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
- 1980-03-17 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 | $125.30 | $249.48 | 20,940 | — | — |
| 2007-12-28 | $126.56 | $251.99 | 15,824 | — | — |
| 2007-12-27 | $125.87 | $250.62 | 18,608 | — | — |
| 2007-12-26 | $129.20 | $257.26 | 17,877 | — | — |
| 2007-12-24 | $127.13 | $253.14 | 6,968 | — | — |
| 2007-12-21 | $127.25 | $253.37 | 37,886 | — | — |
| 2007-12-20 | $124.49 | $247.88 | 23,454 | — | — |
| 2007-12-19 | $120.12 | $239.18 | 18,225 | — | — |
| 2007-12-18 | $120.70 | $240.32 | 29,369 | — | — |
| 2007-12-17 | $121.16 | $241.24 | 21,592 | — | — |
| 2007-12-14 | $125.64 | $250.16 | 15,911 | — | — |
| 2007-12-13 | $132.77 | $264.35 | 12,840 | — | — |
| 2007-12-12 | $134.38 | $267.56 | 20,696 | — | — |
| 2007-12-11 | $141.39 | $281.52 | 19,313 | — | — |
| 2007-12-10 | $144.72 | $288.16 | 13,884 | — | — |
| 2007-12-07 | $140.35 | $279.46 | 13,023 | — | — |
| 2007-12-06 | $142.77 | $284.27 | 12,640 | — | — |
| 2007-12-05 | $134.15 | $267.10 | 10,622 | — | — |
| 2007-12-04 | $133.80 | $266.41 | 7,847 | — | — |
| 2007-12-03 | $134.15 | $267.10 | 15,537 | — | — |
| 2007-11-30 | $133.00 | $264.81 | 18,017 | — | — |
| 2007-11-29 | $132.54 | $263.90 | 16,442 | — | — |
| 2007-11-28 | $132.54 | $263.90 | 20,278 | — | — |
| 2007-11-27 | $127.25 | $253.37 | 23,810 | — | — |
| 2007-11-26 | $124.49 | $247.88 | 15,555 | — | — |
| 2007-11-23 | $125.64 | $250.16 | 11,161 | — | — |
| 2007-11-21 | $126.79 | $252.45 | 45,672 | — | — |
| 2007-11-20 | $119.89 | $238.72 | 28,804 | — | — |
| 2007-11-19 | $120.93 | $240.78 | 72,588 | — | — |
| 2007-11-16 | $128.17 | $255.20 | 126,342 | — | — |
| 2007-11-15 | $148.17 | $295.02 | 17,721 | — | — |
| 2007-11-14 | $150.01 | $298.69 | 16,512 | — | — |
| 2007-11-13 | $156.10 | $310.82 | 18,660 | — | — |
| 2007-11-12 | $154.38 | $307.38 | 16,059 | — | — |
| 2007-11-09 | $150.70 | $300.06 | 13,841 | — | — |
| 2007-11-08 | $150.70 | $300.06 | 21,175 | — | — |
| 2007-11-07 | $148.28 | $295.25 | 42,941 | — | — |
| 2007-11-06 | $156.68 | $311.96 | 22,723 | — | — |
| 2007-11-05 | $160.81 | $320.20 | 13,797 | — | — |
| 2007-11-02 | $165.41 | $329.36 | 15,459 | — | — |
| 2007-11-01 | $168.98 | $336.45 | 20,748 | — | — |
| 2007-10-31 | $174.15 | $346.75 | 32,084 | — | — |
| 2007-10-30 | $171.50 | $341.49 | 22,827 | — | — |
| 2007-10-29 | $171.50 | $341.49 | 11,666 | — | — |
| 2007-10-26 | $170.01 | $338.51 | 21,201 | — | — |
| 2007-10-25 | $168.29 | $335.08 | 14,467 | — | — |
| 2007-10-24 | $170.13 | $338.74 | 17,799 | — | — |
| 2007-10-23 | $173.23 | $344.92 | 22,662 | — | — |
| 2007-10-22 | $164.03 | $326.61 | 24,193 | — | — |
| 2007-10-19 | $161.85 | $322.26 | 19,348 | — | — |
| 2007-10-18 | $168.86 | $336.22 | 10,048 | — | — |
| 2007-10-17 | $169.44 | $337.37 | 9,282 | — | — |
| 2007-10-16 | $170.47 | $339.43 | 15,537 | — | — |
| 2007-10-15 | $172.08 | $342.63 | 21,340 | — | — |
| 2007-10-12 | $177.48 | $353.39 | 9,726 | — | — |
| 2007-10-11 | $176.91 | $352.24 | 28,673 | — | — |
| 2007-10-10 | $183.46 | $365.29 | 11,509 | — | — |
| 2007-10-09 | $183.57 | $365.52 | 10,666 | — | — |
| 2007-10-08 | $183.69 | $365.75 | 13,815 | — | — |
| 2007-10-05 | $182.54 | $363.46 | 22,819 | — | — |
| 2007-10-04 | $179.21 | $356.82 | 34,833 | — | — |
| 2007-10-03 | $178.52 | $355.45 | 11,057 | — | — |
| 2007-10-02 | $180.47 | $359.34 | 25,785 | — | — |
| 2007-10-01 | $174.95 | $348.35 | 15,903 | — | — |
| 2007-09-28 | $172.54 | $343.55 | 19,217 | — | — |
| 2007-09-27 | $175.07 | $348.58 | 12,162 | — | — |
| 2007-09-26 | $175.53 | $349.50 | 13,180 | — | — |
| 2007-09-25 | $174.95 | $348.35 | 10,970 | — | — |
| 2007-09-24 | $180.24 | $358.88 | 8,786 | — | — |
| 2007-09-21 | $183.92 | $366.20 | 17,199 | — | — |
| 2007-09-20 | $184.26 | $366.89 | 6,133 | — | — |
| 2007-09-19 | $186.56 | $371.47 | 15,833 | — | — |
| 2007-09-18 | $183.57 | $365.52 | 19,322 | — | — |
| 2007-09-17 | $172.31 | $343.09 | 12,414 | — | — |
| 2007-09-14 | $175.99 | $350.41 | 11,214 | — | — |
| 2007-09-13 | $178.17 | $354.76 | 11,640 | — | — |
| 2007-09-12 | $178.86 | $356.13 | 11,101 | — | — |
| 2007-09-11 | $187.14 | $372.61 | 13,014 | — | — |
| 2007-09-10 | $181.97 | $362.31 | 16,694 | — | — |
| 2007-09-07 | $179.09 | $356.59 | 12,579 | — | — |
| 2007-09-06 | $180.47 | $359.34 | 9,656 | — | — |
| 2007-09-05 | $180.93 | $360.25 | 20,861 | — | — |
| 2007-09-04 | $183.23 | $364.83 | 20,531 | — | — |
| 2007-08-31 | $181.16 | $360.71 | 10,579 | — | — |
| 2007-08-30 | $181.28 | $360.94 | 26,446 | — | — |
| 2007-08-29 | $181.28 | $360.94 | 15,268 | — | — |
| 2007-08-28 | $180.13 | $358.65 | 24,776 | — | — |
| 2007-08-27 | $177.94 | $354.30 | 20,670 | — | — |
| 2007-08-24 | $178.40 | $355.22 | 17,260 | — | — |
| 2007-08-23 | $174.15 | $346.75 | 24,541 | — | — |
| 2007-08-22 | $178.17 | $354.76 | 22,349 | — | — |
| 2007-08-21 | $180.59 | $359.57 | 11,362 | — | — |
| 2007-08-20 | $182.08 | $362.54 | 16,642 | — | — |
| 2007-08-17 | $177.60 | $353.62 | 37,373 | — | — |
| 2007-08-16 | $170.13 | $338.74 | 28,073 | — | — |
| 2007-08-15 | $160.35 | $319.28 | 36,442 | — | — |
| 2007-08-14 | $159.09 | $316.77 | 38,278 | — | — |
| 2007-08-13 | $154.72 | $308.07 | 80,070 | — | — |
| 2007-08-10 | $177.25 | $352.93 | 76,964 | — | — |
| 2007-08-09 | $194.15 | $386.58 | 73,084 | — | — |
| 2007-08-08 | $173.57 | $345.61 | 95,103 | — | — |
| 2007-08-07 | $184.38 | $367.12 | 48,169 | — | — |
| 2007-08-06 | $177.48 | $353.39 | 22,027 | — | — |
| 2007-08-03 | $171.39 | $341.26 | 13,145 | — | — |
| 2007-08-02 | $178.98 | $356.36 | 10,405 | — | — |
| 2007-08-01 | $174.72 | $347.89 | 14,746 | — | — |
| 2007-07-31 | $172.42 | $343.32 | 17,851 | — | — |
| 2007-07-30 | $175.64 | $349.73 | 13,058 | — | — |
| 2007-07-27 | $177.60 | $353.62 | 13,510 | — | — |
| 2007-07-26 | $181.62 | $361.63 | 16,877 | — | — |
| 2007-07-25 | $185.53 | $369.41 | 15,415 | — | — |
| 2007-07-24 | $185.76 | $369.87 | 19,426 | — | — |
| 2007-07-23 | $188.06 | $374.44 | 9,056 | — | — |
| 2007-07-20 | $188.17 | $374.67 | 14,276 | — | — |
| 2007-07-19 | $193.69 | $385.66 | 7,525 | — | — |
| 2007-07-18 | $192.31 | $382.91 | 11,083 | — | — |
| 2007-07-17 | $195.41 | $389.09 | 15,276 | — | — |
| 2007-07-16 | $195.41 | $389.09 | 16,398 | — | — |
| 2007-07-13 | $195.18 | $388.64 | 6,759 | — | — |
| 2007-07-12 | $196.33 | $390.92 | 22,349 | — | — |
| 2007-07-11 | $193.80 | $385.89 | 26,733 | — | — |
| 2007-07-10 | $194.26 | $386.80 | 23,123 | — | — |
| 2007-07-09 | $192.66 | $383.60 | 20,539 | — | — |
| 2007-07-06 | $197.94 | $394.13 | 17,947 | — | — |
| 2007-07-05 | $190.70 | $379.71 | 18,095 | — | — |
| 2007-07-03 | $194.26 | $386.80 | 6,124 | — | — |
| 2007-07-02 | $190.13 | $378.56 | 16,198 | — | — |
| 2007-06-29 | $191.85 | $382.00 | 31,440 | — | — |
| 2007-06-28 | $195.64 | $389.55 | 32,684 | — | — |
| 2007-06-27 | $195.30 | $388.86 | 37,451 | — | — |
| 2007-06-26 | $196.91 | $392.07 | 127,699 | — | — |
| 2007-06-25 | $169.90 | $338.28 | 21,714 | — | — |
| 2007-06-22 | $172.42 | $343.32 | 76,460 | — | — |
| 2007-06-21 | $175.99 | $350.41 | 25,794 | — | — |
| 2007-06-20 | $177.48 | $353.39 | 35,668 | — | — |
| 2007-06-19 | $176.45 | $351.33 | 18,747 | — | — |
| 2007-06-18 | $174.38 | $347.21 | 22,671 | — | — |
| 2007-06-15 | $172.88 | $344.23 | 18,182 | — | — |
| 2007-06-14 | $172.19 | $342.86 | 12,101 | — | — |
| 2007-06-13 | $173.23 | $344.92 | 21,601 | — | — |
| 2007-06-12 | $172.31 | $343.09 | 20,357 | — | — |
| 2007-06-11 | $172.08 | $342.63 | 14,615 | — | — |
| 2007-06-08 | $173.23 | $344.92 | 12,954 | — | — |
| 2007-06-07 | $172.42 | $343.32 | 22,079 | — | — |
| 2007-06-06 | $173.23 | $344.92 | 17,329 | — | — |
| 2007-06-05 | $174.03 | $346.52 | 10,309 | — | — |
| 2007-06-04 | $175.07 | $348.58 | 13,702 | — | — |
| 2007-06-01 | $175.53 | $349.50 | 16,155 | — | — |
| 2007-05-31 | $174.72 | $347.89 | 19,078 | — | — |
| 2007-05-30 | $174.03 | $346.52 | 10,700 | — | — |
| 2007-05-29 | $174.15 | $346.75 | 9,543 | — | — |
| 2007-05-25 | $174.95 | $348.35 | 13,180 | — | — |
| 2007-05-24 | $173.00 | $344.46 | 12,919 | — | — |
| 2007-05-23 | $173.92 | $346.29 | 15,529 | — | — |
| 2007-05-22 | $174.95 | $348.35 | 18,739 | — | — |
| 2007-05-21 | $178.98 | $356.36 | 16,773 | — | — |
| 2007-05-18 | $176.91 | $352.24 | 14,798 | — | — |
| 2007-05-17 | $173.57 | $345.61 | 14,041 | — | — |
| 2007-05-16 | $178.63 | $355.68 | 17,121 | — | — |
| 2007-05-15 | $178.52 | $355.45 | 21,775 | — | — |
| 2007-05-14 | $178.52 | $355.45 | 45,220 | — | — |
| 2007-05-11 | $177.25 | $352.93 | 52,058 | — | — |
| 2007-05-10 | $172.42 | $343.32 | 131,110 | — | — |
| 2007-05-09 | $193.69 | $385.66 | 6,846 | — | — |
| 2007-05-08 | $190.47 | $379.25 | 8,273 | — | — |
| 2007-05-07 | $189.78 | $377.88 | 7,186 | — | — |
| 2007-05-04 | $186.10 | $370.55 | 16,799 | — | — |
| 2007-05-03 | $187.83 | $373.99 | 5,159 | — | — |
| 2007-05-02 | $189.55 | $377.42 | 8,125 | — | — |
| 2007-05-01 | $188.86 | $376.05 | 9,326 | — | — |
| 2007-04-30 | $185.87 | $370.10 | 17,181 | — | — |
| 2007-04-27 | $191.16 | $380.62 | 9,117 | — | — |
| 2007-04-26 | $193.12 | $384.52 | 5,820 | — | — |
| 2007-04-25 | $192.77 | $383.83 | 6,672 | — | — |
| 2007-04-24 | $191.85 | $382.00 | 7,368 | — | — |
| 2007-04-23 | $193.12 | $384.52 | 36,633 | — | — |
| 2007-04-20 | $193.58 | $385.43 | 7,455 | — | — |
| 2007-04-19 | $191.05 | $380.40 | 15,033 | — | — |
| 2007-04-18 | $190.01 | $378.34 | 5,803 | — | — |
| 2007-04-17 | $191.85 | $382.00 | 7,055 | — | — |
| 2007-04-16 | $194.38 | $387.03 | 4,202 | — | — |
| 2007-04-13 | $191.74 | $381.77 | 4,759 | — | — |
| 2007-04-12 | $190.82 | $379.94 | 7,647 | — | — |
| 2007-04-11 | $191.97 | $382.23 | 9,883 | — | — |
| 2007-04-10 | $193.12 | $384.52 | 11,362 | — | — |
| 2007-04-09 | $194.26 | $386.80 | 10,735 | — | — |
| 2007-04-05 | $196.56 | $391.38 | 9,978 | — | — |
| 2007-04-04 | $196.10 | $390.47 | 6,873 | — | — |
| 2007-04-03 | $195.99 | $390.24 | 28,325 | — | — |
| 2007-04-02 | $191.85 | $382.00 | 5,872 | — | — |
| 2007-03-30 | $192.77 | $383.83 | 10,091 | — | — |
| 2007-03-29 | $192.77 | $383.83 | 6,986 | — | — |
| 2007-03-28 | $191.62 | $381.54 | 6,307 | — | — |
| 2007-03-27 | $193.92 | $386.12 | 3,915 | — | — |
| 2007-03-26 | $195.64 | $389.55 | 24,506 | — | — |
| 2007-03-23 | $195.87 | $390.01 | 35,990 | — | — |
| 2007-03-22 | $192.89 | $384.06 | 21,244 | — | — |
| 2007-03-21 | $192.54 | $383.37 | 18,913 | — | — |
| 2007-03-20 | $192.08 | $382.46 | 11,579 | — | — |
| 2007-03-19 | $192.08 | $382.46 | 9,404 | — | — |
| 2007-03-16 | $192.89 | $384.06 | 25,089 | — | — |
| 2007-03-15 | $194.15 | $386.58 | 5,281 | — | — |
| 2007-03-14 | $194.15 | $386.58 | 7,577 | — | — |
| 2007-03-13 | $191.97 | $382.23 | 9,161 | — | — |
| 2007-03-12 | $194.61 | $387.49 | 6,081 | — | — |
| 2007-03-09 | $193.58 | $385.43 | 9,474 | — | — |
| 2007-03-08 | $189.32 | $376.96 | 7,534 | — | — |
| 2007-03-07 | $188.86 | $376.05 | 7,882 | — | — |
| 2007-03-06 | $191.28 | $380.85 | 10,065 | — | — |
| 2007-03-05 | $191.74 | $381.77 | 16,172 | — | — |
| 2007-03-02 | $193.92 | $386.12 | 16,120 | — | — |
| 2007-03-01 | $197.14 | $392.53 | 10,666 | — | — |
| 2007-02-28 | $197.14 | $392.53 | 18,495 | — | — |
| 2007-02-27 | $198.40 | $395.04 | 18,974 | — | — |
| 2007-02-26 | $203.46 | $405.11 | 10,909 | — | — |
| 2007-02-23 | $206.10 | $410.38 | 9,778 | — | — |
| 2007-02-22 | $206.79 | $411.75 | 8,099 | — | — |
| 2007-02-21 | $205.99 | $410.15 | 6,220 | — | — |
| 2007-02-20 | $206.91 | $411.98 | 8,534 | — | — |
| 2007-02-16 | $206.68 | $411.52 | 8,612 | — | — |
| 2007-02-15 | $204.73 | $407.63 | 17,730 | — | — |
| 2007-02-14 | $207.83 | $413.81 | 30,988 | — | — |
| 2007-02-13 | $205.07 | $408.32 | 14,833 | — | — |
| 2007-02-12 | $204.04 | $406.26 | 12,301 | — | — |
| 2007-02-09 | $203.00 | $404.20 | 17,199 | — | — |
| 2007-02-08 | $205.87 | $409.92 | 20,157 | — | — |
| 2007-02-07 | $206.33 | $410.84 | 10,674 | — | — |
| 2007-02-06 | $205.30 | $408.78 | 15,946 | — | — |
| 2007-02-05 | $203.69 | $405.57 | 9,691 | — | — |
| 2007-02-02 | $203.69 | $405.57 | 13,206 | — | — |
| 2007-02-01 | $203.00 | $404.20 | 7,812 | — | — |
| 2007-01-31 | $202.77 | $403.74 | 23,010 | — | — |
| 2007-01-30 | $199.55 | $397.33 | 36,372 | — | — |
| 2007-01-29 | $199.21 | $396.65 | 18,599 | — | — |
| 2007-01-26 | $201.16 | $400.54 | 44,089 | — | — |
| 2007-01-25 | $201.28 | $400.77 | 29,309 | — | — |
| 2007-01-24 | $203.81 | $405.80 | 27,960 | — | — |
| 2007-01-23 | $200.82 | $399.85 | 18,043 | — | — |
| 2007-01-22 | $200.93 | $400.08 | 26,733 | — | — |
| 2007-01-19 | $203.46 | $405.11 | 8,064 | — | — |
| 2007-01-18 | $202.31 | $402.83 | 9,987 | — | — |
| 2007-01-17 | $199.90 | $398.02 | 7,447 | — | — |
| 2007-01-16 | $201.97 | $402.14 | 6,690 | — | — |
| 2007-01-12 | $200.93 | $400.08 | 6,003 | — | — |
| 2007-01-11 | $199.44 | $397.10 | 14,302 | — | — |
| 2007-01-10 | $196.22 | $390.69 | 8,177 | — | — |
| 2007-01-09 | $196.56 | $391.38 | 8,143 | — | — |
| 2007-01-08 | $197.37 | $392.98 | 6,542 | — | — |
| 2007-01-05 | $199.44 | $397.10 | 8,699 | — | — |
| 2007-01-04 | $203.12 | $404.43 | 5,707 | — | — |
| 2007-01-03 | $201.97 | $402.14 | 13,441 | — | — |