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
- 2001-08-06 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 | $240.00 | $1,317.29 | 91,020 | — | — |
| 2007-12-28 | $242.70 | $1,332.10 | 123,760 | — | — |
| 2007-12-27 | $237.95 | $1,306.03 | 92,060 | — | — |
| 2007-12-26 | $237.55 | $1,303.84 | 62,500 | — | — |
| 2007-12-24 | $234.90 | $1,289.29 | 55,460 | — | — |
| 2007-12-21 | $232.75 | $1,277.49 | 153,820 | — | — |
| 2007-12-20 | $232.80 | $1,277.77 | 157,280 | — | — |
| 2007-12-19 | $237.60 | $1,304.11 | 334,400 | — | — |
| 2007-12-18 | $238.30 | $1,307.95 | 276,880 | — | — |
| 2007-12-17 | $240.25 | $1,318.66 | 336,020 | — | — |
| 2007-12-14 | $242.60 | $1,331.56 | 295,280 | — | — |
| 2007-12-13 | $239.20 | $1,312.89 | 319,680 | — | — |
| 2007-12-12 | $240.55 | $1,320.30 | 342,280 | — | — |
| 2007-12-11 | $229.00 | $1,256.91 | 317,160 | — | — |
| 2007-12-10 | $239.95 | $1,317.01 | 292,880 | — | — |
| 2007-12-07 | $237.20 | $1,301.92 | 557,920 | — | — |
| 2007-12-06 | $223.15 | $1,224.80 | 236,900 | — | — |
| 2007-12-05 | $216.95 | $1,190.77 | 297,300 | — | — |
| 2007-12-04 | $214.35 | $1,176.50 | 331,300 | — | — |
| 2007-12-03 | $223.15 | $1,224.80 | 300,500 | — | — |
| 2007-11-30 | $232.75 | $1,277.49 | 357,280 | — | — |
| 2007-11-29 | $239.90 | $1,316.74 | 324,000 | — | — |
| 2007-11-28 | $235.30 | $1,291.49 | 288,880 | — | — |
| 2007-11-27 | $228.75 | $1,255.54 | 312,280 | — | — |
| 2007-11-26 | $225.05 | $1,235.23 | 415,480 | — | — |
| 2007-11-23 | $230.00 | $1,221.23 | 373,740 | — | — |
| 2007-11-21 | $211.90 | $1,125.13 | 364,220 | — | — |
| 2007-11-20 | $204.00 | $1,083.18 | 184,900 | — | — |
| 2007-11-19 | $203.10 | $1,078.40 | 431,120 | — | — |
| 2007-11-16 | $199.80 | $1,060.88 | 405,980 | — | — |
| 2007-11-15 | $196.10 | $1,041.23 | 493,260 | — | — |
| 2007-11-14 | $194.60 | $1,033.27 | 274,940 | — | — |
| 2007-11-13 | $199.80 | $1,060.88 | 305,040 | — | — |
| 2007-11-12 | $194.70 | $1,033.80 | 307,680 | — | — |
| 2007-11-09 | $204.95 | $1,088.22 | 279,320 | — | — |
| 2007-11-08 | $211.20 | $1,121.41 | 205,240 | — | — |
| 2007-11-07 | $210.90 | $1,119.82 | 144,600 | — | — |
| 2007-11-06 | $216.75 | $1,150.88 | 153,140 | — | — |
| 2007-11-05 | $212.40 | $1,127.78 | 274,860 | — | — |
| 2007-11-02 | $220.35 | $1,169.99 | 173,340 | — | — |
| 2007-11-01 | $222.65 | $1,182.21 | 312,620 | — | — |
| 2007-10-31 | $227.00 | $1,205.30 | 423,080 | — | — |
| 2007-10-30 | $217.40 | $1,154.33 | 187,740 | — | — |
| 2007-10-29 | $218.00 | $1,157.52 | 168,720 | — | — |
| 2007-10-26 | $217.20 | $1,153.27 | 209,120 | — | — |
| 2007-10-25 | $214.00 | $1,136.28 | 221,960 | — | — |
| 2007-10-24 | $211.20 | $1,121.41 | 223,420 | — | — |
| 2007-10-23 | $209.00 | $1,109.73 | 329,640 | — | — |
| 2007-10-22 | $212.60 | $1,128.84 | 417,280 | — | — |
| 2007-10-19 | $221.25 | $1,174.77 | 388,000 | — | — |
| 2007-10-18 | $221.90 | $1,178.22 | 249,560 | — | — |
| 2007-10-17 | $218.40 | $1,159.64 | 281,460 | — | — |
| 2007-10-16 | $216.40 | $1,149.02 | 257,000 | — | — |
| 2007-10-15 | $217.95 | $1,157.25 | 351,940 | — | — |
| 2007-10-12 | $222.70 | $1,182.47 | 255,040 | — | — |
| 2007-10-11 | $223.50 | $1,186.72 | 413,460 | — | — |
| 2007-10-10 | $229.60 | $1,219.11 | 539,880 | — | — |
| 2007-10-09 | $246.60 | $1,223.09 | 390,420 | — | — |
| 2007-10-08 | $245.85 | $1,219.37 | 280,480 | — | — |
| 2007-10-05 | $253.15 | $1,255.58 | 234,400 | — | — |
| 2007-10-04 | $249.20 | $1,235.99 | 284,020 | — | — |
| 2007-10-03 | $250.05 | $1,240.20 | 282,800 | — | — |
| 2007-10-02 | $254.45 | $1,262.03 | 492,420 | — | — |
| 2007-10-01 | $246.05 | $1,220.36 | 228,760 | — | — |
| 2007-09-28 | $241.40 | $1,197.30 | 155,760 | — | — |
| 2007-09-27 | $246.05 | $1,220.36 | 135,160 | — | — |
| 2007-09-26 | $245.65 | $1,218.38 | 202,540 | — | — |
| 2007-09-25 | $245.70 | $1,218.63 | 124,880 | — | — |
| 2007-09-24 | $247.40 | $1,227.06 | 266,000 | — | — |
| 2007-09-21 | $250.20 | $1,240.95 | 348,440 | — | — |
| 2007-09-20 | $239.35 | $1,187.13 | 227,960 | — | — |
| 2007-09-19 | $233.05 | $1,155.89 | 210,360 | — | — |
| 2007-09-18 | $233.20 | $1,156.63 | 233,660 | — | — |
| 2007-09-17 | $224.20 | $1,111.99 | 148,860 | — | — |
| 2007-09-14 | $229.95 | $1,140.51 | 139,120 | — | — |
| 2007-09-13 | $234.40 | $1,162.58 | 176,980 | — | — |
| 2007-09-12 | $229.85 | $1,140.01 | 242,400 | — | — |
| 2007-09-11 | $229.90 | $1,140.26 | 327,120 | — | — |
| 2007-09-10 | $218.55 | $1,083.97 | 230,740 | — | — |
| 2007-09-07 | $223.25 | $1,107.28 | 191,440 | — | — |
| 2007-09-06 | $226.50 | $1,123.40 | 165,060 | — | — |
| 2007-09-05 | $227.40 | $1,127.86 | 209,980 | — | — |
| 2007-09-04 | $233.45 | $1,157.87 | 192,640 | — | — |
| 2007-08-31 | $233.60 | $1,158.61 | 184,060 | — | — |
| 2007-08-30 | $230.30 | $1,142.25 | 132,280 | — | — |
| 2007-08-29 | $230.65 | $1,143.98 | 183,680 | — | — |
| 2007-08-28 | $222.00 | $1,101.08 | 294,720 | — | — |
| 2007-08-27 | $230.60 | $1,143.73 | 231,080 | — | — |
| 2007-08-24 | $227.00 | $1,125.88 | 146,040 | — | — |
| 2007-08-23 | $224.40 | $1,112.98 | 320,580 | — | — |
| 2007-08-22 | $218.15 | $1,081.98 | 363,220 | — | — |
| 2007-08-21 | $214.00 | $1,061.40 | 227,920 | — | — |
| 2007-08-20 | $209.65 | $1,039.83 | 191,940 | — | — |
| 2007-08-17 | $205.40 | $1,018.75 | 345,240 | — | — |
| 2007-08-16 | $200.25 | $993.20 | 655,100 | — | — |
| 2007-08-15 | $204.85 | $1,016.02 | 276,580 | — | — |
| 2007-08-14 | $212.25 | $1,052.72 | 209,820 | — | — |
| 2007-08-13 | $220.45 | $1,093.39 | 306,120 | — | — |
| 2007-08-10 | $214.45 | $1,063.63 | 294,780 | — | — |
| 2007-08-09 | $217.45 | $1,078.51 | 419,580 | — | — |
| 2007-08-08 | $221.80 | $1,100.09 | 401,700 | — | — |
| 2007-08-07 | $223.55 | $1,108.77 | 253,060 | — | — |
| 2007-08-06 | $221.05 | $1,096.37 | 426,100 | — | — |
| 2007-08-03 | $222.00 | $1,101.08 | 264,860 | — | — |
| 2007-08-02 | $230.90 | $1,145.22 | 224,360 | — | — |
| 2007-08-01 | $227.55 | $1,128.61 | 291,300 | — | — |
| 2007-07-31 | $230.20 | $1,141.75 | 299,680 | — | — |
| 2007-07-30 | $230.05 | $1,141.01 | 269,980 | — | — |
| 2007-07-27 | $224.50 | $1,113.48 | 336,480 | — | — |
| 2007-07-26 | $230.65 | $1,143.98 | 419,540 | — | — |
| 2007-07-25 | $238.75 | $1,184.16 | 515,620 | — | — |
| 2007-07-24 | $241.70 | $1,198.79 | 284,600 | — | — |
| 2007-07-23 | $251.30 | $1,246.40 | 170,020 | — | — |
| 2007-07-20 | $246.25 | $1,221.36 | 201,700 | — | — |
| 2007-07-19 | $254.35 | $1,261.53 | 163,580 | — | — |
| 2007-07-18 | $249.45 | $1,237.23 | 234,980 | — | — |
| 2007-07-17 | $245.35 | $1,216.89 | 394,680 | — | — |
| 2007-07-16 | $249.10 | $1,235.49 | 619,800 | — | — |
| 2007-07-13 | $256.05 | $1,269.96 | 477,960 | — | — |
| 2007-07-12 | $264.75 | $1,313.11 | 253,900 | — | — |
| 2007-07-11 | $259.50 | $1,287.07 | 268,220 | — | — |
| 2007-07-10 | $255.80 | $1,268.72 | 246,040 | — | — |
| 2007-07-09 | $257.95 | $1,279.39 | 310,820 | — | — |
| 2007-07-06 | $253.50 | $1,257.31 | 360,920 | — | — |
| 2007-07-05 | $243.95 | $1,209.95 | 349,680 | — | — |
| 2007-07-03 | $233.60 | $1,158.61 | 160,840 | — | — |
| 2007-07-02 | $228.65 | $1,134.06 | 176,580 | — | — |
| 2007-06-29 | $229.25 | $1,137.04 | 167,300 | — | — |
| 2007-06-28 | $227.95 | $1,130.59 | 199,940 | — | — |
| 2007-06-27 | $227.70 | $1,129.35 | 284,620 | — | — |
| 2007-06-26 | $224.35 | $1,112.74 | 218,860 | — | — |
| 2007-06-25 | $229.10 | $1,136.29 | 317,920 | — | — |
| 2007-06-22 | $226.25 | $1,122.16 | 657,540 | — | — |
| 2007-06-21 | $228.40 | $1,132.82 | 277,540 | — | — |
| 2007-06-20 | $222.80 | $1,105.05 | 351,920 | — | — |
| 2007-06-19 | $229.80 | $1,139.77 | 205,140 | — | — |
| 2007-06-18 | $227.50 | $1,128.36 | 215,320 | — | — |
| 2007-06-15 | $223.95 | $1,110.75 | 271,700 | — | — |
| 2007-06-14 | $226.05 | $1,121.17 | 245,040 | — | — |
| 2007-06-13 | $217.65 | $1,079.50 | 258,480 | — | — |
| 2007-06-12 | $210.25 | $1,042.80 | 357,580 | — | — |
| 2007-06-11 | $214.50 | $1,063.88 | 267,580 | — | — |
| 2007-06-08 | $213.50 | $1,058.92 | 381,120 | — | — |
| 2007-06-07 | $206.50 | $1,024.20 | 820,400 | — | — |
| 2007-06-06 | $221.60 | $1,099.10 | 583,660 | — | — |
| 2007-06-05 | $239.30 | $1,149.69 | 349,000 | — | — |
| 2007-06-04 | $235.60 | $1,131.91 | 269,060 | — | — |
| 2007-06-01 | $232.15 | $1,115.33 | 226,020 | — | — |
| 2007-05-31 | $229.00 | $1,100.20 | 402,920 | — | — |
| 2007-05-30 | $224.60 | $1,079.06 | 600,580 | — | — |
| 2007-05-29 | $217.80 | $1,046.39 | 284,940 | — | — |
| 2007-05-25 | $213.70 | $1,026.69 | 288,380 | — | — |
| 2007-05-24 | $204.45 | $982.25 | 167,720 | — | — |
| 2007-05-23 | $207.20 | $995.47 | 220,380 | — | — |
| 2007-05-22 | $207.70 | $997.87 | 165,960 | — | — |
| 2007-05-21 | $206.10 | $990.18 | 299,260 | — | — |
| 2007-05-18 | $199.45 | $958.23 | 202,560 | — | — |
| 2007-05-17 | $197.45 | $948.62 | 160,180 | — | — |
| 2007-05-16 | $196.55 | $944.30 | 125,620 | — | — |
| 2007-05-15 | $194.10 | $932.53 | 135,820 | — | — |
| 2007-05-14 | $196.20 | $942.62 | 138,000 | — | — |
| 2007-05-11 | $197.30 | $947.90 | 177,240 | — | — |
| 2007-05-10 | $192.85 | $926.52 | 234,500 | — | — |
| 2007-05-09 | $198.85 | $955.35 | 245,300 | — | — |
| 2007-05-08 | $200.75 | $964.48 | 164,800 | — | — |
| 2007-05-07 | $200.80 | $964.72 | 171,360 | — | — |
| 2007-05-04 | $197.70 | $949.82 | 134,640 | — | — |
| 2007-05-03 | $196.50 | $944.06 | 153,820 | — | — |
| 2007-05-02 | $192.75 | $926.04 | 201,360 | — | — |
| 2007-05-01 | $193.75 | $930.85 | 242,700 | — | — |
| 2007-04-30 | $188.95 | $907.79 | 227,880 | — | — |
| 2007-04-27 | $186.40 | $895.53 | 92,340 | — | — |
| 2007-04-26 | $184.55 | $886.65 | 153,100 | — | — |
| 2007-04-25 | $186.70 | $896.98 | 302,680 | — | — |
| 2007-04-24 | $181.35 | $871.27 | 139,640 | — | — |
| 2007-04-23 | $181.00 | $869.59 | 174,240 | — | — |
| 2007-04-20 | $176.85 | $849.65 | 115,040 | — | — |
| 2007-04-19 | $175.25 | $841.97 | 155,420 | — | — |
| 2007-04-18 | $176.95 | $850.13 | 241,820 | — | — |
| 2007-04-17 | $174.70 | $839.32 | 170,540 | — | — |
| 2007-04-16 | $177.35 | $852.06 | 130,040 | — | — |
| 2007-04-13 | $174.60 | $838.84 | 114,080 | — | — |
| 2007-04-12 | $174.90 | $840.28 | 300,120 | — | — |
| 2007-04-11 | $176.45 | $847.73 | 189,780 | — | — |
| 2007-04-10 | $181.10 | $870.07 | 151,600 | — | — |
| 2007-04-09 | $180.25 | $865.99 | 175,560 | — | — |
| 2007-04-05 | $181.20 | $870.55 | 105,500 | — | — |
| 2007-04-04 | $181.25 | $870.79 | 149,340 | — | — |
| 2007-04-03 | $179.45 | $862.14 | 170,320 | — | — |
| 2007-04-02 | $178.15 | $855.90 | 122,320 | — | — |
| 2007-03-30 | $177.50 | $852.78 | 179,500 | — | — |
| 2007-03-29 | $177.90 | $854.70 | 137,360 | — | — |
| 2007-03-28 | $176.80 | $849.41 | 199,100 | — | — |
| 2007-03-27 | $175.35 | $842.45 | 244,060 | — | — |
| 2007-03-26 | $179.00 | $859.98 | 227,900 | — | — |
| 2007-03-23 | $174.75 | $839.56 | 124,060 | — | — |
| 2007-03-22 | $175.00 | $840.77 | 130,700 | — | — |
| 2007-03-21 | $175.55 | $843.41 | 168,860 | — | — |
| 2007-03-20 | $170.50 | $819.15 | 120,400 | — | — |
| 2007-03-19 | $169.35 | $813.62 | 147,280 | — | — |
| 2007-03-16 | $168.70 | $810.50 | 204,800 | — | — |
| 2007-03-15 | $164.40 | $789.84 | 86,600 | — | — |
| 2007-03-14 | $163.65 | $786.24 | 131,800 | — | — |
| 2007-03-13 | $162.25 | $779.51 | 164,020 | — | — |
| 2007-03-12 | $166.25 | $798.73 | 186,420 | — | — |
| 2007-03-09 | $165.00 | $792.72 | 378,520 | — | — |
| 2007-03-08 | $158.45 | $761.25 | 179,160 | — | — |
| 2007-03-07 | $155.15 | $745.40 | 265,280 | — | — |
| 2007-03-06 | $154.25 | $741.07 | 608,100 | — | — |
| 2007-03-05 | $173.05 | $717.44 | 308,380 | — | — |
| 2007-03-02 | $175.80 | $728.84 | 208,080 | — | — |
| 2007-03-01 | $175.75 | $728.63 | 254,520 | — | — |
| 2007-02-28 | $178.85 | $741.48 | 291,120 | — | — |
| 2007-02-27 | $171.00 | $708.94 | 393,120 | — | — |
| 2007-02-26 | $179.15 | $742.73 | 252,640 | — | — |
| 2007-02-23 | $181.60 | $752.88 | 145,520 | — | — |
| 2007-02-22 | $182.50 | $756.62 | 192,020 | — | — |
| 2007-02-21 | $179.70 | $745.01 | 247,100 | — | — |
| 2007-02-20 | $177.45 | $735.68 | 168,240 | — | — |
| 2007-02-16 | $172.55 | $715.36 | 188,780 | — | — |
| 2007-02-15 | $174.80 | $724.69 | 139,420 | — | — |
| 2007-02-14 | $175.75 | $728.63 | 199,240 | — | — |
| 2007-02-13 | $173.65 | $719.92 | 161,160 | — | — |
| 2007-02-12 | $170.55 | $707.07 | 130,380 | — | — |
| 2007-02-09 | $171.75 | $712.05 | 111,140 | — | — |
| 2007-02-08 | $170.70 | $707.69 | 85,200 | — | — |
| 2007-02-07 | $170.65 | $707.49 | 154,420 | — | — |
| 2007-02-06 | $171.15 | $709.56 | 168,120 | — | — |
| 2007-02-05 | $169.30 | $701.89 | 178,800 | — | — |
| 2007-02-02 | $172.95 | $717.02 | 230,960 | — | — |
| 2007-02-01 | $169.30 | $701.89 | 289,280 | — | — |
| 2007-01-31 | $164.50 | $681.99 | 162,120 | — | — |
| 2007-01-30 | $163.60 | $678.26 | 115,160 | — | — |
| 2007-01-29 | $162.80 | $674.94 | 183,220 | — | — |
| 2007-01-26 | $162.70 | $674.53 | 183,180 | — | — |
| 2007-01-25 | $162.65 | $674.32 | 279,980 | — | — |
| 2007-01-24 | $164.70 | $682.82 | 157,320 | — | — |
| 2007-01-23 | $165.75 | $687.17 | 250,560 | — | — |
| 2007-01-22 | $161.40 | $669.14 | 178,740 | — | — |
| 2007-01-19 | $159.20 | $660.02 | 124,160 | — | — |
| 2007-01-18 | $157.05 | $651.10 | 148,380 | — | — |
| 2007-01-17 | $159.05 | $659.40 | 160,540 | — | — |
| 2007-01-16 | $160.50 | $665.41 | 223,880 | — | — |
| 2007-01-12 | $158.95 | $658.98 | 245,720 | — | — |
| 2007-01-11 | $152.75 | $633.28 | 167,880 | — | — |
| 2007-01-10 | $152.25 | $631.20 | 169,340 | — | — |
| 2007-01-09 | $151.75 | $629.13 | 163,400 | — | — |
| 2007-01-08 | $154.50 | $640.53 | 179,420 | — | — |
| 2007-01-05 | $152.05 | $630.37 | 256,000 | — | — |
| 2007-01-04 | $155.05 | $642.81 | 157,720 | — | — |
| 2007-01-03 | $157.25 | $651.93 | 161,960 | — | — |