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
- 1986-10-22 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 | $145.85 | $187.47 | 9,000 | — | — |
| 2007-12-28 | $146.01 | $187.67 | 10,700 | — | — |
| 2007-12-27 | $149.50 | $192.16 | 6,000 | — | — |
| 2007-12-26 | $148.06 | $190.31 | 5,600 | — | — |
| 2007-12-24 | $146.83 | $188.73 | 2,100 | — | — |
| 2007-12-21 | $146.08 | $187.76 | 5,800 | — | — |
| 2007-12-20 | $148.00 | $190.23 | 6,200 | — | — |
| 2007-12-19 | $146.64 | $188.48 | 8,600 | — | — |
| 2007-12-18 | $145.58 | $187.12 | 13,700 | — | — |
| 2007-12-17 | $146.51 | $188.31 | 6,400 | — | — |
| 2007-12-14 | $149.89 | $192.66 | 14,200 | — | — |
| 2007-12-13 | $154.02 | $197.97 | 15,200 | — | — |
| 2007-12-12 | $156.70 | $201.06 | 7,000 | — | — |
| 2007-12-11 | $158.06 | $202.80 | 14,200 | — | — |
| 2007-12-10 | $162.55 | $208.56 | 11,000 | — | — |
| 2007-12-07 | $157.43 | $201.99 | 9,600 | — | — |
| 2007-12-06 | $157.00 | $201.44 | 10,300 | — | — |
| 2007-12-05 | $155.97 | $200.12 | 3,900 | — | — |
| 2007-12-04 | $157.96 | $202.67 | 14,800 | — | — |
| 2007-12-03 | $154.26 | $197.93 | 8,800 | — | — |
| 2007-11-30 | $156.69 | $201.05 | 17,000 | — | — |
| 2007-11-29 | $150.10 | $192.59 | 8,000 | — | — |
| 2007-11-28 | $151.45 | $194.32 | 17,000 | — | — |
| 2007-11-27 | $148.97 | $191.14 | 8,500 | — | — |
| 2007-11-26 | $151.65 | $194.58 | 4,000 | — | — |
| 2007-11-23 | $154.00 | $197.59 | 3,200 | — | — |
| 2007-11-21 | $154.10 | $197.72 | 3,900 | — | — |
| 2007-11-20 | $153.51 | $196.97 | 8,900 | — | — |
| 2007-11-19 | $153.53 | $196.99 | 6,500 | — | — |
| 2007-11-16 | $156.55 | $200.87 | 10,200 | — | — |
| 2007-11-15 | $155.50 | $199.52 | 6,700 | — | — |
| 2007-11-14 | $156.50 | $200.80 | 7,000 | — | — |
| 2007-11-13 | $154.16 | $197.80 | 5,200 | — | — |
| 2007-11-12 | $154.65 | $198.43 | 2,800 | — | — |
| 2007-11-09 | $150.80 | $193.49 | 5,400 | — | — |
| 2007-11-08 | $146.88 | $188.46 | 10,200 | — | — |
| 2007-11-07 | $144.63 | $185.57 | 16,500 | — | — |
| 2007-11-06 | $153.70 | $197.21 | 3,300 | — | — |
| 2007-11-05 | $157.12 | $201.60 | 7,300 | — | — |
| 2007-11-02 | $160.00 | $205.29 | 5,400 | — | — |
| 2007-11-01 | $160.18 | $205.52 | 4,300 | — | — |
| 2007-10-31 | $162.83 | $208.92 | 3,100 | — | — |
| 2007-10-30 | $163.50 | $209.78 | 4,600 | — | — |
| 2007-10-29 | $164.39 | $210.92 | 3,500 | — | — |
| 2007-10-26 | $163.75 | $210.10 | 4,600 | — | — |
| 2007-10-25 | $161.00 | $206.58 | 12,300 | — | — |
| 2007-10-24 | $162.47 | $208.46 | 9,700 | — | — |
| 2007-10-23 | $166.50 | $213.63 | 2,700 | — | — |
| 2007-10-22 | $168.25 | $215.88 | 3,900 | — | — |
| 2007-10-19 | $169.00 | $216.84 | 2,700 | — | — |
| 2007-10-18 | $171.10 | $219.53 | 3,900 | — | — |
| 2007-10-17 | $173.53 | $222.65 | 5,100 | — | — |
| 2007-10-16 | $174.98 | $224.51 | 10,800 | — | — |
| 2007-10-15 | $177.70 | $228.00 | 12,500 | — | — |
| 2007-10-12 | $179.96 | $230.90 | 2,200 | — | — |
| 2007-10-11 | $178.35 | $228.84 | 6,200 | — | — |
| 2007-10-10 | $178.75 | $229.35 | 10,000 | — | — |
| 2007-10-09 | $180.28 | $231.31 | 5,800 | — | — |
| 2007-10-08 | $179.80 | $230.70 | 1,400 | — | — |
| 2007-10-05 | $178.50 | $229.03 | 1,900 | — | — |
| 2007-10-04 | $173.66 | $222.82 | 8,400 | — | — |
| 2007-10-03 | $173.52 | $222.64 | 4,500 | — | — |
| 2007-10-02 | $173.00 | $221.97 | 3,400 | — | — |
| 2007-10-01 | $178.96 | $229.62 | 3,300 | — | — |
| 2007-09-28 | $174.40 | $223.77 | 8,400 | — | — |
| 2007-09-27 | $172.00 | $220.69 | 6,600 | — | — |
| 2007-09-26 | $167.98 | $215.53 | 16,100 | — | — |
| 2007-09-25 | $168.43 | $216.11 | 8,200 | — | — |
| 2007-09-24 | $168.01 | $215.57 | 7,200 | — | — |
| 2007-09-21 | $176.16 | $226.03 | 10,500 | — | — |
| 2007-09-20 | $177.16 | $227.31 | 1,800 | — | — |
| 2007-09-19 | $178.41 | $228.91 | 4,100 | — | — |
| 2007-09-18 | $177.67 | $227.96 | 4,500 | — | — |
| 2007-09-17 | $174.74 | $224.20 | 5,400 | — | — |
| 2007-09-14 | $178.78 | $229.39 | 6,900 | — | — |
| 2007-09-13 | $178.00 | $228.39 | 9,600 | — | — |
| 2007-09-12 | $179.28 | $229.68 | 16,100 | — | — |
| 2007-09-11 | $179.70 | $230.22 | 5,100 | — | — |
| 2007-09-10 | $179.86 | $230.42 | 3,100 | — | — |
| 2007-09-07 | $178.70 | $228.93 | 5,700 | — | — |
| 2007-09-06 | $178.00 | $228.04 | 34,700 | — | — |
| 2007-09-05 | $178.29 | $228.41 | 2,800 | — | — |
| 2007-09-04 | $179.42 | $229.86 | 3,500 | — | — |
| 2007-08-31 | $177.25 | $227.08 | 8,900 | — | — |
| 2007-08-30 | $175.04 | $224.25 | 4,900 | — | — |
| 2007-08-29 | $176.75 | $226.44 | 2,500 | — | — |
| 2007-08-28 | $175.90 | $225.35 | 10,000 | — | — |
| 2007-08-27 | $178.00 | $228.04 | 1,200 | — | — |
| 2007-08-24 | $177.36 | $227.22 | 2,500 | — | — |
| 2007-08-23 | $174.96 | $224.14 | 5,700 | — | — |
| 2007-08-22 | $177.80 | $227.78 | 1,000 | — | — |
| 2007-08-21 | $179.00 | $229.32 | 4,000 | — | — |
| 2007-08-20 | $179.40 | $229.83 | 3,500 | — | — |
| 2007-08-17 | $182.04 | $233.21 | 11,700 | — | — |
| 2007-08-16 | $172.04 | $220.40 | 8,200 | — | — |
| 2007-08-15 | $169.99 | $217.78 | 10,500 | — | — |
| 2007-08-14 | $170.43 | $218.34 | 12,400 | — | — |
| 2007-08-13 | $173.05 | $221.70 | 24,800 | — | — |
| 2007-08-10 | $158.14 | $202.59 | 24,100 | — | — |
| 2007-08-09 | $154.03 | $197.33 | 43,300 | — | — |
| 2007-08-08 | $169.70 | $217.40 | 13,600 | — | — |
| 2007-08-07 | $172.42 | $220.89 | 26,200 | — | — |
| 2007-08-06 | $173.01 | $221.64 | 14,300 | — | — |
| 2007-08-03 | $174.42 | $223.45 | 3,500 | — | — |
| 2007-08-02 | $175.80 | $225.22 | 4,400 | — | — |
| 2007-08-01 | $177.50 | $227.40 | 10,600 | — | — |
| 2007-07-31 | $179.68 | $230.19 | 3,000 | — | — |
| 2007-07-30 | $179.17 | $229.54 | 11,200 | — | — |
| 2007-07-27 | $179.76 | $230.29 | 24,000 | — | — |
| 2007-07-26 | $185.24 | $237.31 | 2,200 | — | — |
| 2007-07-25 | $184.50 | $236.36 | 4,600 | — | — |
| 2007-07-24 | $189.75 | $243.09 | 6,000 | — | — |
| 2007-07-23 | $189.01 | $242.14 | 3,000 | — | — |
| 2007-07-20 | $190.74 | $244.36 | 1,200 | — | — |
| 2007-07-19 | $192.58 | $246.72 | 3,300 | — | — |
| 2007-07-18 | $192.00 | $245.97 | 5,100 | — | — |
| 2007-07-17 | $191.00 | $244.69 | 7,800 | — | — |
| 2007-07-16 | $194.30 | $248.92 | 2,600 | — | — |
| 2007-07-13 | $194.99 | $249.80 | 4,700 | — | — |
| 2007-07-12 | $194.96 | $249.76 | 7,400 | — | — |
| 2007-07-11 | $192.95 | $247.19 | 5,900 | — | — |
| 2007-07-10 | $192.95 | $247.19 | 7,800 | — | — |
| 2007-07-09 | $194.80 | $249.56 | 4,700 | — | — |
| 2007-07-06 | $194.50 | $249.18 | 4,200 | — | — |
| 2007-07-05 | $193.65 | $248.09 | 3,700 | — | — |
| 2007-07-03 | $194.85 | $249.62 | 900 | — | — |
| 2007-07-02 | $194.78 | $249.53 | 3,200 | — | — |
| 2007-06-29 | $194.40 | $249.05 | 11,200 | — | — |
| 2007-06-28 | $194.18 | $248.77 | 16,500 | — | — |
| 2007-06-27 | $186.95 | $239.50 | 17,200 | — | — |
| 2007-06-26 | $185.47 | $237.61 | 11,900 | — | — |
| 2007-06-25 | $185.18 | $237.24 | 25,400 | — | — |
| 2007-06-22 | $191.89 | $245.83 | 17,800 | — | — |
| 2007-06-21 | $190.79 | $244.42 | 17,600 | — | — |
| 2007-06-20 | $195.29 | $250.19 | 5,500 | — | — |
| 2007-06-19 | $194.97 | $249.78 | 5,100 | — | — |
| 2007-06-18 | $193.06 | $247.33 | 8,400 | — | — |
| 2007-06-15 | $193.76 | $248.23 | 6,500 | — | — |
| 2007-06-14 | $194.00 | $248.53 | 8,900 | — | — |
| 2007-06-13 | $190.68 | $243.93 | 1,800 | — | — |
| 2007-06-12 | $190.87 | $244.17 | 8,700 | — | — |
| 2007-06-11 | $195.85 | $250.54 | 7,900 | — | — |
| 2007-06-08 | $195.43 | $250.01 | 4,100 | — | — |
| 2007-06-07 | $193.33 | $247.32 | 11,300 | — | — |
| 2007-06-06 | $192.30 | $246.00 | 7,300 | — | — |
| 2007-06-05 | $193.76 | $247.87 | 3,700 | — | — |
| 2007-06-04 | $196.02 | $250.76 | 11,800 | — | — |
| 2007-06-01 | $193.63 | $247.70 | 7,800 | — | — |
| 2007-05-31 | $193.74 | $247.84 | 10,400 | — | — |
| 2007-05-30 | $193.40 | $247.41 | 36,200 | — | — |
| 2007-05-29 | $184.79 | $236.39 | 15,500 | — | — |
| 2007-05-25 | $186.24 | $238.25 | 13,300 | — | — |
| 2007-05-24 | $187.87 | $240.33 | 10,200 | — | — |
| 2007-05-23 | $194.01 | $248.19 | 4,100 | — | — |
| 2007-05-22 | $194.74 | $249.12 | 4,800 | — | — |
| 2007-05-21 | $192.99 | $246.88 | 8,100 | — | — |
| 2007-05-18 | $191.50 | $244.98 | 7,100 | — | — |
| 2007-05-17 | $190.28 | $243.42 | 13,000 | — | — |
| 2007-05-16 | $190.95 | $244.27 | 7,700 | — | — |
| 2007-05-15 | $193.50 | $247.54 | 2,700 | — | — |
| 2007-05-14 | $195.52 | $250.12 | 2,400 | — | — |
| 2007-05-11 | $199.00 | $254.57 | 2,200 | — | — |
| 2007-05-10 | $201.13 | $257.30 | 1,200 | — | — |
| 2007-05-09 | $198.45 | $253.87 | 6,400 | — | — |
| 2007-05-08 | $201.99 | $258.40 | 5,900 | — | — |
| 2007-05-07 | $203.49 | $260.32 | 1,900 | — | — |
| 2007-05-04 | $202.30 | $258.79 | 2,800 | — | — |
| 2007-05-03 | $203.24 | $260.00 | 5,100 | — | — |
| 2007-05-02 | $199.02 | $254.60 | 3,600 | — | — |
| 2007-05-01 | $201.79 | $258.14 | 1,300 | — | — |
| 2007-04-30 | $202.90 | $259.56 | 1,500 | — | — |
| 2007-04-27 | $201.19 | $257.37 | 2,900 | — | — |
| 2007-04-26 | $203.58 | $260.43 | 2,400 | — | — |
| 2007-04-25 | $204.79 | $261.98 | 3,900 | — | — |
| 2007-04-24 | $203.26 | $260.02 | 2,100 | — | — |
| 2007-04-23 | $207.49 | $265.43 | 2,200 | — | — |
| 2007-04-20 | $209.00 | $267.37 | 2,000 | — | — |
| 2007-04-19 | $206.52 | $264.19 | 24,600 | — | — |
| 2007-04-18 | $205.99 | $263.51 | 6,300 | — | — |
| 2007-04-17 | $204.75 | $261.93 | 4,500 | — | — |
| 2007-04-16 | $206.00 | $263.53 | 13,200 | — | — |
| 2007-04-13 | $201.93 | $258.32 | 7,800 | — | — |
| 2007-04-12 | $203.47 | $260.29 | 2,100 | — | — |
| 2007-04-11 | $201.63 | $257.94 | 1,000 | — | — |
| 2007-04-10 | $202.12 | $258.56 | 2,600 | — | — |
| 2007-04-09 | $202.04 | $258.46 | 4,100 | — | — |
| 2007-04-05 | $200.00 | $255.85 | 4,400 | — | — |
| 2007-04-04 | $200.00 | $255.85 | 5,200 | — | — |
| 2007-04-03 | $200.00 | $255.85 | 2,800 | — | — |
| 2007-04-02 | $199.50 | $255.21 | 2,400 | — | — |
| 2007-03-30 | $201.00 | $257.13 | 23,800 | — | — |
| 2007-03-29 | $200.90 | $257.00 | 3,600 | — | — |
| 2007-03-28 | $203.09 | $259.80 | 6,200 | — | — |
| 2007-03-27 | $206.89 | $264.67 | 900 | — | — |
| 2007-03-26 | $206.71 | $264.44 | 3,100 | — | — |
| 2007-03-23 | $208.95 | $267.30 | 2,900 | — | — |
| 2007-03-22 | $207.50 | $265.45 | 4,600 | — | — |
| 2007-03-21 | $207.50 | $265.45 | 3,800 | — | — |
| 2007-03-20 | $208.98 | $267.34 | 4,300 | — | — |
| 2007-03-19 | $210.38 | $269.13 | 9,200 | — | — |
| 2007-03-16 | $208.00 | $266.09 | 4,700 | — | — |
| 2007-03-15 | $208.68 | $266.96 | 1,100 | — | — |
| 2007-03-14 | $208.31 | $266.13 | 4,000 | — | — |
| 2007-03-13 | $207.86 | $265.56 | 1,900 | — | — |
| 2007-03-12 | $209.75 | $267.97 | 2,300 | — | — |
| 2007-03-09 | $209.63 | $267.82 | 900 | — | — |
| 2007-03-08 | $207.88 | $265.58 | 5,200 | — | — |
| 2007-03-07 | $208.40 | $266.25 | 1,400 | — | — |
| 2007-03-06 | $208.72 | $266.65 | 7,600 | — | — |
| 2007-03-05 | $206.28 | $263.54 | 1,800 | — | — |
| 2007-03-02 | $209.81 | $268.05 | 7,500 | — | — |
| 2007-03-01 | $207.97 | $265.70 | 2,000 | — | — |
| 2007-02-28 | $209.52 | $267.68 | 1,900 | — | — |
| 2007-02-27 | $209.57 | $267.74 | 3,300 | — | — |
| 2007-02-26 | $211.73 | $270.50 | 1,600 | — | — |
| 2007-02-23 | $211.60 | $270.33 | 2,600 | — | — |
| 2007-02-22 | $213.36 | $272.58 | 3,800 | — | — |
| 2007-02-21 | $213.50 | $272.76 | 3,100 | — | — |
| 2007-02-20 | $213.35 | $272.57 | 6,900 | — | — |
| 2007-02-16 | $211.70 | $270.46 | 4,100 | — | — |
| 2007-02-15 | $210.00 | $268.29 | 2,800 | — | — |
| 2007-02-14 | $210.52 | $268.95 | 1,500 | — | — |
| 2007-02-13 | $206.97 | $264.42 | 11,200 | — | — |
| 2007-02-12 | $205.47 | $262.50 | 8,200 | — | — |
| 2007-02-09 | $204.96 | $261.85 | 1,400 | — | — |
| 2007-02-08 | $204.38 | $261.11 | 5,400 | — | — |
| 2007-02-07 | $204.50 | $261.26 | 4,700 | — | — |
| 2007-02-06 | $206.00 | $263.18 | 7,800 | — | — |
| 2007-02-05 | $205.69 | $262.78 | 2,400 | — | — |
| 2007-02-02 | $205.73 | $262.83 | 6,800 | — | — |
| 2007-02-01 | $206.00 | $263.18 | 4,200 | — | — |
| 2007-01-31 | $204.99 | $261.89 | 15,300 | — | — |
| 2007-01-30 | $206.60 | $263.95 | 4,300 | — | — |
| 2007-01-29 | $205.63 | $262.71 | 9,300 | — | — |
| 2007-01-26 | $206.40 | $263.69 | 3,700 | — | — |
| 2007-01-25 | $206.90 | $264.33 | 2,000 | — | — |
| 2007-01-24 | $207.45 | $265.03 | 3,200 | — | — |
| 2007-01-23 | $205.95 | $263.12 | 2,600 | — | — |
| 2007-01-22 | $205.50 | $262.54 | 3,100 | — | — |
| 2007-01-19 | $207.30 | $264.84 | 5,600 | — | — |
| 2007-01-18 | $206.00 | $263.18 | 5,000 | — | — |
| 2007-01-17 | $206.64 | $264.00 | 7,100 | — | — |
| 2007-01-16 | $206.30 | $263.56 | 3,100 | — | — |
| 2007-01-12 | $206.74 | $264.13 | 2,500 | — | — |
| 2007-01-11 | $205.27 | $262.25 | 8,800 | — | — |
| 2007-01-10 | $204.85 | $261.71 | 2,100 | — | — |
| 2007-01-09 | $204.69 | $261.51 | 1,200 | — | — |
| 2007-01-08 | $201.34 | $257.23 | 2,200 | — | — |
| 2007-01-05 | $200.79 | $256.52 | 5,800 | — | — |
| 2007-01-04 | $205.69 | $262.78 | 6,300 | — | — |
| 2007-01-03 | $207.80 | $265.48 | 15,700 | — | — |