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
- 1991-04-02 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 | $119.91 | $119.91 | 581,200 | — | — |
| 2007-12-28 | $118.85 | $118.85 | 441,600 | — | — |
| 2007-12-27 | $120.28 | $120.28 | 362,000 | — | — |
| 2007-12-26 | $121.70 | $121.70 | 336,800 | — | — |
| 2007-12-24 | $124.02 | $124.02 | 144,700 | — | — |
| 2007-12-21 | $122.39 | $122.39 | 654,900 | — | — |
| 2007-12-20 | $122.90 | $122.90 | 568,100 | — | — |
| 2007-12-19 | $123.00 | $123.00 | 975,200 | — | — |
| 2007-12-18 | $120.30 | $120.30 | 639,300 | — | — |
| 2007-12-17 | $119.89 | $119.89 | 802,900 | — | — |
| 2007-12-14 | $120.07 | $120.07 | 996,500 | — | — |
| 2007-12-13 | $120.58 | $120.58 | 1,370,900 | — | — |
| 2007-12-12 | $124.19 | $124.19 | 1,183,500 | — | — |
| 2007-12-11 | $127.50 | $127.50 | 1,532,800 | — | — |
| 2007-12-10 | $132.17 | $132.17 | 761,100 | — | — |
| 2007-12-07 | $129.87 | $129.87 | 745,800 | — | — |
| 2007-12-06 | $128.19 | $128.19 | 826,500 | — | — |
| 2007-12-05 | $126.22 | $126.22 | 1,742,700 | — | — |
| 2007-12-04 | $128.80 | $128.80 | 4,186,500 | — | — |
| 2007-12-03 | $107.87 | $107.87 | 910,900 | — | — |
| 2007-11-30 | $111.63 | $111.63 | 2,163,000 | — | — |
| 2007-11-29 | $109.38 | $109.38 | 755,600 | — | — |
| 2007-11-28 | $108.77 | $108.77 | 759,200 | — | — |
| 2007-11-27 | $105.03 | $105.03 | 801,300 | — | — |
| 2007-11-26 | $103.43 | $103.43 | 635,200 | — | — |
| 2007-11-23 | $107.24 | $107.24 | 257,200 | — | — |
| 2007-11-21 | $105.41 | $105.41 | 780,000 | — | — |
| 2007-11-20 | $106.00 | $106.00 | 1,554,700 | — | — |
| 2007-11-19 | $108.43 | $108.43 | 985,500 | — | — |
| 2007-11-16 | $111.64 | $111.64 | 1,108,600 | — | — |
| 2007-11-15 | $113.97 | $113.97 | 827,200 | — | — |
| 2007-11-14 | $114.75 | $114.75 | 671,500 | — | — |
| 2007-11-13 | $117.75 | $117.75 | 506,400 | — | — |
| 2007-11-12 | $114.61 | $114.61 | 526,800 | — | — |
| 2007-11-09 | $113.68 | $113.68 | 908,500 | — | — |
| 2007-11-08 | $117.67 | $117.67 | 796,200 | — | — |
| 2007-11-07 | $118.92 | $118.92 | 528,200 | — | — |
| 2007-11-06 | $121.18 | $121.18 | 740,300 | — | — |
| 2007-11-05 | $118.88 | $118.88 | 694,200 | — | — |
| 2007-11-02 | $121.15 | $121.15 | 570,000 | — | — |
| 2007-11-01 | $121.66 | $121.66 | 745,700 | — | — |
| 2007-10-31 | $124.41 | $124.41 | 661,100 | — | — |
| 2007-10-30 | $123.64 | $123.64 | 367,800 | — | — |
| 2007-10-29 | $123.60 | $123.60 | 454,000 | — | — |
| 2007-10-26 | $123.08 | $123.08 | 583,800 | — | — |
| 2007-10-25 | $122.50 | $122.50 | 912,900 | — | — |
| 2007-10-24 | $122.01 | $122.01 | 1,059,700 | — | — |
| 2007-10-23 | $119.66 | $119.66 | 653,300 | — | — |
| 2007-10-22 | $120.16 | $120.16 | 680,100 | — | — |
| 2007-10-19 | $118.67 | $118.67 | 1,000,800 | — | — |
| 2007-10-18 | $121.29 | $121.29 | 933,300 | — | — |
| 2007-10-17 | $121.00 | $121.00 | 1,095,200 | — | — |
| 2007-10-16 | $120.99 | $120.99 | 709,600 | — | — |
| 2007-10-15 | $122.14 | $122.14 | 658,000 | — | — |
| 2007-10-12 | $123.70 | $123.70 | 486,300 | — | — |
| 2007-10-11 | $123.34 | $123.34 | 690,900 | — | — |
| 2007-10-10 | $123.31 | $123.31 | 714,600 | — | — |
| 2007-10-09 | $122.97 | $122.97 | 735,600 | — | — |
| 2007-10-08 | $123.37 | $123.37 | 782,100 | — | — |
| 2007-10-05 | $124.59 | $124.59 | 807,300 | — | — |
| 2007-10-04 | $120.50 | $120.50 | 662,600 | — | — |
| 2007-10-03 | $121.85 | $121.85 | 1,183,600 | — | — |
| 2007-10-02 | $119.31 | $119.31 | 1,239,700 | — | — |
| 2007-10-01 | $116.52 | $116.52 | 1,023,600 | — | — |
| 2007-09-28 | $116.14 | $116.14 | 766,200 | — | — |
| 2007-09-27 | $115.44 | $115.44 | 710,800 | — | — |
| 2007-09-26 | $114.47 | $114.47 | 673,500 | — | — |
| 2007-09-25 | $113.75 | $113.75 | 747,900 | — | — |
| 2007-09-24 | $115.38 | $115.38 | 693,800 | — | — |
| 2007-09-21 | $113.91 | $113.91 | 908,700 | — | — |
| 2007-09-20 | $114.03 | $114.03 | 787,300 | — | — |
| 2007-09-19 | $114.54 | $114.54 | 1,037,700 | — | — |
| 2007-09-18 | $113.12 | $113.12 | 1,790,200 | — | — |
| 2007-09-17 | $108.62 | $108.62 | 781,600 | — | — |
| 2007-09-14 | $109.90 | $109.90 | 772,900 | — | — |
| 2007-09-13 | $109.12 | $109.12 | 1,004,600 | — | — |
| 2007-09-12 | $108.36 | $108.36 | 1,141,900 | — | — |
| 2007-09-11 | $110.85 | $110.85 | 852,600 | — | — |
| 2007-09-10 | $110.48 | $110.48 | 1,133,300 | — | — |
| 2007-09-07 | $111.49 | $111.49 | 1,013,100 | — | — |
| 2007-09-06 | $114.69 | $114.69 | 841,800 | — | — |
| 2007-09-05 | $114.57 | $114.57 | 1,391,100 | — | — |
| 2007-09-04 | $118.97 | $118.97 | 833,500 | — | — |
| 2007-08-31 | $121.29 | $121.29 | 563,200 | — | — |
| 2007-08-30 | $120.23 | $120.23 | 412,600 | — | — |
| 2007-08-29 | $121.35 | $121.35 | 1,068,900 | — | — |
| 2007-08-28 | $115.60 | $115.60 | 789,800 | — | — |
| 2007-08-27 | $121.10 | $121.10 | 433,100 | — | — |
| 2007-08-24 | $123.26 | $123.26 | 365,800 | — | — |
| 2007-08-23 | $120.70 | $120.70 | 464,700 | — | — |
| 2007-08-22 | $122.76 | $122.76 | 607,800 | — | — |
| 2007-08-21 | $119.80 | $119.80 | 428,900 | — | — |
| 2007-08-20 | $118.75 | $118.75 | 709,200 | — | — |
| 2007-08-17 | $118.17 | $118.17 | 1,024,300 | — | — |
| 2007-08-16 | $113.16 | $113.16 | 1,464,400 | — | — |
| 2007-08-15 | $114.17 | $114.17 | 731,400 | — | — |
| 2007-08-14 | $115.68 | $115.68 | 614,300 | — | — |
| 2007-08-13 | $118.81 | $118.81 | 817,700 | — | — |
| 2007-08-10 | $115.88 | $115.88 | 1,288,500 | — | — |
| 2007-08-09 | $116.69 | $116.69 | 1,791,900 | — | — |
| 2007-08-08 | $122.28 | $122.28 | 1,128,300 | — | — |
| 2007-08-07 | $123.74 | $123.74 | 1,061,900 | — | — |
| 2007-08-06 | $124.37 | $124.37 | 781,200 | — | — |
| 2007-08-03 | $122.04 | $122.04 | 1,017,100 | — | — |
| 2007-08-02 | $127.88 | $127.88 | 722,400 | — | — |
| 2007-08-01 | $126.31 | $126.31 | 887,600 | — | — |
| 2007-07-31 | $126.81 | $126.81 | 788,100 | — | — |
| 2007-07-30 | $129.39 | $129.39 | 1,087,300 | — | — |
| 2007-07-27 | $127.45 | $127.45 | 1,098,100 | — | — |
| 2007-07-26 | $127.23 | $127.23 | 845,100 | — | — |
| 2007-07-25 | $129.05 | $129.05 | 953,700 | — | — |
| 2007-07-24 | $131.31 | $131.31 | 702,300 | — | — |
| 2007-07-23 | $133.61 | $133.61 | 405,400 | — | — |
| 2007-07-20 | $133.72 | $133.72 | 718,100 | — | — |
| 2007-07-19 | $135.66 | $135.66 | 427,700 | — | — |
| 2007-07-18 | $134.43 | $134.43 | 675,600 | — | — |
| 2007-07-17 | $135.60 | $135.60 | 440,800 | — | — |
| 2007-07-16 | $135.15 | $135.15 | 326,200 | — | — |
| 2007-07-13 | $135.88 | $135.88 | 330,100 | — | — |
| 2007-07-12 | $134.65 | $134.65 | 970,600 | — | — |
| 2007-07-11 | $135.50 | $135.50 | 606,700 | — | — |
| 2007-07-10 | $134.96 | $134.96 | 666,000 | — | — |
| 2007-07-09 | $138.47 | $138.47 | 337,000 | — | — |
| 2007-07-06 | $139.92 | $139.92 | 528,100 | — | — |
| 2007-07-05 | $140.10 | $140.10 | 365,600 | — | — |
| 2007-07-03 | $138.47 | $138.47 | 205,200 | — | — |
| 2007-07-02 | $137.78 | $137.78 | 313,900 | — | — |
| 2007-06-29 | $136.62 | $136.62 | 463,500 | — | — |
| 2007-06-28 | $136.92 | $136.92 | 459,700 | — | — |
| 2007-06-27 | $137.19 | $137.19 | 606,700 | — | — |
| 2007-06-26 | $136.00 | $136.00 | 673,600 | — | — |
| 2007-06-25 | $137.04 | $137.04 | 610,000 | — | — |
| 2007-06-22 | $137.09 | $137.09 | 828,200 | — | — |
| 2007-06-21 | $137.00 | $137.00 | 1,036,100 | — | — |
| 2007-06-20 | $137.72 | $137.72 | 572,500 | — | — |
| 2007-06-19 | $139.20 | $139.20 | 786,000 | — | — |
| 2007-06-18 | $139.31 | $139.31 | 973,000 | — | — |
| 2007-06-15 | $137.39 | $137.39 | 781,300 | — | — |
| 2007-06-14 | $136.61 | $136.61 | 847,900 | — | — |
| 2007-06-13 | $137.74 | $137.74 | 989,900 | — | — |
| 2007-06-12 | $134.21 | $134.21 | 1,166,600 | — | — |
| 2007-06-11 | $134.42 | $134.42 | 1,097,500 | — | — |
| 2007-06-08 | $131.68 | $131.68 | 933,000 | — | — |
| 2007-06-07 | $131.44 | $131.44 | 1,339,400 | — | — |
| 2007-06-06 | $131.70 | $131.70 | 906,200 | — | — |
| 2007-06-05 | $132.17 | $132.17 | 1,392,700 | — | — |
| 2007-06-04 | $131.79 | $131.79 | 1,145,100 | — | — |
| 2007-06-01 | $130.09 | $130.09 | 883,700 | — | — |
| 2007-05-31 | $128.63 | $128.63 | 1,203,000 | — | — |
| 2007-05-30 | $128.57 | $128.57 | 1,082,700 | — | — |
| 2007-05-29 | $127.60 | $127.60 | 901,700 | — | — |
| 2007-05-25 | $127.03 | $127.03 | 837,400 | — | — |
| 2007-05-24 | $126.01 | $126.01 | 1,447,800 | — | — |
| 2007-05-23 | $126.33 | $126.33 | 2,402,000 | — | — |
| 2007-05-22 | $132.11 | $132.11 | 1,264,000 | — | — |
| 2007-05-21 | $133.99 | $133.99 | 988,000 | — | — |
| 2007-05-18 | $134.51 | $134.51 | 572,800 | — | — |
| 2007-05-17 | $132.85 | $132.85 | 538,600 | — | — |
| 2007-05-16 | $131.67 | $131.67 | 602,800 | — | — |
| 2007-05-15 | $130.26 | $130.26 | 1,123,800 | — | — |
| 2007-05-14 | $133.69 | $133.69 | 462,700 | — | — |
| 2007-05-11 | $134.80 | $134.80 | 421,200 | — | — |
| 2007-05-10 | $133.67 | $133.67 | 688,700 | — | — |
| 2007-05-09 | $135.10 | $135.10 | 623,800 | — | — |
| 2007-05-08 | $132.46 | $132.46 | 568,400 | — | — |
| 2007-05-07 | $132.52 | $132.52 | 250,500 | — | — |
| 2007-05-04 | $132.30 | $132.30 | 408,300 | — | — |
| 2007-05-03 | $132.98 | $132.98 | 495,100 | — | — |
| 2007-05-02 | $132.71 | $132.71 | 629,000 | — | — |
| 2007-05-01 | $133.50 | $133.50 | 537,100 | — | — |
| 2007-04-30 | $133.04 | $133.04 | 586,400 | — | — |
| 2007-04-27 | $133.19 | $133.19 | 372,200 | — | — |
| 2007-04-26 | $133.88 | $133.88 | 430,200 | — | — |
| 2007-04-25 | $135.49 | $135.49 | 736,700 | — | — |
| 2007-04-24 | $133.57 | $133.57 | 526,700 | — | — |
| 2007-04-23 | $134.11 | $134.11 | 284,300 | — | — |
| 2007-04-20 | $133.73 | $133.73 | 393,500 | — | — |
| 2007-04-19 | $132.01 | $132.01 | 349,100 | — | — |
| 2007-04-18 | $131.65 | $131.65 | 445,400 | — | — |
| 2007-04-17 | $131.93 | $131.93 | 396,100 | — | — |
| 2007-04-16 | $132.54 | $132.54 | 514,400 | — | — |
| 2007-04-13 | $130.61 | $130.61 | 378,200 | — | — |
| 2007-04-12 | $130.82 | $130.82 | 533,300 | — | — |
| 2007-04-11 | $130.42 | $130.42 | 593,900 | — | — |
| 2007-04-10 | $130.42 | $130.42 | 543,800 | — | — |
| 2007-04-09 | $130.18 | $130.18 | 322,800 | — | — |
| 2007-04-05 | $129.63 | $129.63 | 227,500 | — | — |
| 2007-04-04 | $129.38 | $129.38 | 993,600 | — | — |
| 2007-04-03 | $129.34 | $129.34 | 825,700 | — | — |
| 2007-04-02 | $128.98 | $128.98 | 821,800 | — | — |
| 2007-03-30 | $128.14 | $128.14 | 524,100 | — | — |
| 2007-03-29 | $127.68 | $127.68 | 704,200 | — | — |
| 2007-03-28 | $127.53 | $127.53 | 567,900 | — | — |
| 2007-03-27 | $128.68 | $128.68 | 377,800 | — | — |
| 2007-03-26 | $129.02 | $129.02 | 305,000 | — | — |
| 2007-03-23 | $129.06 | $129.06 | 365,200 | — | — |
| 2007-03-22 | $128.10 | $128.10 | 363,000 | — | — |
| 2007-03-21 | $127.41 | $127.41 | 687,300 | — | — |
| 2007-03-20 | $126.47 | $126.47 | 360,600 | — | — |
| 2007-03-19 | $125.01 | $125.01 | 612,400 | — | — |
| 2007-03-16 | $124.60 | $124.60 | 507,600 | — | — |
| 2007-03-15 | $125.06 | $125.06 | 566,500 | — | — |
| 2007-03-14 | $124.32 | $124.32 | 739,900 | — | — |
| 2007-03-13 | $125.58 | $125.58 | 616,400 | — | — |
| 2007-03-12 | $127.34 | $127.34 | 297,800 | — | — |
| 2007-03-09 | $127.28 | $127.28 | 489,500 | — | — |
| 2007-03-08 | $126.31 | $126.31 | 512,200 | — | — |
| 2007-03-07 | $125.67 | $125.67 | 787,900 | — | — |
| 2007-03-06 | $123.70 | $123.70 | 711,800 | — | — |
| 2007-03-05 | $121.57 | $121.57 | 691,100 | — | — |
| 2007-03-02 | $122.53 | $122.53 | 743,700 | — | — |
| 2007-03-01 | $124.80 | $124.80 | 973,300 | — | — |
| 2007-02-28 | $125.46 | $125.46 | 1,360,900 | — | — |
| 2007-02-27 | $124.00 | $124.00 | 1,888,000 | — | — |
| 2007-02-26 | $131.41 | $131.41 | 1,612,700 | — | — |
| 2007-02-23 | $131.00 | $131.00 | 704,900 | — | — |
| 2007-02-22 | $129.83 | $129.83 | 627,200 | — | — |
| 2007-02-21 | $128.27 | $128.27 | 425,800 | — | — |
| 2007-02-20 | $127.96 | $127.96 | 318,400 | — | — |
| 2007-02-16 | $126.82 | $126.82 | 323,800 | — | — |
| 2007-02-15 | $127.49 | $127.49 | 369,200 | — | — |
| 2007-02-14 | $127.79 | $127.79 | 315,900 | — | — |
| 2007-02-13 | $127.56 | $127.56 | 326,500 | — | — |
| 2007-02-12 | $126.70 | $126.70 | 289,900 | — | — |
| 2007-02-09 | $125.56 | $125.56 | 242,200 | — | — |
| 2007-02-08 | $126.62 | $126.62 | 367,000 | — | — |
| 2007-02-07 | $127.35 | $127.35 | 349,900 | — | — |
| 2007-02-06 | $127.45 | $127.45 | 234,600 | — | — |
| 2007-02-05 | $126.41 | $126.41 | 345,000 | — | — |
| 2007-02-02 | $126.85 | $126.85 | 269,900 | — | — |
| 2007-02-01 | $126.74 | $126.74 | 438,600 | — | — |
| 2007-01-31 | $125.63 | $125.63 | 578,600 | — | — |
| 2007-01-30 | $123.39 | $123.39 | 435,500 | — | — |
| 2007-01-29 | $124.52 | $124.52 | 317,700 | — | — |
| 2007-01-26 | $124.75 | $124.75 | 431,700 | — | — |
| 2007-01-25 | $124.44 | $124.44 | 603,800 | — | — |
| 2007-01-24 | $125.52 | $125.52 | 362,900 | — | — |
| 2007-01-23 | $124.95 | $124.95 | 487,100 | — | — |
| 2007-01-22 | $124.71 | $124.71 | 519,700 | — | — |
| 2007-01-19 | $125.09 | $125.09 | 551,300 | — | — |
| 2007-01-18 | $123.87 | $123.87 | 601,000 | — | — |
| 2007-01-17 | $123.56 | $123.56 | 542,200 | — | — |
| 2007-01-16 | $123.74 | $123.74 | 443,600 | — | — |
| 2007-01-12 | $124.61 | $124.61 | 520,900 | — | — |
| 2007-01-11 | $124.86 | $124.86 | 832,700 | — | — |
| 2007-01-10 | $120.82 | $120.82 | 475,900 | — | — |
| 2007-01-09 | $121.61 | $121.61 | 780,900 | — | — |
| 2007-01-08 | $118.85 | $118.85 | 298,300 | — | — |
| 2007-01-05 | $118.83 | $118.83 | 544,300 | — | — |
| 2007-01-04 | $119.60 | $119.60 | 726,900 | — | — |
| 2007-01-03 | $118.61 | $118.61 | 1,421,300 | — | — |