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
- 2006-12-12 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 | $120.00 | $131.78 | 13,630 | — | — |
| 2007-12-28 | $122.60 | $134.64 | 12,810 | — | — |
| 2007-12-27 | $124.60 | $136.83 | 6,570 | — | — |
| 2007-12-26 | $135.90 | $149.24 | 7,380 | — | — |
| 2007-12-24 | $140.30 | $154.08 | 8,240 | — | — |
| 2007-12-21 | $135.90 | $149.24 | 22,820 | — | — |
| 2007-12-20 | $123.70 | $135.85 | 10,480 | — | — |
| 2007-12-19 | $123.40 | $131.23 | 14,740 | — | — |
| 2007-12-18 | $125.60 | $133.57 | 22,050 | — | — |
| 2007-12-17 | $118.80 | $126.34 | 12,230 | — | — |
| 2007-12-14 | $119.60 | $127.19 | 5,990 | — | — |
| 2007-12-13 | $123.90 | $131.77 | 8,230 | — | — |
| 2007-12-12 | $120.20 | $127.83 | 12,110 | — | — |
| 2007-12-11 | $117.20 | $124.64 | 15,920 | — | — |
| 2007-12-10 | $122.80 | $130.60 | 8,560 | — | — |
| 2007-12-07 | $119.00 | $126.55 | 7,440 | — | — |
| 2007-12-06 | $118.10 | $125.60 | 21,190 | — | — |
| 2007-12-05 | $107.40 | $114.22 | 9,670 | — | — |
| 2007-12-04 | $100.00 | $106.35 | 14,250 | — | — |
| 2007-12-03 | $101.00 | $107.41 | 12,020 | — | — |
| 2007-11-30 | $104.90 | $111.56 | 11,130 | — | — |
| 2007-11-29 | $106.00 | $112.73 | 9,850 | — | — |
| 2007-11-28 | $113.10 | $120.28 | 14,040 | — | — |
| 2007-11-27 | $109.40 | $116.35 | 15,640 | — | — |
| 2007-11-26 | $110.10 | $117.09 | 9,750 | — | — |
| 2007-11-23 | $118.50 | $126.02 | 2,930 | — | — |
| 2007-11-21 | $119.70 | $127.30 | 8,730 | — | — |
| 2007-11-20 | $127.20 | $135.28 | 13,320 | — | — |
| 2007-11-19 | $135.40 | $144.00 | 10,330 | — | — |
| 2007-11-16 | $139.20 | $148.04 | 12,200 | — | — |
| 2007-11-15 | $134.60 | $143.14 | 6,780 | — | — |
| 2007-11-14 | $137.60 | $146.34 | 5,760 | — | — |
| 2007-11-13 | $147.80 | $157.18 | 10,270 | — | — |
| 2007-11-12 | $134.40 | $142.93 | 20,360 | — | — |
| 2007-11-09 | $132.90 | $141.34 | 8,560 | — | — |
| 2007-11-08 | $127.30 | $135.38 | 7,260 | — | — |
| 2007-11-07 | $118.80 | $126.34 | 16,660 | — | — |
| 2007-11-06 | $126.60 | $134.64 | 16,550 | — | — |
| 2007-11-05 | $125.50 | $133.47 | 6,690 | — | — |
| 2007-11-02 | $133.10 | $141.55 | 7,800 | — | — |
| 2007-11-01 | $126.40 | $134.42 | 16,620 | — | — |
| 2007-10-31 | $128.80 | $136.98 | 10,680 | — | — |
| 2007-10-30 | $126.20 | $134.21 | 12,680 | — | — |
| 2007-10-29 | $130.00 | $138.25 | 7,560 | — | — |
| 2007-10-26 | $130.30 | $138.57 | 16,350 | — | — |
| 2007-10-25 | $132.70 | $141.12 | 6,460 | — | — |
| 2007-10-24 | $135.50 | $144.10 | 5,070 | — | — |
| 2007-10-23 | $137.50 | $146.23 | 5,940 | — | — |
| 2007-10-22 | $132.10 | $140.49 | 8,900 | — | — |
| 2007-10-19 | $129.20 | $137.40 | 9,890 | — | — |
| 2007-10-18 | $138.50 | $147.29 | 5,100 | — | — |
| 2007-10-17 | $140.60 | $149.53 | 6,780 | — | — |
| 2007-10-16 | $139.00 | $147.82 | 5,890 | — | — |
| 2007-10-15 | $142.20 | $151.23 | 7,870 | — | — |
| 2007-10-12 | $149.40 | $158.88 | 3,420 | — | — |
| 2007-10-11 | $149.00 | $158.46 | 8,960 | — | — |
| 2007-10-10 | $150.80 | $160.37 | 5,080 | — | — |
| 2007-10-09 | $152.90 | $162.61 | 7,270 | — | — |
| 2007-10-08 | $146.90 | $156.23 | 12,950 | — | — |
| 2007-10-05 | $153.50 | $163.24 | 8,960 | — | — |
| 2007-10-04 | $154.10 | $159.95 | 11,340 | — | — |
| 2007-10-03 | $153.90 | $159.74 | 13,300 | — | — |
| 2007-10-02 | $152.40 | $158.18 | 6,640 | — | — |
| 2007-10-01 | $154.90 | $160.78 | 7,830 | — | — |
| 2007-09-28 | $150.60 | $156.32 | 6,800 | — | — |
| 2007-09-27 | $154.50 | $160.36 | 7,410 | — | — |
| 2007-09-26 | $153.80 | $159.64 | 7,570 | — | — |
| 2007-09-25 | $149.80 | $155.48 | 3,950 | — | — |
| 2007-09-24 | $148.80 | $154.45 | 4,230 | — | — |
| 2007-09-21 | $149.30 | $154.97 | 8,580 | — | — |
| 2007-09-20 | $150.90 | $156.63 | 3,170 | — | — |
| 2007-09-19 | $154.80 | $160.67 | 12,850 | — | — |
| 2007-09-18 | $147.80 | $153.41 | 11,880 | — | — |
| 2007-09-17 | $136.50 | $141.68 | 10,810 | — | — |
| 2007-09-14 | $144.60 | $150.09 | 5,190 | — | — |
| 2007-09-13 | $143.00 | $148.43 | 3,960 | — | — |
| 2007-09-12 | $141.60 | $146.97 | 6,600 | — | — |
| 2007-09-11 | $141.00 | $146.35 | 9,510 | — | — |
| 2007-09-10 | $140.00 | $145.31 | 7,900 | — | — |
| 2007-09-07 | $146.30 | $151.85 | 8,680 | — | — |
| 2007-09-06 | $153.80 | $159.64 | 7,420 | — | — |
| 2007-09-05 | $152.30 | $158.08 | 6,860 | — | — |
| 2007-09-04 | $154.90 | $160.78 | 6,910 | — | — |
| 2007-08-31 | $152.90 | $158.70 | 5,820 | — | — |
| 2007-08-30 | $151.30 | $157.04 | 6,060 | — | — |
| 2007-08-29 | $154.30 | $160.16 | 7,570 | — | — |
| 2007-08-28 | $154.00 | $159.84 | 12,720 | — | — |
| 2007-08-27 | $151.80 | $157.56 | 4,930 | — | — |
| 2007-08-24 | $154.80 | $160.67 | 5,320 | — | — |
| 2007-08-23 | $151.10 | $156.83 | 3,960 | — | — |
| 2007-08-22 | $154.80 | $160.67 | 11,220 | — | — |
| 2007-08-21 | $155.90 | $161.82 | 11,280 | — | — |
| 2007-08-20 | $154.30 | $160.16 | 14,760 | — | — |
| 2007-08-17 | $157.00 | $162.96 | 17,090 | — | — |
| 2007-08-16 | $156.00 | $161.92 | 24,160 | — | — |
| 2007-08-15 | $136.80 | $141.99 | 29,180 | — | — |
| 2007-08-14 | $146.70 | $152.27 | 17,280 | — | — |
| 2007-08-13 | $164.20 | $170.43 | 14,580 | — | — |
| 2007-08-10 | $161.40 | $167.52 | 12,150 | — | — |
| 2007-08-09 | $163.30 | $169.50 | 15,630 | — | — |
| 2007-08-08 | $165.40 | $171.68 | 28,120 | — | — |
| 2007-08-07 | $147.30 | $152.89 | 17,210 | — | — |
| 2007-08-06 | $139.00 | $144.27 | 44,390 | — | — |
| 2007-08-03 | $151.30 | $157.04 | 17,940 | — | — |
| 2007-08-02 | $157.50 | $163.48 | 14,970 | — | — |
| 2007-08-01 | $156.60 | $162.54 | 15,380 | — | — |
| 2007-07-31 | $156.20 | $162.13 | 13,890 | — | — |
| 2007-07-30 | $154.30 | $160.16 | 20,930 | — | — |
| 2007-07-27 | $151.40 | $157.15 | 12,320 | — | — |
| 2007-07-26 | $155.80 | $161.71 | 13,240 | — | — |
| 2007-07-25 | $157.90 | $163.89 | 14,710 | — | — |
| 2007-07-24 | $154.10 | $159.95 | 20,780 | — | — |
| 2007-07-23 | $157.00 | $162.96 | 22,890 | — | — |
| 2007-07-20 | $159.80 | $165.86 | 10,070 | — | — |
| 2007-07-19 | $166.00 | $172.30 | 8,530 | — | — |
| 2007-07-18 | $168.10 | $174.48 | 8,420 | — | — |
| 2007-07-17 | $171.40 | $177.90 | 16,770 | — | — |
| 2007-07-16 | $174.70 | $181.33 | 5,950 | — | — |
| 2007-07-13 | $181.80 | $188.70 | 5,270 | — | — |
| 2007-07-12 | $182.20 | $189.11 | 12,210 | — | — |
| 2007-07-11 | $182.50 | $189.43 | 17,250 | — | — |
| 2007-07-10 | $187.50 | $194.62 | 9,490 | — | — |
| 2007-07-09 | $191.00 | $198.25 | 14,490 | — | — |
| 2007-07-06 | $188.00 | $195.13 | 10,760 | — | — |
| 2007-07-05 | $185.30 | $192.33 | 7,620 | — | — |
| 2007-07-03 | $189.30 | $192.85 | 2,900 | — | — |
| 2007-07-02 | $187.80 | $191.32 | 13,520 | — | — |
| 2007-06-29 | $185.50 | $188.98 | 16,710 | — | — |
| 2007-06-28 | $187.50 | $191.02 | 12,590 | — | — |
| 2007-06-27 | $185.50 | $188.98 | 11,260 | — | — |
| 2007-06-26 | $189.30 | $192.85 | 8,200 | — | — |
| 2007-06-25 | $192.00 | $195.60 | 15,180 | — | — |
| 2007-06-22 | $192.20 | $195.81 | 76,800 | — | — |
| 2007-06-21 | $186.00 | $189.49 | 7,120 | — | — |
| 2007-06-20 | $188.50 | $192.04 | 8,260 | — | — |
| 2007-06-19 | $188.50 | $192.04 | 8,320 | — | — |
| 2007-06-18 | $189.40 | $192.95 | 11,530 | — | — |
| 2007-06-15 | $187.10 | $190.61 | 10,950 | — | — |
| 2007-06-14 | $187.90 | $191.42 | 5,690 | — | — |
| 2007-06-13 | $184.50 | $187.96 | 10,990 | — | — |
| 2007-06-12 | $180.00 | $183.38 | 22,450 | — | — |
| 2007-06-11 | $179.80 | $183.17 | 7,640 | — | — |
| 2007-06-08 | $179.50 | $182.87 | 9,110 | — | — |
| 2007-06-07 | $180.50 | $183.89 | 18,700 | — | — |
| 2007-06-06 | $190.70 | $194.28 | 9,070 | — | — |
| 2007-06-05 | $196.80 | $200.49 | 17,330 | — | — |
| 2007-06-04 | $195.90 | $199.57 | 10,190 | — | — |
| 2007-06-01 | $191.90 | $195.50 | 7,520 | — | — |
| 2007-05-31 | $186.60 | $190.10 | 12,350 | — | — |
| 2007-05-30 | $185.10 | $188.57 | 3,670 | — | — |
| 2007-05-29 | $185.60 | $189.08 | 9,040 | — | — |
| 2007-05-25 | $186.90 | $190.41 | 4,140 | — | — |
| 2007-05-24 | $185.30 | $188.78 | 9,770 | — | — |
| 2007-05-23 | $192.30 | $195.91 | 5,690 | — | — |
| 2007-05-22 | $193.40 | $197.03 | 7,520 | — | — |
| 2007-05-21 | $190.70 | $194.28 | 8,990 | — | — |
| 2007-05-18 | $190.30 | $193.87 | 13,290 | — | — |
| 2007-05-17 | $189.80 | $193.36 | 13,010 | — | — |
| 2007-05-16 | $188.90 | $192.44 | 17,550 | — | — |
| 2007-05-15 | $184.00 | $187.45 | 5,490 | — | — |
| 2007-05-14 | $184.60 | $188.06 | 7,550 | — | — |
| 2007-05-11 | $185.50 | $188.98 | 3,900 | — | — |
| 2007-05-10 | $183.80 | $187.25 | 9,350 | — | — |
| 2007-05-09 | $184.30 | $187.76 | 3,850 | — | — |
| 2007-05-08 | $183.90 | $187.35 | 4,390 | — | — |
| 2007-05-07 | $183.30 | $186.74 | 5,140 | — | — |
| 2007-05-04 | $184.60 | $188.06 | 8,000 | — | — |
| 2007-05-03 | $181.40 | $184.80 | 6,690 | — | — |
| 2007-05-02 | $180.50 | $183.89 | 6,240 | — | — |
| 2007-05-01 | $181.30 | $184.70 | 8,960 | — | — |
| 2007-04-30 | $179.40 | $182.77 | 11,700 | — | — |
| 2007-04-27 | $179.80 | $183.17 | 5,930 | — | — |
| 2007-04-26 | $181.00 | $184.40 | 11,110 | — | — |
| 2007-04-25 | $180.10 | $183.48 | 9,000 | — | — |
| 2007-04-24 | $181.20 | $184.60 | 8,280 | — | — |
| 2007-04-23 | $180.00 | $183.38 | 14,980 | — | — |
| 2007-04-20 | $187.80 | $191.32 | 15,900 | — | — |
| 2007-04-19 | $184.10 | $187.55 | 9,180 | — | — |
| 2007-04-18 | $181.10 | $184.50 | 12,520 | — | — |
| 2007-04-17 | $178.20 | $181.54 | 39,170 | — | — |
| 2007-04-16 | $177.30 | $180.63 | 7,510 | — | — |
| 2007-04-13 | $175.50 | $178.79 | 18,160 | — | — |
| 2007-04-12 | $172.90 | $176.14 | 67,240 | — | — |
| 2007-04-11 | $169.40 | $172.58 | 9,990 | — | — |
| 2007-04-10 | $171.90 | $175.12 | 9,350 | — | — |
| 2007-04-09 | $169.80 | $172.99 | 11,010 | — | — |
| 2007-04-05 | $168.80 | $171.97 | 9,310 | — | — |
| 2007-04-04 | $168.10 | $171.25 | 8,570 | — | — |
| 2007-04-03 | $169.00 | $172.17 | 39,100 | — | — |
| 2007-04-02 | $157.50 | $157.50 | 25,640 | — | — |
| 2007-03-30 | $160.00 | $160.00 | 126,640 | — | — |
| 2007-03-29 | $168.00 | $168.00 | 14,010 | — | — |
| 2007-03-28 | $163.40 | $163.40 | 8,490 | — | — |
| 2007-03-27 | $163.40 | $163.40 | 4,710 | — | — |
| 2007-03-26 | $165.00 | $165.00 | 8,290 | — | — |
| 2007-03-23 | $162.70 | $162.70 | 5,300 | — | — |
| 2007-03-22 | $161.00 | $161.00 | 22,330 | — | — |
| 2007-03-21 | $153.90 | $153.90 | 45,650 | — | — |
| 2007-03-20 | $150.90 | $150.90 | 31,360 | — | — |
| 2007-03-19 | $150.60 | $150.60 | 14,750 | — | — |
| 2007-03-16 | $154.40 | $154.40 | 12,920 | — | — |
| 2007-03-15 | $153.70 | $153.70 | 12,720 | — | — |
| 2007-03-14 | $151.20 | $151.20 | 15,420 | — | — |
| 2007-03-13 | $155.00 | $155.00 | 6,920 | — | — |
| 2007-03-12 | $156.90 | $156.90 | 4,840 | — | — |
| 2007-03-09 | $153.90 | $153.90 | 5,600 | — | — |
| 2007-03-08 | $151.80 | $151.80 | 7,860 | — | — |
| 2007-03-07 | $155.50 | $155.50 | 6,290 | — | — |
| 2007-03-06 | $153.80 | $153.80 | 12,950 | — | — |
| 2007-03-05 | $150.50 | $150.50 | 30,920 | — | — |
| 2007-03-02 | $156.50 | $156.50 | 11,620 | — | — |
| 2007-03-01 | $158.00 | $158.00 | 17,860 | — | — |
| 2007-02-28 | $159.40 | $159.40 | 20,250 | — | — |
| 2007-02-27 | $161.50 | $161.50 | 14,680 | — | — |
| 2007-02-26 | $167.90 | $167.90 | 11,940 | — | — |
| 2007-02-23 | $173.00 | $173.00 | 5,370 | — | — |
| 2007-02-22 | $173.00 | $173.00 | 20,020 | — | — |
| 2007-02-21 | $173.30 | $173.30 | 6,940 | — | — |
| 2007-02-20 | $173.20 | $173.20 | 5,910 | — | — |
| 2007-02-16 | $171.60 | $171.60 | 9,570 | — | — |
| 2007-02-15 | $173.70 | $173.70 | 5,690 | — | — |
| 2007-02-14 | $174.50 | $174.50 | 6,430 | — | — |
| 2007-02-13 | $173.00 | $173.00 | 7,230 | — | — |
| 2007-02-12 | $169.50 | $169.50 | 12,730 | — | — |
| 2007-02-09 | $172.00 | $172.00 | 9,070 | — | — |
| 2007-02-08 | $173.80 | $173.80 | 7,760 | — | — |
| 2007-02-07 | $172.90 | $172.90 | 12,720 | — | — |
| 2007-02-06 | $174.70 | $174.70 | 7,890 | — | — |
| 2007-02-05 | $173.70 | $173.70 | 5,900 | — | — |
| 2007-02-02 | $175.00 | $175.00 | 7,480 | — | — |
| 2007-02-01 | $174.50 | $174.50 | 13,710 | — | — |
| 2007-01-31 | $178.80 | $178.80 | 9,340 | — | — |
| 2007-01-30 | $180.00 | $180.00 | 10,750 | — | — |
| 2007-01-29 | $177.90 | $177.90 | 10,630 | — | — |
| 2007-01-26 | $176.10 | $176.10 | 17,030 | — | — |
| 2007-01-25 | $172.00 | $172.00 | 21,490 | — | — |
| 2007-01-24 | $172.60 | $172.60 | 13,080 | — | — |
| 2007-01-23 | $171.60 | $171.60 | 26,110 | — | — |
| 2007-01-22 | $169.10 | $169.10 | 16,650 | — | — |
| 2007-01-19 | $163.60 | $163.60 | 13,340 | — | — |
| 2007-01-18 | $165.00 | $165.00 | 9,560 | — | — |
| 2007-01-17 | $166.00 | $166.00 | 6,830 | — | — |
| 2007-01-16 | $165.50 | $165.50 | 10,450 | — | — |
| 2007-01-12 | $162.70 | $162.70 | 11,740 | — | — |
| 2007-01-11 | $163.30 | $163.30 | 11,780 | — | — |
| 2007-01-10 | $162.60 | $162.60 | 12,470 | — | — |
| 2007-01-09 | $166.60 | $166.60 | 5,690 | — | — |
| 2007-01-08 | $167.20 | $167.20 | 6,280 | — | — |
| 2007-01-05 | $167.10 | $167.10 | 4,570 | — | — |
| 2007-01-04 | $168.10 | $168.10 | 9,100 | — | — |
| 2007-01-03 | $169.00 | $169.00 | 26,110 | — | — |