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
- 1999-10-01 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 | $216.80 | $231.54 | 236,600 | — | — |
| 2007-12-28 | $219.35 | $234.26 | 522,900 | — | — |
| 2007-12-27 | $218.28 | $233.12 | 433,000 | — | — |
| 2007-12-26 | $222.03 | $237.12 | 316,800 | — | — |
| 2007-12-24 | $219.48 | $234.40 | 113,000 | — | — |
| 2007-12-21 | $216.15 | $230.84 | 489,100 | — | — |
| 2007-12-20 | $205.16 | $219.11 | 121,900 | — | — |
| 2007-12-19 | $206.40 | $220.43 | 407,000 | — | — |
| 2007-12-18 | $204.30 | $218.19 | 414,700 | — | — |
| 2007-12-17 | $203.24 | $217.06 | 277,300 | — | — |
| 2007-12-14 | $208.95 | $223.15 | 309,500 | — | — |
| 2007-12-13 | $208.97 | $223.18 | 340,600 | — | — |
| 2007-12-12 | $208.00 | $222.14 | 886,400 | — | — |
| 2007-12-11 | $213.75 | $228.28 | 605,500 | — | — |
| 2007-12-10 | $221.05 | $236.08 | 555,200 | — | — |
| 2007-12-07 | $213.16 | $227.65 | 355,400 | — | — |
| 2007-12-06 | $212.95 | $227.43 | 458,500 | — | — |
| 2007-12-05 | $202.00 | $215.73 | 457,300 | — | — |
| 2007-12-04 | $203.23 | $217.05 | 485,100 | — | — |
| 2007-12-03 | $203.46 | $217.29 | 406,000 | — | — |
| 2007-11-30 | $198.37 | $211.85 | 293,500 | — | — |
| 2007-11-29 | $197.63 | $211.06 | 289,300 | — | — |
| 2007-11-28 | $200.44 | $213.35 | 730,600 | — | — |
| 2007-11-27 | $192.00 | $204.37 | 311,000 | — | — |
| 2007-11-26 | $186.90 | $198.94 | 272,100 | — | — |
| 2007-11-23 | $190.60 | $202.88 | 229,400 | — | — |
| 2007-11-21 | $187.40 | $199.47 | 633,200 | — | — |
| 2007-11-20 | $187.75 | $199.84 | 371,600 | — | — |
| 2007-11-19 | $184.35 | $196.22 | 494,900 | — | — |
| 2007-11-16 | $192.24 | $204.62 | 483,100 | — | — |
| 2007-11-15 | $196.50 | $209.16 | 495,200 | — | — |
| 2007-11-14 | $196.20 | $208.84 | 358,000 | — | — |
| 2007-11-13 | $195.67 | $208.27 | 327,800 | — | — |
| 2007-11-12 | $188.97 | $201.14 | 485,800 | — | — |
| 2007-11-09 | $191.20 | $203.51 | 378,400 | — | — |
| 2007-11-08 | $190.90 | $203.20 | 474,100 | — | — |
| 2007-11-07 | $192.25 | $204.63 | 535,000 | — | — |
| 2007-11-06 | $196.80 | $209.48 | 401,200 | — | — |
| 2007-11-05 | $195.50 | $208.09 | 773,700 | — | — |
| 2007-11-02 | $199.30 | $212.14 | 596,400 | — | — |
| 2007-11-01 | $200.45 | $213.36 | 400,200 | — | — |
| 2007-10-31 | $206.95 | $220.28 | 598,100 | — | — |
| 2007-10-30 | $197.67 | $210.40 | 563,800 | — | — |
| 2007-10-29 | $196.79 | $209.46 | 263,500 | — | — |
| 2007-10-26 | $198.43 | $211.21 | 723,500 | — | — |
| 2007-10-25 | $195.15 | $207.72 | 1,198,000 | — | — |
| 2007-10-24 | $189.23 | $201.42 | 515,400 | — | — |
| 2007-10-23 | $191.65 | $203.99 | 408,800 | — | — |
| 2007-10-22 | $189.84 | $202.07 | 230,800 | — | — |
| 2007-10-19 | $186.72 | $198.75 | 493,100 | — | — |
| 2007-10-18 | $191.55 | $203.89 | 1,196,700 | — | — |
| 2007-10-17 | $196.00 | $208.62 | 1,284,500 | — | — |
| 2007-10-16 | $184.19 | $196.05 | 257,200 | — | — |
| 2007-10-15 | $181.30 | $192.98 | 219,700 | — | — |
| 2007-10-12 | $184.00 | $195.85 | 343,600 | — | — |
| 2007-10-11 | $183.86 | $195.70 | 263,400 | — | — |
| 2007-10-10 | $185.32 | $197.26 | 314,000 | — | — |
| 2007-10-09 | $186.28 | $198.28 | 425,300 | — | — |
| 2007-10-08 | $179.22 | $190.76 | 200,600 | — | — |
| 2007-10-05 | $179.32 | $190.87 | 184,300 | — | — |
| 2007-10-04 | $177.03 | $188.43 | 450,600 | — | — |
| 2007-10-03 | $178.80 | $190.32 | 310,600 | — | — |
| 2007-10-02 | $176.75 | $188.13 | 221,200 | — | — |
| 2007-10-01 | $175.76 | $187.08 | 363,100 | — | — |
| 2007-09-28 | $173.41 | $184.58 | 187,500 | — | — |
| 2007-09-27 | $172.58 | $183.70 | 187,400 | — | — |
| 2007-09-26 | $168.74 | $179.61 | 209,200 | — | — |
| 2007-09-25 | $168.88 | $179.76 | 247,000 | — | — |
| 2007-09-24 | $165.10 | $175.73 | 149,000 | — | — |
| 2007-09-21 | $170.08 | $181.03 | 236,300 | — | — |
| 2007-09-20 | $166.76 | $177.50 | 235,600 | — | — |
| 2007-09-19 | $170.68 | $181.67 | 517,100 | — | — |
| 2007-09-18 | $169.50 | $180.42 | 532,200 | — | — |
| 2007-09-17 | $158.00 | $168.18 | 153,600 | — | — |
| 2007-09-14 | $158.21 | $168.40 | 185,300 | — | — |
| 2007-09-13 | $158.68 | $168.90 | 133,900 | — | — |
| 2007-09-12 | $154.72 | $164.69 | 257,800 | — | — |
| 2007-09-11 | $157.58 | $167.73 | 292,100 | — | — |
| 2007-09-10 | $152.10 | $161.90 | 148,600 | — | — |
| 2007-09-07 | $152.59 | $162.42 | 243,100 | — | — |
| 2007-09-06 | $156.69 | $166.78 | 196,000 | — | — |
| 2007-09-05 | $156.74 | $166.84 | 208,300 | — | — |
| 2007-09-04 | $157.60 | $167.75 | 126,200 | — | — |
| 2007-08-31 | $155.10 | $165.09 | 183,000 | — | — |
| 2007-08-30 | $154.14 | $164.07 | 212,900 | — | — |
| 2007-08-29 | $154.73 | $164.70 | 356,800 | — | — |
| 2007-08-28 | $150.35 | $159.32 | 311,700 | — | — |
| 2007-08-27 | $157.32 | $166.71 | 232,600 | — | — |
| 2007-08-24 | $158.66 | $168.13 | 269,700 | — | — |
| 2007-08-23 | $159.87 | $169.41 | 545,300 | — | — |
| 2007-08-22 | $160.40 | $169.97 | 807,300 | — | — |
| 2007-08-21 | $158.51 | $167.97 | 269,100 | — | — |
| 2007-08-20 | $158.10 | $167.53 | 366,000 | — | — |
| 2007-08-17 | $161.25 | $170.87 | 1,009,200 | — | — |
| 2007-08-16 | $153.28 | $162.43 | 1,015,300 | — | — |
| 2007-08-15 | $145.30 | $153.97 | 717,800 | — | — |
| 2007-08-14 | $146.91 | $155.68 | 1,530,500 | — | — |
| 2007-08-13 | $152.78 | $161.90 | 786,200 | — | — |
| 2007-08-10 | $158.00 | $167.43 | 789,700 | — | — |
| 2007-08-09 | $156.43 | $165.76 | 751,200 | — | — |
| 2007-08-08 | $162.49 | $172.18 | 595,600 | — | — |
| 2007-08-07 | $158.07 | $167.50 | 571,800 | — | — |
| 2007-08-06 | $156.30 | $165.63 | 517,100 | — | — |
| 2007-08-03 | $151.00 | $160.01 | 784,300 | — | — |
| 2007-08-02 | $157.95 | $167.37 | 471,800 | — | — |
| 2007-08-01 | $155.47 | $164.75 | 816,000 | — | — |
| 2007-07-31 | $159.50 | $169.02 | 458,900 | — | — |
| 2007-07-30 | $164.40 | $174.21 | 619,500 | — | — |
| 2007-07-27 | $163.45 | $173.20 | 465,900 | — | — |
| 2007-07-26 | $165.40 | $175.27 | 553,900 | — | — |
| 2007-07-25 | $168.80 | $178.87 | 487,400 | — | — |
| 2007-07-24 | $166.86 | $176.82 | 790,600 | — | — |
| 2007-07-23 | $172.33 | $182.61 | 424,900 | — | — |
| 2007-07-20 | $171.51 | $181.74 | 753,100 | — | — |
| 2007-07-19 | $174.91 | $185.35 | 1,370,600 | — | — |
| 2007-07-18 | $174.30 | $184.70 | 1,449,800 | — | — |
| 2007-07-17 | $164.15 | $173.94 | 517,000 | — | — |
| 2007-07-16 | $167.07 | $177.04 | 365,400 | — | — |
| 2007-07-13 | $168.85 | $178.92 | 332,200 | — | — |
| 2007-07-12 | $165.30 | $175.16 | 359,700 | — | — |
| 2007-07-11 | $164.86 | $174.70 | 333,600 | — | — |
| 2007-07-10 | $163.85 | $173.63 | 420,100 | — | — |
| 2007-07-09 | $164.30 | $174.10 | 200,900 | — | — |
| 2007-07-06 | $165.65 | $175.53 | 130,200 | — | — |
| 2007-07-05 | $163.90 | $173.68 | 211,300 | — | — |
| 2007-07-03 | $165.75 | $175.64 | 145,000 | — | — |
| 2007-07-02 | $165.49 | $175.36 | 600,200 | — | — |
| 2007-06-29 | $156.59 | $165.93 | 480,100 | — | — |
| 2007-06-28 | $158.80 | $168.27 | 203,400 | — | — |
| 2007-06-27 | $159.50 | $169.02 | 316,900 | — | — |
| 2007-06-26 | $156.30 | $165.63 | 584,100 | — | — |
| 2007-06-25 | $154.53 | $163.75 | 267,500 | — | — |
| 2007-06-22 | $155.51 | $164.79 | 1,890,100 | — | — |
| 2007-06-21 | $156.64 | $165.99 | 444,800 | — | — |
| 2007-06-20 | $157.87 | $167.29 | 479,000 | — | — |
| 2007-06-19 | $161.06 | $170.67 | 428,000 | — | — |
| 2007-06-18 | $160.28 | $169.84 | 395,800 | — | — |
| 2007-06-15 | $157.90 | $167.32 | 247,100 | — | — |
| 2007-06-14 | $157.22 | $166.60 | 287,200 | — | — |
| 2007-06-13 | $156.96 | $166.32 | 403,100 | — | — |
| 2007-06-12 | $155.30 | $164.57 | 892,000 | — | — |
| 2007-06-11 | $154.33 | $163.54 | 305,900 | — | — |
| 2007-06-08 | $152.02 | $161.09 | 520,500 | — | — |
| 2007-06-07 | $149.36 | $158.27 | 369,200 | — | — |
| 2007-06-06 | $151.24 | $160.26 | 254,500 | — | — |
| 2007-06-05 | $152.20 | $161.28 | 249,100 | — | — |
| 2007-06-04 | $152.93 | $161.34 | 215,000 | — | — |
| 2007-06-01 | $154.30 | $162.79 | 410,000 | — | — |
| 2007-05-31 | $153.54 | $161.99 | 999,000 | — | — |
| 2007-05-30 | $146.43 | $154.49 | 190,600 | — | — |
| 2007-05-29 | $146.41 | $154.47 | 284,700 | — | — |
| 2007-05-25 | $144.98 | $152.96 | 308,600 | — | — |
| 2007-05-24 | $146.28 | $154.33 | 327,600 | — | — |
| 2007-05-23 | $147.37 | $155.48 | 337,900 | — | — |
| 2007-05-22 | $147.38 | $155.49 | 247,200 | — | — |
| 2007-05-21 | $148.32 | $156.48 | 644,000 | — | — |
| 2007-05-18 | $148.20 | $156.35 | 350,000 | — | — |
| 2007-05-17 | $148.10 | $156.25 | 528,900 | — | — |
| 2007-05-16 | $144.70 | $152.66 | 273,000 | — | — |
| 2007-05-15 | $144.82 | $152.79 | 390,800 | — | — |
| 2007-05-14 | $146.71 | $154.78 | 446,600 | — | — |
| 2007-05-11 | $149.09 | $157.29 | 424,700 | — | — |
| 2007-05-10 | $145.65 | $153.66 | 343,800 | — | — |
| 2007-05-09 | $146.13 | $154.17 | 451,500 | — | — |
| 2007-05-08 | $147.32 | $155.43 | 304,600 | — | — |
| 2007-05-07 | $148.42 | $156.59 | 441,400 | — | — |
| 2007-05-04 | $148.92 | $157.11 | 266,000 | — | — |
| 2007-05-03 | $148.97 | $157.17 | 286,500 | — | — |
| 2007-05-02 | $148.65 | $156.83 | 400,900 | — | — |
| 2007-05-01 | $148.85 | $157.04 | 385,900 | — | — |
| 2007-04-30 | $149.70 | $157.94 | 463,500 | — | — |
| 2007-04-27 | $151.49 | $159.83 | 358,200 | — | — |
| 2007-04-26 | $152.91 | $161.32 | 288,800 | — | — |
| 2007-04-25 | $152.82 | $161.23 | 319,100 | — | — |
| 2007-04-24 | $152.66 | $161.06 | 332,800 | — | — |
| 2007-04-23 | $152.69 | $161.09 | 346,300 | — | — |
| 2007-04-20 | $154.84 | $163.36 | 354,900 | — | — |
| 2007-04-19 | $156.46 | $165.07 | 1,000,600 | — | — |
| 2007-04-18 | $160.39 | $169.21 | 306,300 | — | — |
| 2007-04-17 | $161.59 | $170.48 | 201,200 | — | — |
| 2007-04-16 | $160.60 | $169.44 | 248,900 | — | — |
| 2007-04-13 | $157.86 | $166.55 | 193,800 | — | — |
| 2007-04-12 | $156.51 | $165.12 | 288,200 | — | — |
| 2007-04-11 | $157.03 | $165.67 | 113,200 | — | — |
| 2007-04-10 | $158.59 | $167.32 | 182,200 | — | — |
| 2007-04-09 | $155.37 | $163.92 | 211,500 | — | — |
| 2007-04-05 | $156.51 | $165.12 | 111,700 | — | — |
| 2007-04-04 | $155.78 | $164.35 | 143,700 | — | — |
| 2007-04-03 | $156.01 | $164.59 | 153,600 | — | — |
| 2007-04-02 | $154.10 | $162.58 | 184,700 | — | — |
| 2007-03-30 | $156.31 | $164.91 | 202,200 | — | — |
| 2007-03-29 | $156.01 | $164.59 | 146,900 | — | — |
| 2007-03-28 | $156.70 | $165.32 | 152,900 | — | — |
| 2007-03-27 | $158.57 | $167.29 | 103,800 | — | — |
| 2007-03-26 | $159.53 | $168.31 | 164,200 | — | — |
| 2007-03-23 | $160.36 | $169.18 | 138,600 | — | — |
| 2007-03-22 | $158.18 | $166.88 | 194,600 | — | — |
| 2007-03-21 | $158.43 | $167.15 | 329,500 | — | — |
| 2007-03-20 | $154.33 | $162.82 | 491,700 | — | — |
| 2007-03-19 | $158.31 | $167.02 | 154,900 | — | — |
| 2007-03-16 | $156.07 | $164.66 | 174,400 | — | — |
| 2007-03-15 | $155.92 | $164.50 | 212,600 | — | — |
| 2007-03-14 | $153.60 | $162.05 | 308,300 | — | — |
| 2007-03-13 | $153.36 | $161.80 | 272,100 | — | — |
| 2007-03-12 | $159.31 | $168.08 | 228,100 | — | — |
| 2007-03-09 | $158.62 | $167.35 | 169,900 | — | — |
| 2007-03-08 | $157.56 | $166.23 | 216,600 | — | — |
| 2007-03-07 | $155.80 | $164.37 | 246,400 | — | — |
| 2007-03-06 | $155.09 | $163.62 | 326,000 | — | — |
| 2007-03-05 | $152.51 | $160.90 | 235,200 | — | — |
| 2007-03-02 | $155.70 | $163.56 | 218,300 | — | — |
| 2007-03-01 | $158.54 | $166.54 | 258,000 | — | — |
| 2007-02-28 | $159.25 | $167.29 | 515,800 | — | — |
| 2007-02-27 | $163.04 | $171.27 | 283,800 | — | — |
| 2007-02-26 | $167.58 | $176.04 | 427,700 | — | — |
| 2007-02-23 | $174.35 | $183.15 | 214,300 | — | — |
| 2007-02-22 | $175.01 | $183.84 | 304,300 | — | — |
| 2007-02-21 | $172.64 | $181.36 | 188,800 | — | — |
| 2007-02-20 | $174.00 | $182.78 | 219,000 | — | — |
| 2007-02-16 | $173.54 | $182.30 | 179,300 | — | — |
| 2007-02-15 | $175.59 | $184.45 | 419,900 | — | — |
| 2007-02-14 | $172.14 | $180.83 | 466,400 | — | — |
| 2007-02-13 | $170.51 | $179.12 | 183,200 | — | — |
| 2007-02-12 | $171.32 | $179.97 | 314,700 | — | — |
| 2007-02-09 | $173.68 | $182.45 | 324,700 | — | — |
| 2007-02-08 | $173.44 | $182.20 | 326,700 | — | — |
| 2007-02-07 | $172.54 | $181.25 | 243,800 | — | — |
| 2007-02-06 | $170.80 | $179.42 | 157,900 | — | — |
| 2007-02-05 | $170.65 | $179.26 | 293,000 | — | — |
| 2007-02-02 | $169.08 | $177.62 | 183,600 | — | — |
| 2007-02-01 | $169.32 | $177.87 | 303,700 | — | — |
| 2007-01-31 | $167.76 | $176.23 | 214,700 | — | — |
| 2007-01-30 | $168.12 | $176.61 | 428,000 | — | — |
| 2007-01-29 | $168.58 | $177.09 | 198,000 | — | — |
| 2007-01-26 | $169.17 | $177.71 | 303,800 | — | — |
| 2007-01-25 | $169.70 | $178.27 | 390,900 | — | — |
| 2007-01-24 | $171.99 | $180.67 | 1,242,700 | — | — |
| 2007-01-23 | $176.15 | $185.04 | 786,900 | — | — |
| 2007-01-22 | $169.28 | $177.83 | 219,600 | — | — |
| 2007-01-19 | $169.68 | $178.25 | 159,100 | — | — |
| 2007-01-18 | $170.06 | $178.64 | 305,700 | — | — |
| 2007-01-17 | $173.19 | $181.93 | 210,900 | — | — |
| 2007-01-16 | $171.46 | $180.12 | 333,200 | — | — |
| 2007-01-12 | $172.50 | $181.21 | 427,900 | — | — |
| 2007-01-11 | $168.02 | $176.50 | 313,500 | — | — |
| 2007-01-10 | $164.90 | $173.22 | 293,800 | — | — |
| 2007-01-09 | $160.65 | $168.76 | 243,200 | — | — |
| 2007-01-08 | $159.64 | $167.70 | 260,600 | — | — |
| 2007-01-05 | $156.75 | $164.66 | 165,500 | — | — |
| 2007-01-04 | $156.79 | $164.71 | 248,600 | — | — |
| 2007-01-03 | $155.12 | $162.95 | 243,200 | — | — |