | — | — |
| 2007-06-20 | $235.08 | $235.08 | 2,433 | — | — |
| 2007-06-19 | $238.68 | $238.68 | 3,653 | — | — |
| 2007-06-18 | $239.40 | $239.40 | 2,594 | — | — |
| 2007-06-15 | $243.00 | $243.00 | 2,186 | — | — |
| 2007-06-14 | $247.68 | $247.68 | 2,861 | — | — |
| 2007-06-13 | $246.60 | $246.60 | 3,050 | — | — |
| 2007-06-12 | $244.08 | $244.08 | 5,858 | — | — |
| 2007-06-11 | $244.08 | $244.08 | 2,183 | — | — |
| 2007-06-08 | $242.28 | $242.28 | 3,050 | — | — |
| 2007-06-07 | $237.60 | $237.60 | 1,719 | — | — |
| 2007-06-06 | $241.20 | $241.20 | 1,272 | — | — |
| 2007-06-05 | $242.64 | $242.64 | 1,975 | — | — |
| 2007-06-04 | $244.44 | $244.44 | 3,867 | — | — |
| 2007-06-01 | $245.88 | $245.88 | 3,158 | — | — |
| 2007-05-31 | $245.52 | $245.52 | 2,233 | — | — |
| 2007-05-30 | $245.88 | $245.88 | 4,442 | — | — |
| 2007-05-29 | $240.84 | $240.84 | 12,147 | — | — |
| 2007-05-25 | $234.00 | $234.00 | 20,061 | — | — |
| 2007-05-24 | $246.60 | $246.60 | 4,983 | — | — |
| 2007-05-23 | $239.40 | $239.40 | 8,511 | — | — |
| 2007-05-22 | $249.12 | $249.12 | 1,750 | — | — |
| 2007-05-21 | $250.20 | $250.20 | 7,281 | — | — |
| 2007-05-18 | $254.16 | $254.16 | 5,233 | — | — |
| 2007-05-17 | $245.88 | $245.88 | 7,856 | — | — |
| 2007-05-16 | $238.68 | $238.68 | 12,950 | — | — |
| 2007-05-15 | $247.32 | $247.32 | 12,281 | — | — |
| 2007-05-14 | $266.04 | $266.04 | 16,353 | — | — |
| 2007-05-11 | $263.88 | $263.88 | 4,981 | — | — |
| 2007-05-10 | $264.96 | $264.96 | 7,236 | — | — |
| 2007-05-09 | $272.16 | $272.16 | 10,944 | — | — |
| 2007-05-08 | $276.48 | $276.48 | 12,617 | — | — |
| 2007-05-07 | $261.00 | $261.00 | 18,375 | — | — |
| 2007-05-04 | $243.00 | $243.00 | 2,586 | — | — |
| 2007-05-03 | $245.52 | $245.52 | 4,656 | — | — |
| 2007-05-02 | $243.00 | $243.00 | 6,275 | — | — |
| 2007-05-01 | $246.24 | $246.24 | 3,753 | — | — |
| 2007-04-30 | $252.00 | $252.00 | 12,039 | — | — |
| 2007-04-27 | $242.64 | $242.64 | 3,400 | — | — |
| 2007-04-26 | $240.48 | $240.48 | 2,744 | — | — |
| 2007-04-25 | $234.00 | $234.00 | 5,683 | — | — |
| 2007-04-24 | $236.16 | $236.16 | 3,344 | — | — |
| 2007-04-23 | $236.88 | $236.88 | 9,686 | — | — |
| 2007-04-20 | $231.84 | $231.84 | 3,172 | — | — |
| 2007-04-19 | $231.84 | $231.84 | 3,492 | — | — |
| 2007-04-18 | $235.44 | $235.44 | 12,903 | — | — |
| 2007-04-17 | $244.08 | $244.08 | 25,797 | — | — |
| 2007-04-16 | $236.16 | $236.16 | 13,072 | — | — |
| 2007-04-13 | $220.32 | $220.32 | 4,681 | — | — |
| 2007-04-12 | $221.04 | $221.04 | 6,758 | — | — |
| 2007-04-11 | $221.76 | $221.76 | 12,169 | — | — |
| 2007-04-10 | $229.68 | $229.68 | 17,200 | — | — |
| 2007-04-09 | $210.24 | $210.24 | 5,392 | — | — |
| 2007-04-05 | $208.80 | $208.80 | 7,461 | — | — |
| 2007-04-04 | $210.24 | $210.24 | 7,767 | — | — |
| 2007-04-03 | $203.40 | $203.40 | 7,831 | — | — |
| 2007-04-02 | $210.60 | $210.60 | 22,597 | — | — |
| 2007-03-30 | $214.92 | $214.92 | 22,400 | — | — |
| 2007-03-29 | $195.48 | $195.48 | 21,878 | — | — |
| 2007-03-28 | $179.64 | $179.64 | 9,906 | — | — |
| 2007-03-27 | $165.60 | $165.60 | 2,381 | — | — |
| 2007-03-26 | $165.24 | $165.24 | 4,039 | — | — |
| 2007-03-23 | $168.48 | $168.48 | 4,328 | — | — |
| 2007-03-22 | $165.96 | $165.96 | 5,511 | — | — |
| 2007-03-21 | $168.48 | $168.48 | 9,681 | — | — |
| 2007-03-20 | $158.40 | $158.40 | 2,314 | — | — |
| 2007-03-19 | $159.84 | $159.84 | 2,817 | — | — |
| 2007-03-16 | $155.52 | $155.52 | 4,522 | — | — |
| 2007-03-15 | $155.88 | $155.88 | 3,731 | — | — |
| 2007-03-14 | $158.40 | $158.40 | 6,242 | — | — |
| 2007-03-13 | $163.08 | $163.08 | 5,478 | — | — |
| 2007-03-12 | $165.24 | $165.24 | 7,008 | — | — |
| 2007-03-09 | $163.08 | $163.08 | 6,253 | — | — |
| 2007-03-08 | $168.84 | $168.84 | 6,517 | — | — |
| 2007-03-07 | $164.16 | $164.16 | 6,758 | — | — |
| 2007-03-06 | $165.24 | $165.24 | 6,453 | — | — |
| 2007-03-05 | $158.40 | $158.40 | 6,531 | — | — |
| 2007-03-02 | $161.64 | $161.64 | 6,839 | — | — |
| 2007-03-01 | $164.88 | $164.88 | 7,300 | — | — |
| 2007-02-28 | $157.32 | $157.32 | 4,656 | — | — |
| 2007-02-27 | $156.60 | $156.60 | 11,625 | — | — |
| 2007-02-26 | $159.84 | $159.84 | 20,911 | — | — |
| 2007-02-23 | $153.00 | $153.00 | 13,289 | — | — |
| 2007-02-22 | $145.80 | $145.80 | 10,911 | — | — |
| 2007-02-21 | $132.48 | $132.48 | 3,475 | — | — |
| 2007-02-20 | $131.04 | $131.04 | 7,414 | — | — |
| 2007-02-16 | $129.60 | $129.60 | 2,467 | — | — |
| 2007-02-15 | $129.60 | $129.60 | 2,931 | — | — |
| 2007-02-14 | $128.16 | $128.16 | 2,203 | — | — |
| 2007-02-13 | $128.88 | $128.88 | 2,386 | — | — |
| 2007-02-12 | $124.56 | $124.56 | 2,889 | — | — |
| 2007-02-09 | $128.88 | $128.88 | 3,767 | — | — |
| 2007-02-08 | $128.88 | $128.88 | 4,644 | — | — |
| 2007-02-07 | $127.08 | $127.08 | 4,039 | — | — |
| 2007-02-06 | $128.52 | $128.52 | 3,517 | — | — |
| 2007-02-05 | $127.44 | $127.44 | 4,106 | — | — |
| 2007-02-02 | $128.52 | $128.52 | 4,139 | — | — |
| 2007-02-01 | $128.52 | $128.52 | 7,044 | — | — |
| 2007-01-31 | $124.20 | $124.20 | 8,153 | — | — |
| 2007-01-30 | $125.64 | $125.64 | 13,092 | — | — |
| 2007-01-29 | $122.40 | $122.40 | 13,411 | — | — |
| 2007-01-26 | $116.28 | $116.28 | 5,661 | — | — |
| 2007-01-25 | $113.40 | $113.40 | 7,928 | — | — |
| 2007-01-24 | $108.36 | $108.36 | 4,939 | — | — |
| 2007-01-23 | $104.40 | $104.40 | 3,139 | — | — |
| 2007-01-22 | $102.96 | $102.96 | 3,864 | — | — |
| 2007-01-19 | $100.80 | $100.80 | 3,339 | — | — |
| 2007-01-18 | $102.60 | $102.60 | 2,847 | — | — |
| 2007-01-17 | $102.60 | $102.60 | 4,472 | — | — |
| 2007-01-16 | $97.92 | $97.92 | 9,769 | — | — |
| 2007-01-12 | $100.80 | $100.80 | 1,911 | — | — |
| 2007-01-11 | $102.96 | $102.96 | 4,022 | — | — |
| 2007-01-10 | $104.40 | $104.40 | 5,675 | — | — |
| 2007-01-09 | $106.92 | $106.92 | 3,731 | — | — |
| 2007-01-08 | $105.84 | $105.84 | 7,408 | — | — |
| 2007-01-05 | $100.80 | $100.80 | 2,742 | — | — |
| 2007-01-04 | $100.80 | $100.80 | 1,706 | — | — |
| 2007-01-03 | $100.80 | $100.80 | 6,528 | — | — |