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
- 2003-09-29 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 | $240.00 | $240.00 | 907 | — | — |
| 2007-12-28 | $235.20 | $235.20 | 118 | — | — |
| 2007-12-27 | $238.20 | $238.20 | 170 | — | — |
| 2007-12-26 | $234.00 | $234.00 | 467 | — | — |
| 2007-12-24 | $235.20 | $235.20 | 662 | — | — |
| 2007-12-21 | $240.00 | $240.00 | 1,297 | — | — |
| 2007-12-20 | $213.00 | $213.00 | 1,132 | — | — |
| 2007-12-19 | $180.60 | $180.60 | 293 | — | — |
| 2007-12-18 | $195.60 | $195.60 | 1,042 | — | — |
| 2007-12-17 | $196.80 | $196.80 | 793 | — | — |
| 2007-12-14 | $190.80 | $190.80 | 248 | — | — |
| 2007-12-13 | $180.00 | $180.00 | 565 | — | — |
| 2007-12-12 | $181.20 | $181.20 | 505 | — | — |
| 2007-12-11 | $178.80 | $178.80 | 628 | — | — |
| 2007-12-10 | $165.00 | $165.00 | 1,468 | — | — |
| 2007-12-07 | $142.20 | $142.20 | 578 | — | — |
| 2007-12-06 | $129.00 | $129.00 | 150 | — | — |
| 2007-12-05 | $129.60 | $129.60 | 153 | — | — |
| 2007-12-04 | $129.60 | $129.60 | 295 | — | — |
| 2007-12-03 | $132.00 | $132.00 | 385 | — | — |
| 2007-11-30 | $142.80 | $142.80 | 102 | — | — |
| 2007-11-29 | $133.80 | $133.80 | 40 | — | — |
| 2007-11-28 | $126.60 | $126.60 | 393 | — | — |
| 2007-11-27 | $139.20 | $139.20 | 183 | — | — |
| 2007-11-26 | $150.00 | $150.00 | 317 | — | — |
| 2007-11-23 | $149.40 | $149.40 | 57 | — | — |
| 2007-11-21 | $158.40 | $158.40 | 232 | — | — |
| 2007-11-20 | $141.00 | $141.00 | 182 | — | — |
| 2007-11-19 | $138.00 | $138.00 | 103 | — | — |
| 2007-11-16 | $138.60 | $138.60 | 73 | — | — |
| 2007-11-15 | $142.20 | $142.20 | 165 | — | — |
| 2007-11-14 | $136.80 | $136.80 | 1,917 | — | — |
| 2007-11-13 | $129.00 | $129.00 | 1,538 | — | — |
| 2007-11-12 | $159.00 | $159.00 | 0 | — | — |
| 2007-11-09 | $159.00 | $159.00 | 162 | — | — |
| 2007-11-08 | $151.20 | $151.20 | 335 | — | — |
| 2007-11-07 | $160.80 | $160.80 | 212 | — | — |
| 2007-11-06 | $159.60 | $159.60 | 358 | — | — |
| 2007-11-05 | $172.80 | $172.80 | 105 | — | — |
| 2007-11-02 | $168.00 | $168.00 | 70 | — | — |
| 2007-11-01 | $171.60 | $171.60 | 78 | — | — |
| 2007-10-31 | $171.60 | $171.60 | 107 | — | — |
| 2007-10-30 | $159.00 | $159.00 | 27 | — | — |
| 2007-10-29 | $156.00 | $156.00 | 220 | — | — |
| 2007-10-26 | $153.00 | $153.00 | 4,490 | — | — |
| 2007-10-25 | $175.80 | $175.80 | 40 | — | — |
| 2007-10-24 | $173.40 | $173.40 | 147 | — | — |
| 2007-10-23 | $173.40 | $173.40 | 52 | — | — |
| 2007-10-22 | $166.20 | $166.20 | 137 | — | — |
| 2007-10-19 | $175.20 | $175.20 | 182 | — | — |
| 2007-10-18 | $172.80 | $172.80 | 58 | — | — |
| 2007-10-17 | $174.00 | $174.00 | 33 | — | — |
| 2007-10-16 | $171.60 | $171.60 | 38 | — | — |
| 2007-10-15 | $177.00 | $177.00 | 85 | — | — |
| 2007-10-12 | $182.40 | $182.40 | 47 | — | — |
| 2007-10-11 | $168.00 | $168.00 | 85 | — | — |
| 2007-10-10 | $174.00 | $174.00 | 28 | — | — |
| 2007-10-09 | $168.00 | $168.00 | 277 | — | — |
| 2007-10-08 | $180.00 | $180.00 | 435 | — | — |
| 2007-10-05 | $165.60 | $165.60 | 153 | — | — |
| 2007-10-04 | $156.00 | $156.00 | 127 | — | — |
| 2007-10-03 | $162.00 | $162.00 | 128 | — | — |
| 2007-10-02 | $160.20 | $160.20 | 272 | — | — |
| 2007-10-01 | $162.00 | $162.00 | 110 | — | — |
| 2007-09-28 | $163.80 | $163.80 | 67 | — | — |
| 2007-09-27 | $168.00 | $168.00 | 242 | — | — |
| 2007-09-26 | $169.20 | $169.20 | 213 | — | — |
| 2007-09-25 | $168.00 | $168.00 | 513 | — | — |
| 2007-09-24 | $154.20 | $154.20 | 417 | — | — |
| 2007-09-21 | $150.00 | $150.00 | 65 | — | — |
| 2007-09-20 | $148.80 | $148.80 | 198 | — | — |
| 2007-09-19 | $150.00 | $150.00 | 118 | — | — |
| 2007-09-18 | $139.80 | $139.80 | 100 | — | — |
| 2007-09-17 | $158.40 | $158.40 | 140 | — | — |
| 2007-09-14 | $147.00 | $147.00 | 277 | — | — |
| 2007-09-13 | $145.20 | $145.20 | 28 | — | — |
| 2007-09-12 | $144.00 | $144.00 | 470 | — | — |
| 2007-09-11 | $151.20 | $151.20 | 20 | — | — |
| 2007-09-10 | $150.00 | $150.00 | 95 | — | — |
| 2007-09-07 | $155.40 | $155.40 | 127 | — | — |
| 2007-09-06 | $141.00 | $141.00 | 105 | — | — |
| 2007-09-05 | $138.00 | $138.00 | 193 | — | — |
| 2007-09-04 | $156.60 | $156.60 | 73 | — | — |
| 2007-08-31 | $154.80 | $154.80 | 335 | — | — |
| 2007-08-30 | $135.00 | $135.00 | 112 | — | — |
| 2007-08-29 | $142.80 | $142.80 | 492 | — | — |
| 2007-08-28 | $144.60 | $144.60 | 112 | — | — |
| 2007-08-27 | $151.20 | $151.20 | 50 | — | — |
| 2007-08-24 | $156.00 | $156.00 | 7 | — | — |
| 2007-08-23 | $150.00 | $150.00 | 52 | — | — |
| 2007-08-22 | $150.00 | $150.00 | 52 | — | — |
| 2007-08-21 | $150.00 | $150.00 | 143 | — | — |
| 2007-08-20 | $150.60 | $150.60 | 358 | — | — |
| 2007-08-17 | $167.40 | $167.40 | 197 | — | — |
| 2007-08-16 | $150.00 | $150.00 | 167 | — | — |
| 2007-08-15 | $156.60 | $156.60 | 112 | — | — |
| 2007-08-14 | $160.20 | $160.20 | 140 | — | — |
| 2007-08-13 | $162.00 | $162.00 | 33 | — | — |
| 2007-08-10 | $176.40 | $176.40 | 113 | — | — |
| 2007-08-09 | $168.00 | $168.00 | 58 | — | — |
| 2007-08-08 | $172.80 | $172.80 | 73 | — | — |
| 2007-08-07 | $171.60 | $171.60 | 22 | — | — |
| 2007-08-06 | $172.20 | $172.20 | 425 | — | — |
| 2007-08-03 | $168.00 | $168.00 | 55 | — | — |
| 2007-08-02 | $156.60 | $156.60 | 0 | — | — |
| 2007-08-01 | $156.60 | $156.60 | 197 | — | — |
| 2007-07-31 | $168.60 | $168.60 | 35 | — | — |
| 2007-07-30 | $172.20 | $172.20 | 77 | — | — |
| 2007-07-27 | $168.00 | $168.00 | 253 | — | — |
| 2007-07-26 | $171.00 | $171.00 | 13 | — | — |
| 2007-07-25 | $174.00 | $174.00 | 0 | — | — |
| 2007-07-24 | $174.00 | $174.00 | 158 | — | — |
| 2007-07-23 | $173.40 | $173.40 | 0 | — | — |
| 2007-07-20 | $173.40 | $173.40 | 18 | — | — |
| 2007-07-19 | $178.20 | $178.20 | 30 | — | — |
| 2007-07-18 | $169.20 | $169.20 | 18 | — | — |
| 2007-07-17 | $171.60 | $171.60 | 90 | — | — |
| 2007-07-16 | $180.00 | $180.00 | 288 | — | — |
| 2007-07-13 | $168.00 | $168.00 | 55 | — | — |
| 2007-07-12 | $171.00 | $171.00 | 75 | — | — |
| 2007-07-11 | $166.80 | $166.80 | 65 | — | — |
| 2007-07-10 | $168.60 | $168.60 | 110 | — | — |
| 2007-07-09 | $174.60 | $174.60 | 132 | — | — |
| 2007-07-06 | $172.80 | $172.80 | 17 | — | — |
| 2007-07-05 | $170.40 | $170.40 | 578 | — | — |
| 2007-07-03 | $179.40 | $179.40 | 27 | — | — |
| 2007-07-02 | $173.40 | $173.40 | 7 | — | — |
| 2007-06-29 | $178.20 | $178.20 | 8 | — | — |
| 2007-06-28 | $177.00 | $177.00 | 43 | — | — |
| 2007-06-27 | $169.20 | $169.20 | 0 | — | — |
| 2007-06-26 | $169.20 | $169.20 | 75 | — | — |
| 2007-06-25 | $171.00 | $171.00 | 193 | — | — |
| 2007-06-22 | $174.60 | $174.60 | 52 | — | — |
| 2007-06-21 | $175.20 | $175.20 | 12 | — | — |
| 2007-06-20 | $174.00 | $174.00 | 0 | — | — |
| 2007-06-19 | $174.00 | $174.00 | 78 | — | — |
| 2007-06-18 | $172.20 | $172.20 | 127 | — | — |
| 2007-06-15 | $178.80 | $178.80 | 13 | — | — |
| 2007-06-14 | $180.60 | $180.60 | 45 | — | — |
| 2007-06-13 | $177.00 | $177.00 | 45 | — | — |
| 2007-06-12 | $172.80 | $172.80 | 265 | — | — |
| 2007-06-11 | $186.00 | $186.00 | 162 | — | — |
| 2007-06-08 | $184.80 | $184.80 | 375 | — | — |
| 2007-06-07 | $186.00 | $186.00 | 243 | — | — |
| 2007-06-06 | $183.00 | $183.00 | 355 | — | — |
| 2007-06-05 | $171.60 | $171.60 | 38 | — | — |
| 2007-06-04 | $178.20 | $178.20 | 47 | — | — |
| 2007-06-01 | $181.80 | $181.80 | 12 | — | — |
| 2007-05-31 | $189.00 | $189.00 | 798 | — | — |
| 2007-05-30 | $173.40 | $173.40 | 412 | — | — |
| 2007-05-29 | $173.40 | $173.40 | 17 | — | — |
| 2007-05-25 | $168.60 | $168.60 | 243 | — | — |
| 2007-05-24 | $159.00 | $159.00 | 1,070 | — | — |
| 2007-05-23 | $176.40 | $176.40 | 7 | — | — |
| 2007-05-22 | $180.00 | $180.00 | 38 | — | — |
| 2007-05-21 | $179.40 | $179.40 | 17 | — | — |
| 2007-05-18 | $178.20 | $178.20 | 205 | — | — |
| 2007-05-17 | $170.40 | $170.40 | 108 | — | — |
| 2007-05-16 | $169.80 | $169.80 | 423 | — | — |
| 2007-05-15 | $180.00 | $180.00 | 188 | — | — |
| 2007-05-14 | $174.00 | $174.00 | 197 | — | — |
| 2007-05-11 | $187.20 | $187.20 | 67 | — | — |
| 2007-05-10 | $182.40 | $182.40 | 287 | — | — |
| 2007-05-09 | $185.40 | $185.40 | 23 | — | — |
| 2007-05-08 | $183.00 | $183.00 | 35 | — | — |
| 2007-05-07 | $184.80 | $184.80 | 10 | — | — |
| 2007-05-04 | $181.80 | $181.80 | 218 | — | — |
| 2007-05-03 | $193.20 | $193.20 | 1,188 | — | — |
| 2007-05-02 | $187.20 | $187.20 | 15 | — | — |
| 2007-05-01 | $178.80 | $178.80 | 145 | — | — |
| 2007-04-30 | $189.00 | $189.00 | 83 | — | — |
| 2007-04-27 | $189.00 | $189.00 | 62 | — | — |
| 2007-04-26 | $183.00 | $183.00 | 2 | — | — |
| 2007-04-25 | $180.00 | $180.00 | 45 | — | — |
| 2007-04-24 | $184.20 | $184.20 | 37 | — | — |
| 2007-04-23 | $187.20 | $187.20 | 283 | — | — |
| 2007-04-20 | $175.20 | $175.20 | 33 | — | — |
| 2007-04-19 | $171.00 | $171.00 | 7 | — | — |
| 2007-04-18 | $177.60 | $177.60 | 113 | — | — |
| 2007-04-17 | $173.40 | $173.40 | 97 | — | — |
| 2007-04-16 | $178.20 | $178.20 | 18 | — | — |
| 2007-04-13 | $177.00 | $177.00 | 13 | — | — |
| 2007-04-12 | $175.20 | $175.20 | 45 | — | — |
| 2007-04-11 | $171.00 | $171.00 | 93 | — | — |
| 2007-04-10 | $171.00 | $171.00 | 82 | — | — |
| 2007-04-09 | $166.20 | $166.20 | 33 | — | — |
| 2007-04-05 | $162.00 | $162.00 | 225 | — | — |
| 2007-04-04 | $178.20 | $178.20 | 22 | — | — |
| 2007-04-03 | $170.40 | $170.40 | 100 | — | — |
| 2007-04-02 | $178.80 | $178.80 | 38 | — | — |
| 2007-03-30 | $180.00 | $180.00 | 445 | — | — |
| 2007-03-29 | $166.20 | $166.20 | 63 | — | — |
| 2007-03-28 | $165.00 | $165.00 | 0 | — | — |
| 2007-03-27 | $165.00 | $165.00 | 13 | — | — |
| 2007-03-26 | $159.60 | $159.60 | 20 | — | — |
| 2007-03-23 | $163.20 | $163.20 | 22 | — | — |
| 2007-03-22 | $162.00 | $162.00 | 145 | — | — |
| 2007-03-21 | $163.80 | $163.80 | 50 | — | — |
| 2007-03-20 | $157.20 | $157.20 | 145 | — | — |
| 2007-03-19 | $157.20 | $157.20 | 28 | — | — |
| 2007-03-16 | $154.20 | $154.20 | 12 | — | — |
| 2007-03-15 | $151.20 | $151.20 | 48 | — | — |
| 2007-03-14 | $152.40 | $152.40 | 95 | — | — |
| 2007-03-13 | $153.00 | $153.00 | 77 | — | — |
| 2007-03-12 | $155.40 | $155.40 | 115 | — | — |
| 2007-03-09 | $148.80 | $148.80 | 203 | — | — |
| 2007-03-08 | $154.80 | $154.80 | 58 | — | — |
| 2007-03-07 | $148.80 | $148.80 | 298 | — | — |
| 2007-03-06 | $154.80 | $154.80 | 430 | — | — |
| 2007-03-05 | $162.00 | $162.00 | 62 | — | — |
| 2007-03-02 | $169.80 | $169.80 | 20 | — | — |
| 2007-03-01 | $169.80 | $169.80 | 187 | — | — |
| 2007-02-28 | $165.60 | $165.60 | 153 | — | — |
| 2007-02-27 | $166.80 | $166.80 | 128 | — | — |
| 2007-02-26 | $176.40 | $176.40 | 232 | — | — |
| 2007-02-23 | $180.60 | $180.60 | 63 | — | — |
| 2007-02-22 | $180.00 | $180.00 | 43 | — | — |
| 2007-02-21 | $185.40 | $185.40 | 132 | — | — |
| 2007-02-20 | $184.20 | $184.20 | 80 | — | — |
| 2007-02-16 | $178.20 | $178.20 | 152 | — | — |
| 2007-02-15 | $187.20 | $187.20 | 105 | — | — |
| 2007-02-14 | $174.60 | $174.60 | 35 | — | — |
| 2007-02-13 | $180.00 | $180.00 | 77 | — | — |
| 2007-02-12 | $180.00 | $180.00 | 185 | — | — |
| 2007-02-09 | $175.20 | $175.20 | 193 | — | — |
| 2007-02-08 | $170.40 | $170.40 | 142 | — | — |
| 2007-02-07 | $165.00 | $165.00 | 147 | — | — |
| 2007-02-06 | $163.80 | $163.80 | 217 | — | — |
| 2007-02-05 | $168.60 | $168.60 | 245 | — | — |
| 2007-02-02 | $174.00 | $174.00 | 102 | — | — |
| 2007-02-01 | $174.60 | $174.60 | 237 | — | — |
| 2007-01-31 | $180.00 | $180.00 | 98 | — | — |
| 2007-01-30 | $181.80 | $181.80 | 23 | — | — |
| 2007-01-29 | $184.20 | $184.20 | 97 | — | — |
| 2007-01-26 | $189.60 | $189.60 | 42 | — | — |
| 2007-01-25 | $185.40 | $185.40 | 48 | — | — |
| 2007-01-24 | $190.20 | $190.20 | 33 | — | — |
| 2007-01-23 | $188.40 | $188.40 | 73 | — | — |
| 2007-01-22 | $189.00 | $189.00 | 3 | — | — |
| 2007-01-19 | $192.00 | $192.00 | 313 | — | — |
| 2007-01-18 | $192.00 | $192.00 | 18 | — | — |
| 2007-01-17 | $187.80 | $187.80 | 15 | — | — |
| 2007-01-16 | $186.60 | $186.60 | 155 | — | — |
| 2007-01-12 | $192.00 | $192.00 | 5 | — | — |
| 2007-01-11 | $190.20 | $190.20 | 153 | — | — |
| 2007-01-10 | $195.00 | $195.00 | 250 | — | — |
| 2007-01-09 | $187.20 | $187.20 | 352 | — | — |
| 2007-01-08 | $183.00 | $183.00 | 425 | — | — |
| 2007-01-05 | $183.00 | $183.00 | 60 | — | — |
| 2007-01-04 | $189.00 | $189.00 | 32 | — | — |
| 2007-01-03 | $187.80 | $187.80 | 208 | — | — |