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
- 2005-10-13 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 | $146.88 | $185.98 | 37,692 | — | — |
| 2007-12-28 | $153.12 | $193.88 | 19,833 | — | — |
| 2007-12-27 | $155.28 | $196.61 | 15,275 | — | — |
| 2007-12-26 | $160.20 | $202.84 | 9,142 | — | — |
| 2007-12-24 | $160.44 | $203.15 | 6,300 | — | — |
| 2007-12-21 | $159.24 | $201.63 | 27,925 | — | — |
| 2007-12-20 | $155.16 | $196.46 | 26,008 | — | — |
| 2007-12-19 | $159.00 | $201.32 | 16,875 | — | — |
| 2007-12-18 | $155.88 | $197.37 | 24,758 | — | — |
| 2007-12-17 | $156.36 | $197.98 | 15,933 | — | — |
| 2007-12-14 | $162.48 | $205.73 | 21,100 | — | — |
| 2007-12-13 | $167.40 | $211.96 | 21,942 | — | — |
| 2007-12-12 | $161.16 | $204.06 | 18,100 | — | — |
| 2007-12-11 | $161.64 | $204.67 | 35,742 | — | — |
| 2007-12-10 | $164.40 | $208.16 | 18,942 | — | — |
| 2007-12-07 | $162.24 | $205.43 | 23,958 | — | — |
| 2007-12-06 | $163.44 | $206.95 | 22,617 | — | — |
| 2007-12-05 | $152.16 | $192.66 | 12,375 | — | — |
| 2007-12-04 | $152.64 | $193.27 | 17,283 | — | — |
| 2007-12-03 | $154.08 | $195.10 | 16,883 | — | — |
| 2007-11-30 | $159.12 | $201.48 | 33,408 | — | — |
| 2007-11-29 | $163.44 | $206.95 | 39,717 | — | — |
| 2007-11-28 | $156.96 | $193.12 | 39,158 | — | — |
| 2007-11-27 | $145.80 | $179.39 | 31,142 | — | — |
| 2007-11-26 | $144.96 | $178.36 | 30,958 | — | — |
| 2007-11-23 | $147.72 | $181.75 | 12,783 | — | — |
| 2007-11-21 | $141.12 | $173.63 | 48,075 | — | — |
| 2007-11-20 | $149.16 | $183.52 | 40,925 | — | — |
| 2007-11-19 | $146.16 | $179.83 | 59,742 | — | — |
| 2007-11-16 | $162.48 | $199.91 | 24,575 | — | — |
| 2007-11-15 | $165.96 | $204.19 | 28,542 | — | — |
| 2007-11-14 | $171.12 | $210.54 | 34,083 | — | — |
| 2007-11-13 | $184.80 | $227.37 | 25,492 | — | — |
| 2007-11-12 | $158.88 | $195.48 | 33,175 | — | — |
| 2007-11-09 | $166.44 | $204.78 | 27,308 | — | — |
| 2007-11-08 | $171.12 | $210.54 | 24,108 | — | — |
| 2007-11-07 | $170.76 | $210.10 | 14,358 | — | — |
| 2007-11-06 | $178.92 | $220.14 | 15,158 | — | — |
| 2007-11-05 | $172.56 | $212.31 | 16,383 | — | — |
| 2007-11-02 | $178.80 | $219.99 | 15,475 | — | — |
| 2007-11-01 | $179.16 | $220.43 | 16,942 | — | — |
| 2007-10-31 | $186.36 | $229.29 | 22,042 | — | — |
| 2007-10-30 | $181.20 | $222.94 | 15,692 | — | — |
| 2007-10-29 | $187.80 | $231.06 | 28,408 | — | — |
| 2007-10-26 | $180.72 | $222.35 | 16,250 | — | — |
| 2007-10-25 | $179.76 | $221.17 | 20,600 | — | — |
| 2007-10-24 | $176.64 | $217.33 | 19,025 | — | — |
| 2007-10-23 | $174.12 | $214.23 | 22,517 | — | — |
| 2007-10-22 | $171.60 | $211.13 | 20,950 | — | — |
| 2007-10-19 | $175.44 | $215.86 | 20,342 | — | — |
| 2007-10-18 | $178.56 | $219.70 | 11,775 | — | — |
| 2007-10-17 | $176.52 | $217.19 | 16,367 | — | — |
| 2007-10-16 | $175.80 | $216.30 | 15,267 | — | — |
| 2007-10-15 | $177.00 | $217.78 | 15,650 | — | — |
| 2007-10-12 | $176.64 | $217.33 | 11,758 | — | — |
| 2007-10-11 | $177.48 | $218.37 | 21,150 | — | — |
| 2007-10-10 | $180.72 | $222.35 | 17,292 | — | — |
| 2007-10-09 | $178.56 | $219.70 | 17,542 | — | — |
| 2007-10-08 | $177.00 | $217.78 | 15,733 | — | — |
| 2007-10-05 | $177.24 | $218.07 | 20,058 | — | — |
| 2007-10-04 | $177.60 | $218.52 | 14,583 | — | — |
| 2007-10-03 | $175.92 | $216.45 | 10,367 | — | — |
| 2007-10-02 | $178.92 | $220.14 | 20,283 | — | — |
| 2007-10-01 | $180.72 | $222.35 | 16,750 | — | — |
| 2007-09-28 | $178.68 | $219.84 | 16,950 | — | — |
| 2007-09-27 | $180.00 | $221.47 | 33,250 | — | — |
| 2007-09-26 | $182.76 | $224.86 | 39,600 | — | — |
| 2007-09-25 | $181.92 | $223.83 | 19,892 | — | — |
| 2007-09-24 | $180.36 | $221.91 | 28,817 | — | — |
| 2007-09-21 | $177.00 | $217.78 | 25,008 | — | — |
| 2007-09-20 | $175.80 | $216.30 | 14,958 | — | — |
| 2007-09-19 | $177.60 | $218.52 | 22,692 | — | — |
| 2007-09-18 | $176.16 | $216.74 | 39,108 | — | — |
| 2007-09-17 | $168.24 | $207.00 | 29,558 | — | — |
| 2007-09-14 | $173.28 | $213.20 | 12,717 | — | — |
| 2007-09-13 | $175.80 | $216.30 | 16,625 | — | — |
| 2007-09-12 | $174.84 | $215.12 | 16,992 | — | — |
| 2007-09-11 | $180.12 | $221.62 | 15,633 | — | — |
| 2007-09-10 | $176.52 | $217.19 | 14,358 | — | — |
| 2007-09-07 | $184.80 | $221.62 | 20,533 | — | — |
| 2007-09-06 | $184.32 | $221.04 | 19,050 | — | — |
| 2007-09-05 | $184.44 | $221.18 | 20,017 | — | — |
| 2007-09-04 | $186.84 | $224.06 | 20,100 | — | — |
| 2007-08-31 | $185.04 | $221.90 | 17,158 | — | — |
| 2007-08-30 | $185.16 | $222.05 | 19,217 | — | — |
| 2007-08-29 | $186.00 | $223.05 | 24,900 | — | — |
| 2007-08-28 | $183.24 | $219.74 | 12,275 | — | — |
| 2007-08-27 | $188.28 | $225.79 | 20,650 | — | — |
| 2007-08-24 | $185.40 | $222.34 | 16,075 | — | — |
| 2007-08-23 | $183.96 | $220.61 | 13,983 | — | — |
| 2007-08-22 | $185.28 | $222.19 | 20,367 | — | — |
| 2007-08-21 | $181.08 | $217.15 | 22,108 | — | — |
| 2007-08-20 | $185.52 | $222.48 | 17,658 | — | — |
| 2007-08-17 | $180.12 | $216.00 | 23,600 | — | — |
| 2007-08-16 | $172.20 | $206.51 | 52,083 | — | — |
| 2007-08-15 | $180.72 | $216.72 | 16,417 | — | — |
| 2007-08-14 | $185.76 | $222.77 | 17,175 | — | — |
| 2007-08-13 | $192.36 | $230.68 | 21,158 | — | — |
| 2007-08-10 | $186.96 | $224.21 | 35,475 | — | — |
| 2007-08-09 | $189.48 | $227.23 | 27,275 | — | — |
| 2007-08-08 | $201.48 | $241.62 | 33,733 | — | — |
| 2007-08-07 | $194.40 | $233.13 | 29,942 | — | — |
| 2007-08-06 | $193.56 | $232.12 | 56,875 | — | — |
| 2007-08-03 | $201.36 | $241.47 | 57,833 | — | — |
| 2007-08-02 | $215.88 | $258.89 | 22,500 | — | — |
| 2007-08-01 | $215.28 | $258.17 | 29,933 | — | — |
| 2007-07-31 | $213.72 | $256.30 | 48,033 | — | — |
| 2007-07-30 | $217.44 | $260.76 | 23,050 | — | — |
| 2007-07-27 | $217.32 | $260.61 | 36,475 | — | — |
| 2007-07-26 | $213.00 | $255.43 | 53,258 | — | — |
| 2007-07-25 | $218.16 | $261.62 | 51,017 | — | — |
| 2007-07-24 | $211.20 | $253.27 | 37,225 | — | — |
| 2007-07-23 | $214.80 | $257.59 | 46,017 | — | — |
| 2007-07-20 | $213.12 | $255.58 | 69,742 | — | — |
| 2007-07-19 | $215.64 | $258.60 | 101,325 | — | — |
| 2007-07-18 | $199.68 | $239.46 | 56,108 | — | — |
| 2007-07-17 | $198.24 | $237.73 | 41,600 | — | — |
| 2007-07-16 | $194.16 | $232.84 | 48,400 | — | — |
| 2007-07-13 | $193.44 | $231.98 | 31,342 | — | — |
| 2007-07-12 | $191.88 | $230.11 | 27,583 | — | — |
| 2007-07-11 | $191.52 | $229.67 | 31,858 | — | — |
| 2007-07-10 | $192.00 | $230.25 | 28,250 | — | — |
| 2007-07-09 | $193.80 | $232.41 | 33,958 | — | — |
| 2007-07-06 | $192.48 | $230.83 | 42,667 | — | — |
| 2007-07-05 | $191.88 | $230.11 | 55,125 | — | — |
| 2007-07-03 | $187.80 | $225.21 | 18,042 | — | — |
| 2007-07-02 | $187.92 | $225.36 | 42,167 | — | — |
| 2007-06-29 | $187.08 | $224.35 | 40,725 | — | — |
| 2007-06-28 | $186.12 | $223.20 | 57,775 | — | — |
| 2007-06-27 | $183.96 | $220.61 | 38,375 | — | — |
| 2007-06-26 | $182.40 | $218.74 | 83,950 | — | — |
| 2007-06-25 | $182.04 | $218.31 | 97,950 | — | — |
| 2007-06-22 | $183.60 | $220.18 | 130,883 | — | — |
| 2007-06-21 | $186.96 | $224.21 | 33,425 | — | — |
| 2007-06-20 | $183.84 | $220.46 | 62,442 | — | — |
| 2007-06-19 | $180.00 | $215.86 | 21,775 | — | — |
| 2007-06-18 | $180.12 | $216.00 | 35,000 | — | — |
| 2007-06-15 | $180.24 | $216.15 | 18,233 | — | — |
| 2007-06-14 | $181.56 | $217.73 | 21,567 | — | — |
| 2007-06-13 | $180.72 | $216.72 | 24,650 | — | — |
| 2007-06-12 | $177.96 | $213.41 | 39,450 | — | — |
| 2007-06-11 | $180.12 | $216.00 | 17,250 | — | — |
| 2007-06-08 | $180.60 | $216.58 | 28,217 | — | — |
| 2007-06-07 | $181.20 | $217.30 | 167,267 | — | — |
| 2007-06-06 | $184.68 | $221.47 | 14,283 | — | — |
| 2007-06-05 | $188.16 | $225.64 | 14,850 | — | — |
| 2007-06-04 | $189.12 | $226.80 | 17,483 | — | — |
| 2007-06-01 | $190.68 | $228.67 | 33,517 | — | — |
| 2007-05-31 | $190.80 | $228.81 | 25,117 | — | — |
| 2007-05-30 | $190.80 | $228.81 | 20,392 | — | — |
| 2007-05-29 | $191.40 | $229.53 | 12,117 | — | — |
| 2007-05-25 | $190.80 | $228.81 | 12,692 | — | — |
| 2007-05-24 | $191.76 | $229.96 | 23,283 | — | — |
| 2007-05-23 | $199.80 | $234.14 | 18,200 | — | — |
| 2007-05-22 | $199.68 | $233.99 | 22,033 | — | — |
| 2007-05-21 | $197.28 | $231.18 | 13,592 | — | — |
| 2007-05-18 | $194.16 | $227.53 | 13,842 | — | — |
| 2007-05-17 | $192.24 | $225.28 | 10,933 | — | — |
| 2007-05-16 | $189.00 | $221.48 | 10,925 | — | — |
| 2007-05-15 | $190.20 | $222.89 | 15,650 | — | — |
| 2007-05-14 | $188.64 | $221.06 | 19,058 | — | — |
| 2007-05-11 | $190.80 | $223.59 | 40,875 | — | — |
| 2007-05-10 | $196.20 | $229.92 | 14,525 | — | — |
| 2007-05-09 | $193.20 | $226.40 | 19,775 | — | — |
| 2007-05-08 | $191.28 | $224.15 | 15,350 | — | — |
| 2007-05-07 | $191.28 | $224.15 | 10,308 | — | — |
| 2007-05-04 | $190.80 | $223.59 | 17,058 | — | — |
| 2007-05-03 | $191.40 | $224.29 | 10,008 | — | — |
| 2007-05-02 | $189.84 | $222.46 | 10,792 | — | — |
| 2007-05-01 | $189.24 | $221.76 | 11,442 | — | — |
| 2007-04-30 | $191.16 | $224.01 | 15,767 | — | — |
| 2007-04-27 | $189.72 | $222.32 | 13,258 | — | — |
| 2007-04-26 | $187.56 | $219.79 | 12,783 | — | — |
| 2007-04-25 | $187.80 | $220.07 | 11,875 | — | — |
| 2007-04-24 | $186.96 | $219.09 | 10,767 | — | — |
| 2007-04-23 | $187.44 | $219.65 | 18,158 | — | — |
| 2007-04-20 | $187.08 | $219.23 | 18,967 | — | — |
| 2007-04-19 | $185.40 | $217.26 | 13,867 | — | — |
| 2007-04-18 | $184.32 | $216.00 | 19,483 | — | — |
| 2007-04-17 | $181.56 | $212.76 | 19,267 | — | — |
| 2007-04-16 | $178.80 | $209.53 | 20,192 | — | — |
| 2007-04-13 | $178.44 | $209.10 | 29,875 | — | — |
| 2007-04-12 | $176.88 | $207.28 | 9,892 | — | — |
| 2007-04-11 | $176.88 | $207.28 | 7,208 | — | — |
| 2007-04-10 | $178.44 | $209.10 | 8,042 | — | — |
| 2007-04-09 | $177.12 | $207.56 | 13,433 | — | — |
| 2007-04-05 | $178.92 | $209.67 | 10,050 | — | — |
| 2007-04-04 | $179.76 | $210.65 | 6,933 | — | — |
| 2007-04-03 | $178.92 | $209.67 | 9,942 | — | — |
| 2007-04-02 | $177.24 | $207.70 | 6,558 | — | — |
| 2007-03-30 | $177.36 | $207.84 | 14,267 | — | — |
| 2007-03-29 | $180.00 | $210.93 | 8,167 | — | — |
| 2007-03-28 | $180.60 | $211.64 | 9,783 | — | — |
| 2007-03-27 | $180.24 | $211.21 | 21,692 | — | — |
| 2007-03-26 | $179.40 | $210.23 | 33,717 | — | — |
| 2007-03-23 | $171.72 | $201.23 | 21,992 | — | — |
| 2007-03-22 | $171.60 | $201.09 | 11,550 | — | — |
| 2007-03-21 | $170.76 | $200.10 | 9,033 | — | — |
| 2007-03-20 | $170.40 | $199.68 | 11,683 | — | — |
| 2007-03-19 | $171.60 | $201.09 | 6,633 | — | — |
| 2007-03-16 | $171.12 | $200.53 | 5,992 | — | — |
| 2007-03-15 | $171.36 | $200.81 | 8,200 | — | — |
| 2007-03-14 | $169.08 | $198.14 | 5,625 | — | — |
| 2007-03-13 | $168.60 | $197.57 | 10,017 | — | — |
| 2007-03-12 | $168.72 | $197.71 | 7,092 | — | — |
| 2007-03-09 | $168.48 | $197.43 | 10,108 | — | — |
| 2007-03-08 | $168.84 | $197.85 | 14,408 | — | — |
| 2007-03-07 | $169.08 | $198.14 | 16,475 | — | — |
| 2007-03-06 | $169.68 | $198.84 | 14,000 | — | — |
| 2007-03-05 | $167.52 | $196.31 | 12,908 | — | — |
| 2007-03-02 | $171.84 | $201.37 | 6,283 | — | — |
| 2007-03-01 | $172.32 | $201.93 | 7,133 | — | — |
| 2007-02-28 | $174.72 | $204.75 | 10,992 | — | — |
| 2007-02-27 | $174.60 | $204.60 | 11,958 | — | — |
| 2007-02-26 | $176.88 | $207.28 | 9,067 | — | — |
| 2007-02-23 | $178.32 | $208.96 | 14,358 | — | — |
| 2007-02-22 | $179.40 | $210.23 | 12,908 | — | — |
| 2007-02-21 | $178.68 | $209.39 | 11,242 | — | — |
| 2007-02-20 | $179.88 | $210.79 | 14,008 | — | — |
| 2007-02-16 | $185.28 | $210.93 | 19,408 | — | — |
| 2007-02-15 | $183.00 | $208.34 | 19,575 | — | — |
| 2007-02-14 | $180.84 | $205.88 | 23,775 | — | — |
| 2007-02-13 | $179.64 | $204.51 | 14,683 | — | — |
| 2007-02-12 | $177.96 | $202.60 | 14,900 | — | — |
| 2007-02-09 | $176.88 | $201.37 | 18,442 | — | — |
| 2007-02-08 | $179.64 | $204.51 | 6,100 | — | — |
| 2007-02-07 | $180.60 | $205.60 | 5,592 | — | — |
| 2007-02-06 | $180.84 | $205.88 | 7,608 | — | — |
| 2007-02-05 | $182.88 | $208.20 | 7,258 | — | — |
| 2007-02-02 | $182.52 | $207.79 | 8,875 | — | — |
| 2007-02-01 | $181.56 | $206.70 | 7,825 | — | — |
| 2007-01-31 | $180.48 | $205.47 | 5,225 | — | — |
| 2007-01-30 | $180.84 | $205.88 | 6,558 | — | — |
| 2007-01-29 | $181.20 | $206.29 | 12,483 | — | — |
| 2007-01-26 | $180.84 | $205.88 | 9,925 | — | — |
| 2007-01-25 | $180.24 | $205.20 | 18,467 | — | — |
| 2007-01-24 | $180.00 | $204.92 | 32,242 | — | — |
| 2007-01-23 | $194.52 | $221.45 | 9,708 | — | — |
| 2007-01-22 | $192.96 | $219.68 | 6,658 | — | — |
| 2007-01-19 | $192.00 | $218.58 | 17,033 | — | — |
| 2007-01-18 | $188.64 | $214.76 | 8,008 | — | — |
| 2007-01-17 | $187.08 | $212.98 | 9,833 | — | — |
| 2007-01-16 | $186.00 | $211.75 | 10,783 | — | — |
| 2007-01-12 | $185.76 | $211.48 | 6,550 | — | — |
| 2007-01-11 | $180.36 | $205.33 | 7,300 | — | — |
| 2007-01-10 | $179.52 | $204.38 | 10,542 | — | — |
| 2007-01-09 | $173.40 | $197.41 | 22,250 | — | — |
| 2007-01-08 | $180.36 | $205.33 | 15,600 | — | — |
| 2007-01-05 | $182.40 | $207.65 | 9,417 | — | — |
| 2007-01-04 | $187.20 | $213.12 | 15,100 | — | — |
| 2007-01-03 | $191.88 | $218.45 | 16,550 | — | — |