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
- 1987-01-13 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 | $109.35 | $158.63 | 40,107 | — | — |
| 2007-12-28 | $110.55 | $160.37 | 27,987 | — | — |
| 2007-12-27 | $114.90 | $166.68 | 21,147 | — | — |
| 2007-12-26 | $121.35 | $176.04 | 30,153 | — | — |
| 2007-12-24 | $121.65 | $176.47 | 17,813 | — | — |
| 2007-12-21 | $121.05 | $175.60 | 103,833 | — | — |
| 2007-12-20 | $113.40 | $164.50 | 40,667 | — | — |
| 2007-12-19 | $106.95 | $155.15 | 24,147 | — | — |
| 2007-12-18 | $107.25 | $155.58 | 30,740 | — | — |
| 2007-12-17 | $102.60 | $148.84 | 32,453 | — | — |
| 2007-12-14 | $101.70 | $147.53 | 20,680 | — | — |
| 2007-12-13 | $105.15 | $152.54 | 38,787 | — | — |
| 2007-12-12 | $107.85 | $156.45 | 41,253 | — | — |
| 2007-12-11 | $109.65 | $157.54 | 35,760 | — | — |
| 2007-12-10 | $118.95 | $170.90 | 45,727 | — | — |
| 2007-12-07 | $109.20 | $156.89 | 24,900 | — | — |
| 2007-12-06 | $108.30 | $155.60 | 30,660 | — | — |
| 2007-12-05 | $100.35 | $144.18 | 29,967 | — | — |
| 2007-12-04 | $96.00 | $137.93 | 50,433 | — | — |
| 2007-12-03 | $97.50 | $140.08 | 39,293 | — | — |
| 2007-11-30 | $98.10 | $140.95 | 59,520 | — | — |
| 2007-11-29 | $96.60 | $138.79 | 39,633 | — | — |
| 2007-11-28 | $103.20 | $148.27 | 56,587 | — | — |
| 2007-11-27 | $94.35 | $135.56 | 37,507 | — | — |
| 2007-11-26 | $92.25 | $132.54 | 43,000 | — | — |
| 2007-11-23 | $102.75 | $147.63 | 19,440 | — | — |
| 2007-11-21 | $99.45 | $142.89 | 35,447 | — | — |
| 2007-11-20 | $97.65 | $140.30 | 70,640 | — | — |
| 2007-11-19 | $93.75 | $134.70 | 30,853 | — | — |
| 2007-11-16 | $94.35 | $135.56 | 40,980 | — | — |
| 2007-11-15 | $100.35 | $144.18 | 27,340 | — | — |
| 2007-11-14 | $105.00 | $150.86 | 29,813 | — | — |
| 2007-11-13 | $113.40 | $162.93 | 29,220 | — | — |
| 2007-11-12 | $105.90 | $152.15 | 31,180 | — | — |
| 2007-11-09 | $102.75 | $147.63 | 37,933 | — | — |
| 2007-11-08 | $101.25 | $145.47 | 59,993 | — | — |
| 2007-11-07 | $102.30 | $146.98 | 65,827 | — | — |
| 2007-11-06 | $112.65 | $161.85 | 32,240 | — | — |
| 2007-11-05 | $117.00 | $168.10 | 31,387 | — | — |
| 2007-11-02 | $115.80 | $166.38 | 51,227 | — | — |
| 2007-11-01 | $120.75 | $173.49 | 56,240 | — | — |
| 2007-10-31 | $131.85 | $189.44 | 64,540 | — | — |
| 2007-10-30 | $141.00 | $202.58 | 21,647 | — | — |
| 2007-10-29 | $137.85 | $198.06 | 20,100 | — | — |
| 2007-10-26 | $137.85 | $198.06 | 20,167 | — | — |
| 2007-10-25 | $132.30 | $190.08 | 23,447 | — | — |
| 2007-10-24 | $133.35 | $191.59 | 36,647 | — | — |
| 2007-10-23 | $135.90 | $195.25 | 12,860 | — | — |
| 2007-10-22 | $134.70 | $193.53 | 22,273 | — | — |
| 2007-10-19 | $129.75 | $186.42 | 31,533 | — | — |
| 2007-10-18 | $135.90 | $195.25 | 32,513 | — | — |
| 2007-10-17 | $138.00 | $198.27 | 28,373 | — | — |
| 2007-10-16 | $142.65 | $204.95 | 20,107 | — | — |
| 2007-10-15 | $146.55 | $210.56 | 24,767 | — | — |
| 2007-10-12 | $152.40 | $218.96 | 11,347 | — | — |
| 2007-10-11 | $151.80 | $218.10 | 26,393 | — | — |
| 2007-10-10 | $149.55 | $214.87 | 10,600 | — | — |
| 2007-10-09 | $150.00 | $215.51 | 24,200 | — | — |
| 2007-10-08 | $149.10 | $214.22 | 18,980 | — | — |
| 2007-10-05 | $152.10 | $218.53 | 23,727 | — | — |
| 2007-10-04 | $148.50 | $213.36 | 8,440 | — | — |
| 2007-10-03 | $146.25 | $210.13 | 17,800 | — | — |
| 2007-10-02 | $148.20 | $212.93 | 16,080 | — | — |
| 2007-10-01 | $145.80 | $209.48 | 26,913 | — | — |
| 2007-09-28 | $142.50 | $204.74 | 39,580 | — | — |
| 2007-09-27 | $148.50 | $213.36 | 15,747 | — | — |
| 2007-09-26 | $148.50 | $213.36 | 14,033 | — | — |
| 2007-09-25 | $149.40 | $214.65 | 24,800 | — | — |
| 2007-09-24 | $153.30 | $220.25 | 25,380 | — | — |
| 2007-09-21 | $157.20 | $225.86 | 79,467 | — | — |
| 2007-09-20 | $160.65 | $230.81 | 28,047 | — | — |
| 2007-09-19 | $162.00 | $232.75 | 40,087 | — | — |
| 2007-09-18 | $157.05 | $225.64 | 42,160 | — | — |
| 2007-09-17 | $147.75 | $212.28 | 56,060 | — | — |
| 2007-09-14 | $153.45 | $220.47 | 22,540 | — | — |
| 2007-09-13 | $150.30 | $215.94 | 12,320 | — | — |
| 2007-09-12 | $150.30 | $215.94 | 44,753 | — | — |
| 2007-09-11 | $151.50 | $216.16 | 35,873 | — | — |
| 2007-09-10 | $144.30 | $205.89 | 24,307 | — | — |
| 2007-09-07 | $147.00 | $209.74 | 30,487 | — | — |
| 2007-09-06 | $149.70 | $213.59 | 13,373 | — | — |
| 2007-09-05 | $150.45 | $214.66 | 35,320 | — | — |
| 2007-09-04 | $151.35 | $215.95 | 17,627 | — | — |
| 2007-08-31 | $150.75 | $215.09 | 22,553 | — | — |
| 2007-08-30 | $149.70 | $213.59 | 27,427 | — | — |
| 2007-08-29 | $152.55 | $217.66 | 36,867 | — | — |
| 2007-08-28 | $152.25 | $217.23 | 74,813 | — | — |
| 2007-08-27 | $165.00 | $235.42 | 87,900 | — | — |
| 2007-08-24 | $165.90 | $236.71 | 21,560 | — | — |
| 2007-08-23 | $165.30 | $235.85 | 23,073 | — | — |
| 2007-08-22 | $163.35 | $233.07 | 31,133 | — | — |
| 2007-08-21 | $159.15 | $227.07 | 27,713 | — | — |
| 2007-08-20 | $157.05 | $224.08 | 32,167 | — | — |
| 2007-08-17 | $156.45 | $223.22 | 74,213 | — | — |
| 2007-08-16 | $147.75 | $210.81 | 61,160 | — | — |
| 2007-08-15 | $137.10 | $195.61 | 19,347 | — | — |
| 2007-08-14 | $137.10 | $195.61 | 29,327 | — | — |
| 2007-08-13 | $140.10 | $199.89 | 36,980 | — | — |
| 2007-08-10 | $140.70 | $200.75 | 63,387 | — | — |
| 2007-08-09 | $133.05 | $189.84 | 70,340 | — | — |
| 2007-08-08 | $134.70 | $192.19 | 53,540 | — | — |
| 2007-08-07 | $133.50 | $190.48 | 59,227 | — | — |
| 2007-08-06 | $133.95 | $191.12 | 66,493 | — | — |
| 2007-08-03 | $129.30 | $184.48 | 37,953 | — | — |
| 2007-08-02 | $136.80 | $195.19 | 35,827 | — | — |
| 2007-08-01 | $135.00 | $192.62 | 45,847 | — | — |
| 2007-07-31 | $138.00 | $196.90 | 35,400 | — | — |
| 2007-07-30 | $139.35 | $198.82 | 36,853 | — | — |
| 2007-07-27 | $139.05 | $198.40 | 36,460 | — | — |
| 2007-07-26 | $141.45 | $201.82 | 62,913 | — | — |
| 2007-07-25 | $146.55 | $209.10 | 72,107 | — | — |
| 2007-07-24 | $148.50 | $211.88 | 51,673 | — | — |
| 2007-07-23 | $154.05 | $219.80 | 33,153 | — | — |
| 2007-07-20 | $155.70 | $222.15 | 57,213 | — | — |
| 2007-07-19 | $157.50 | $224.72 | 17,213 | — | — |
| 2007-07-18 | $158.70 | $226.43 | 21,820 | — | — |
| 2007-07-17 | $159.30 | $227.29 | 25,300 | — | — |
| 2007-07-16 | $158.70 | $226.43 | 33,147 | — | — |
| 2007-07-13 | $158.40 | $226.00 | 22,627 | — | — |
| 2007-07-12 | $159.90 | $228.14 | 34,793 | — | — |
| 2007-07-11 | $158.70 | $226.43 | 68,153 | — | — |
| 2007-07-10 | $157.95 | $225.36 | 65,053 | — | — |
| 2007-07-09 | $164.25 | $234.35 | 35,000 | — | — |
| 2007-07-06 | $163.35 | $233.07 | 23,600 | — | — |
| 2007-07-05 | $164.40 | $234.57 | 28,473 | — | — |
| 2007-07-03 | $165.30 | $235.85 | 14,900 | — | — |
| 2007-07-02 | $165.45 | $236.06 | 31,287 | — | — |
| 2007-06-29 | $164.85 | $235.21 | 54,853 | — | — |
| 2007-06-28 | $169.65 | $242.06 | 22,607 | — | — |
| 2007-06-27 | $168.90 | $240.99 | 21,760 | — | — |
| 2007-06-26 | $169.20 | $241.41 | 48,227 | — | — |
| 2007-06-25 | $173.40 | $247.41 | 38,853 | — | — |
| 2007-06-22 | $176.25 | $251.47 | 52,427 | — | — |
| 2007-06-21 | $182.10 | $259.82 | 31,273 | — | — |
| 2007-06-20 | $184.20 | $262.82 | 13,787 | — | — |
| 2007-06-19 | $185.85 | $265.17 | 9,793 | — | — |
| 2007-06-18 | $184.65 | $263.46 | 14,633 | — | — |
| 2007-06-15 | $183.75 | $262.17 | 38,773 | — | — |
| 2007-06-14 | $184.95 | $263.89 | 11,233 | — | — |
| 2007-06-13 | $185.40 | $264.53 | 35,867 | — | — |
| 2007-06-12 | $182.70 | $259.18 | 10,727 | — | — |
| 2007-06-11 | $184.80 | $262.16 | 9,327 | — | — |
| 2007-06-08 | $186.00 | $263.86 | 14,353 | — | — |
| 2007-06-07 | $185.25 | $262.79 | 16,807 | — | — |
| 2007-06-06 | $185.70 | $263.43 | 18,407 | — | — |
| 2007-06-05 | $187.05 | $265.35 | 25,800 | — | — |
| 2007-06-04 | $190.05 | $269.60 | 23,813 | — | — |
| 2007-06-01 | $190.35 | $270.03 | 39,167 | — | — |
| 2007-05-31 | $188.40 | $267.26 | 21,973 | — | — |
| 2007-05-30 | $190.65 | $270.46 | 20,667 | — | — |
| 2007-05-29 | $190.05 | $269.60 | 14,540 | — | — |
| 2007-05-25 | $189.30 | $268.54 | 15,173 | — | — |
| 2007-05-24 | $188.85 | $267.90 | 20,400 | — | — |
| 2007-05-23 | $192.45 | $273.01 | 28,787 | — | — |
| 2007-05-22 | $189.75 | $269.18 | 16,647 | — | — |
| 2007-05-21 | $184.05 | $261.09 | 10,873 | — | — |
| 2007-05-18 | $184.05 | $261.09 | 24,213 | — | — |
| 2007-05-17 | $187.65 | $266.20 | 17,220 | — | — |
| 2007-05-16 | $190.05 | $269.60 | 23,033 | — | — |
| 2007-05-15 | $188.25 | $267.05 | 18,613 | — | — |
| 2007-05-14 | $190.95 | $270.88 | 22,347 | — | — |
| 2007-05-11 | $191.40 | $271.52 | 10,687 | — | — |
| 2007-05-10 | $188.85 | $267.90 | 23,927 | — | — |
| 2007-05-09 | $191.70 | $271.94 | 13,827 | — | — |
| 2007-05-08 | $193.20 | $274.07 | 16,633 | — | — |
| 2007-05-07 | $195.90 | $277.90 | 9,687 | — | — |
| 2007-05-04 | $196.35 | $278.54 | 13,620 | — | — |
| 2007-05-03 | $192.45 | $273.01 | 20,907 | — | — |
| 2007-05-02 | $190.20 | $269.82 | 15,787 | — | — |
| 2007-05-01 | $186.90 | $265.14 | 23,860 | — | — |
| 2007-04-30 | $188.10 | $266.84 | 36,013 | — | — |
| 2007-04-27 | $195.75 | $277.69 | 15,507 | — | — |
| 2007-04-26 | $199.05 | $282.37 | 30,140 | — | — |
| 2007-04-25 | $194.10 | $275.35 | 24,847 | — | — |
| 2007-04-24 | $192.60 | $273.22 | 22,647 | — | — |
| 2007-04-23 | $189.90 | $269.39 | 11,753 | — | — |
| 2007-04-20 | $190.95 | $270.88 | 19,560 | — | — |
| 2007-04-19 | $190.50 | $270.24 | 28,500 | — | — |
| 2007-04-18 | $195.30 | $277.05 | 19,527 | — | — |
| 2007-04-17 | $196.50 | $278.75 | 16,073 | — | — |
| 2007-04-16 | $198.90 | $282.16 | 30,827 | — | — |
| 2007-04-13 | $190.80 | $270.67 | 44,080 | — | — |
| 2007-04-12 | $189.75 | $269.18 | 21,300 | — | — |
| 2007-04-11 | $191.85 | $272.16 | 26,347 | — | — |
| 2007-04-10 | $194.70 | $276.20 | 23,993 | — | — |
| 2007-04-09 | $196.05 | $278.12 | 20,353 | — | — |
| 2007-04-05 | $199.95 | $283.65 | 22,120 | — | — |
| 2007-04-04 | $203.25 | $288.33 | 13,987 | — | — |
| 2007-04-03 | $204.60 | $290.24 | 23,520 | — | — |
| 2007-04-02 | $201.60 | $285.99 | 19,967 | — | — |
| 2007-03-30 | $198.90 | $282.16 | 24,767 | — | — |
| 2007-03-29 | $198.00 | $280.88 | 27,947 | — | — |
| 2007-03-28 | $197.70 | $280.46 | 50,387 | — | — |
| 2007-03-27 | $195.90 | $277.90 | 31,180 | — | — |
| 2007-03-26 | $197.25 | $279.82 | 23,373 | — | — |
| 2007-03-23 | $199.20 | $282.58 | 24,007 | — | — |
| 2007-03-22 | $202.80 | $287.69 | 33,987 | — | — |
| 2007-03-21 | $199.35 | $282.80 | 27,980 | — | — |
| 2007-03-20 | $195.30 | $277.05 | 38,433 | — | — |
| 2007-03-19 | $189.60 | $268.97 | 40,573 | — | — |
| 2007-03-16 | $187.50 | $265.99 | 79,593 | — | — |
| 2007-03-15 | $179.85 | $255.13 | 24,067 | — | — |
| 2007-03-14 | $175.35 | $248.75 | 54,227 | — | — |
| 2007-03-13 | $176.85 | $250.88 | 49,453 | — | — |
| 2007-03-12 | $183.60 | $258.96 | 34,540 | — | — |
| 2007-03-09 | $182.40 | $257.27 | 23,773 | — | — |
| 2007-03-08 | $181.05 | $255.37 | 22,500 | — | — |
| 2007-03-07 | $181.05 | $255.37 | 32,093 | — | — |
| 2007-03-06 | $180.45 | $254.52 | 36,700 | — | — |
| 2007-03-05 | $173.25 | $244.37 | 56,953 | — | — |
| 2007-03-02 | $177.30 | $250.08 | 35,673 | — | — |
| 2007-03-01 | $178.80 | $252.19 | 48,353 | — | — |
| 2007-02-28 | $178.80 | $252.19 | 50,387 | — | — |
| 2007-02-27 | $178.80 | $252.19 | 55,427 | — | — |
| 2007-02-26 | $183.30 | $258.54 | 33,207 | — | — |
| 2007-02-23 | $185.40 | $261.50 | 53,607 | — | — |
| 2007-02-22 | $183.90 | $259.39 | 62,253 | — | — |
| 2007-02-21 | $179.70 | $253.46 | 50,920 | — | — |
| 2007-02-20 | $180.00 | $253.89 | 90,767 | — | — |
| 2007-02-16 | $169.50 | $239.08 | 102,427 | — | — |
| 2007-02-15 | $159.60 | $225.11 | 26,007 | — | — |
| 2007-02-14 | $159.45 | $224.90 | 21,247 | — | — |
| 2007-02-13 | $160.65 | $226.59 | 22,360 | — | — |
| 2007-02-12 | $160.20 | $225.96 | 19,233 | — | — |
| 2007-02-09 | $162.60 | $229.34 | 32,140 | — | — |
| 2007-02-08 | $163.65 | $230.83 | 33,140 | — | — |
| 2007-02-07 | $164.85 | $232.52 | 55,040 | — | — |
| 2007-02-06 | $165.15 | $232.94 | 66,040 | — | — |
| 2007-02-05 | $167.10 | $235.69 | 68,240 | — | — |
| 2007-02-02 | $176.70 | $249.23 | 66,547 | — | — |
| 2007-02-01 | $165.75 | $233.79 | 45,013 | — | — |
| 2007-01-31 | $160.20 | $225.96 | 38,413 | — | — |
| 2007-01-30 | $164.25 | $231.67 | 98,607 | — | — |
| 2007-01-29 | $156.30 | $220.46 | 97,120 | — | — |
| 2007-01-26 | $142.95 | $201.63 | 21,107 | — | — |
| 2007-01-25 | $143.40 | $202.26 | 45,780 | — | — |
| 2007-01-24 | $141.90 | $200.15 | 20,047 | — | — |
| 2007-01-23 | $139.65 | $196.97 | 11,527 | — | — |
| 2007-01-22 | $138.75 | $195.70 | 19,900 | — | — |
| 2007-01-19 | $138.00 | $194.65 | 14,307 | — | — |
| 2007-01-18 | $136.20 | $192.11 | 23,353 | — | — |
| 2007-01-17 | $137.55 | $194.01 | 24,987 | — | — |
| 2007-01-16 | $138.75 | $195.70 | 17,893 | — | — |
| 2007-01-12 | $139.50 | $196.76 | 20,947 | — | — |
| 2007-01-11 | $137.55 | $194.01 | 28,613 | — | — |
| 2007-01-10 | $136.80 | $192.95 | 37,580 | — | — |
| 2007-01-09 | $138.00 | $194.65 | 39,113 | — | — |
| 2007-01-08 | $139.95 | $197.40 | 15,807 | — | — |
| 2007-01-05 | $142.35 | $200.78 | 30,400 | — | — |
| 2007-01-04 | $146.40 | $206.49 | 28,080 | — | — |
| 2007-01-03 | $144.45 | $203.74 | 17,940 | — | — |