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
- 2006-11-17 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 | $267.14 | $267.14 | 2,113,700 | — | — |
| 2007-12-28 | $266.04 | $266.04 | 3,298,600 | — | — |
| 2007-12-27 | $275.50 | $275.50 | 2,567,000 | — | — |
| 2007-12-26 | $280.91 | $280.91 | 2,302,000 | — | — |
| 2007-12-24 | $272.04 | $272.04 | 1,878,700 | — | — |
| 2007-12-21 | $266.40 | $266.40 | 5,522,800 | — | — |
| 2007-12-20 | $245.60 | $245.60 | 2,882,400 | — | — |
| 2007-12-19 | $247.98 | $247.98 | 3,398,900 | — | — |
| 2007-12-18 | $247.10 | $247.10 | 5,087,100 | — | — |
| 2007-12-17 | $231.97 | $231.97 | 4,428,900 | — | — |
| 2007-12-14 | $251.69 | $251.69 | 3,462,900 | — | — |
| 2007-12-13 | $248.35 | $248.35 | 5,498,900 | — | — |
| 2007-12-12 | $241.68 | $241.68 | 4,158,100 | — | — |
| 2007-12-11 | $236.29 | $236.29 | 4,725,600 | — | — |
| 2007-12-10 | $250.00 | $250.00 | 4,917,500 | — | — |
| 2007-12-07 | $235.47 | $235.47 | 5,758,900 | — | — |
| 2007-12-06 | $218.40 | $218.40 | 4,523,600 | — | — |
| 2007-12-05 | $225.93 | $225.93 | 4,271,400 | — | — |
| 2007-12-04 | $214.54 | $214.54 | 5,938,400 | — | — |
| 2007-12-03 | $229.22 | $229.22 | 4,711,900 | — | — |
| 2007-11-30 | $237.15 | $237.15 | 4,883,600 | — | — |
| 2007-11-29 | $238.18 | $238.18 | 6,115,000 | — | — |
| 2007-11-28 | $215.88 | $215.88 | 4,337,000 | — | — |
| 2007-11-27 | $207.62 | $207.62 | 3,761,800 | — | — |
| 2007-11-26 | $212.00 | $212.00 | 3,930,700 | — | — |
| 2007-11-23 | $210.13 | $210.13 | 1,542,600 | — | — |
| 2007-11-21 | $212.50 | $212.50 | 3,896,400 | — | — |
| 2007-11-20 | $207.33 | $207.33 | 5,563,500 | — | — |
| 2007-11-19 | $215.76 | $215.76 | 8,271,100 | — | — |
| 2007-11-16 | $212.63 | $212.63 | 6,475,400 | — | — |
| 2007-11-15 | $190.95 | $190.95 | 4,368,500 | — | — |
| 2007-11-14 | $185.39 | $185.39 | 5,336,100 | — | — |
| 2007-11-13 | $188.07 | $188.07 | 6,464,700 | — | — |
| 2007-11-12 | $177.70 | $177.70 | 7,162,100 | — | — |
| 2007-11-09 | $206.85 | $206.85 | 6,725,400 | — | — |
| 2007-11-08 | $224.43 | $224.43 | 11,605,600 | — | — |
| 2007-11-07 | $167.12 | $167.12 | 5,884,500 | — | — |
| 2007-11-06 | $169.00 | $169.00 | 5,902,900 | — | — |
| 2007-11-05 | $148.10 | $148.10 | 1,896,400 | — | — |
| 2007-11-02 | $146.56 | $146.56 | 3,018,100 | — | — |
| 2007-11-01 | $155.35 | $155.35 | 2,527,700 | — | — |
| 2007-10-31 | $158.81 | $158.81 | 2,605,700 | — | — |
| 2007-10-30 | $149.75 | $149.75 | 1,986,100 | — | — |
| 2007-10-29 | $156.20 | $156.20 | 2,079,000 | — | — |
| 2007-10-26 | $150.44 | $150.44 | 1,890,600 | — | — |
| 2007-10-25 | $149.97 | $149.97 | 4,354,300 | — | — |
| 2007-10-24 | $148.38 | $148.38 | 4,032,900 | — | — |
| 2007-10-23 | $150.16 | $150.16 | 4,227,100 | — | — |
| 2007-10-22 | $136.90 | $136.90 | 2,943,900 | — | — |
| 2007-10-19 | $133.24 | $133.24 | 2,343,000 | — | — |
| 2007-10-18 | $140.57 | $140.57 | 2,431,200 | — | — |
| 2007-10-17 | $139.09 | $139.09 | 5,455,100 | — | — |
| 2007-10-16 | $138.93 | $138.93 | 1,853,000 | — | — |
| 2007-10-15 | $134.95 | $134.95 | 1,766,700 | — | — |
| 2007-10-12 | $135.72 | $135.72 | 1,892,000 | — | — |
| 2007-10-11 | $130.00 | $130.00 | 2,907,700 | — | — |
| 2007-10-10 | $135.90 | $135.90 | 1,735,700 | — | — |
| 2007-10-09 | $137.22 | $137.22 | 2,403,200 | — | — |
| 2007-10-08 | $137.30 | $137.30 | 1,611,600 | — | — |
| 2007-10-05 | $137.03 | $137.03 | 2,771,500 | — | — |
| 2007-10-04 | $131.84 | $131.84 | 2,305,200 | — | — |
| 2007-10-03 | $127.92 | $127.92 | 3,393,700 | — | — |
| 2007-10-02 | $131.53 | $131.53 | 3,645,000 | — | — |
| 2007-10-01 | $126.96 | $126.96 | 4,777,200 | — | — |
| 2007-09-28 | $117.74 | $117.74 | 5,684,200 | — | — |
| 2007-09-27 | $110.03 | $110.03 | 5,584,300 | — | — |
| 2007-09-26 | $114.40 | $114.40 | 2,102,300 | — | — |
| 2007-09-25 | $113.82 | $113.82 | 2,146,200 | — | — |
| 2007-09-24 | $112.80 | $112.80 | 3,461,600 | — | — |
| 2007-09-21 | $112.55 | $112.55 | 4,137,900 | — | — |
| 2007-09-20 | $103.00 | $103.00 | 2,779,300 | — | — |
| 2007-09-19 | $100.93 | $100.93 | 2,240,600 | — | — |
| 2007-09-18 | $101.18 | $101.18 | 2,213,100 | — | — |
| 2007-09-17 | $94.86 | $94.86 | 1,575,600 | — | — |
| 2007-09-14 | $98.33 | $98.33 | 1,092,300 | — | — |
| 2007-09-13 | $99.90 | $99.90 | 2,596,500 | — | — |
| 2007-09-12 | $98.13 | $98.13 | 5,781,500 | — | — |
| 2007-09-11 | $102.19 | $102.19 | 2,892,900 | — | — |
| 2007-09-10 | $100.42 | $100.42 | 1,530,700 | — | — |
| 2007-09-07 | $99.94 | $99.94 | 2,114,800 | — | — |
| 2007-09-06 | $104.38 | $104.38 | 1,479,400 | — | — |
| 2007-09-05 | $106.50 | $106.50 | 1,795,500 | — | — |
| 2007-09-04 | $106.98 | $106.98 | 1,919,300 | — | — |
| 2007-08-31 | $103.74 | $103.74 | 3,483,500 | — | — |
| 2007-08-30 | $102.49 | $102.49 | 3,185,800 | — | — |
| 2007-08-29 | $95.79 | $95.79 | 1,616,600 | — | — |
| 2007-08-28 | $90.96 | $90.96 | 1,387,300 | — | — |
| 2007-08-27 | $95.83 | $95.83 | 713,900 | — | — |
| 2007-08-24 | $97.55 | $97.55 | 1,518,300 | — | — |
| 2007-08-23 | $94.20 | $94.20 | 1,904,900 | — | — |
| 2007-08-22 | $99.07 | $99.07 | 1,881,400 | — | — |
| 2007-08-21 | $96.49 | $96.49 | 2,377,000 | — | — |
| 2007-08-20 | $94.01 | $94.01 | 4,200,400 | — | — |
| 2007-08-17 | $85.21 | $85.21 | 3,599,300 | — | — |
| 2007-08-16 | $81.87 | $81.87 | 5,321,800 | — | — |
| 2007-08-15 | $87.54 | $87.54 | 3,040,600 | — | — |
| 2007-08-14 | $91.55 | $91.55 | 2,025,900 | — | — |
| 2007-08-13 | $95.54 | $95.54 | 2,232,900 | — | — |
| 2007-08-10 | $94.42 | $94.42 | 6,818,000 | — | — |
| 2007-08-09 | $103.00 | $103.00 | 2,335,000 | — | — |
| 2007-08-08 | $109.90 | $109.90 | 2,453,900 | — | — |
| 2007-08-07 | $105.32 | $105.32 | 3,225,200 | — | — |
| 2007-08-06 | $98.20 | $98.20 | 3,245,200 | — | — |
| 2007-08-03 | $100.05 | $100.05 | 2,270,400 | — | — |
| 2007-08-02 | $104.54 | $104.54 | 4,304,900 | — | — |
| 2007-08-01 | $107.50 | $107.50 | 5,271,000 | — | — |
| 2007-07-31 | $112.57 | $112.57 | 4,008,900 | — | — |
| 2007-07-30 | $120.28 | $120.28 | 3,183,800 | — | — |
| 2007-07-27 | $110.69 | $110.69 | 1,799,100 | — | — |
| 2007-07-26 | $107.39 | $107.39 | 1,887,300 | — | — |
| 2007-07-25 | $108.08 | $108.08 | 1,812,900 | — | — |
| 2007-07-24 | $107.16 | $107.16 | 2,162,900 | — | — |
| 2007-07-23 | $108.75 | $108.75 | 1,025,700 | — | — |
| 2007-07-20 | $110.14 | $110.14 | 1,988,100 | — | — |
| 2007-07-19 | $111.64 | $111.64 | 2,022,500 | — | — |
| 2007-07-18 | $109.92 | $109.92 | 3,175,900 | — | — |
| 2007-07-17 | $109.40 | $109.40 | 3,744,200 | — | — |
| 2007-07-16 | $112.05 | $112.05 | 3,943,600 | — | — |
| 2007-07-13 | $115.97 | $115.97 | 2,619,700 | — | — |
| 2007-07-12 | $114.56 | $114.56 | 2,527,800 | — | — |
| 2007-07-11 | $113.45 | $113.45 | 2,828,300 | — | — |
| 2007-07-10 | $114.89 | $114.89 | 4,147,200 | — | — |
| 2007-07-09 | $119.34 | $119.34 | 9,020,100 | — | — |
| 2007-07-06 | $96.29 | $96.29 | 1,308,900 | — | — |
| 2007-07-05 | $94.53 | $94.53 | 2,463,700 | — | — |
| 2007-07-03 | $97.48 | $97.48 | 2,042,600 | — | — |
| 2007-07-02 | $93.75 | $93.75 | 1,538,700 | — | — |
| 2007-06-29 | $89.29 | $89.29 | 2,262,400 | — | — |
| 2007-06-28 | $90.13 | $90.13 | 2,065,900 | — | — |
| 2007-06-27 | $88.66 | $88.66 | 2,404,000 | — | — |
| 2007-06-26 | $88.27 | $88.27 | 2,667,000 | — | — |
| 2007-06-25 | $86.35 | $86.35 | 2,666,800 | — | — |
| 2007-06-22 | $84.64 | $84.64 | 4,903,000 | — | — |
| 2007-06-21 | $80.21 | $80.21 | 1,868,000 | — | — |
| 2007-06-20 | $80.82 | $80.82 | 2,221,400 | — | — |
| 2007-06-19 | $79.24 | $79.24 | 1,416,500 | — | — |
| 2007-06-18 | $78.28 | $78.28 | 1,181,600 | — | — |
| 2007-06-15 | $78.10 | $78.10 | 1,871,400 | — | — |
| 2007-06-14 | $74.96 | $74.96 | 1,609,200 | — | — |
| 2007-06-13 | $74.36 | $74.36 | 1,810,100 | — | — |
| 2007-06-12 | $71.04 | $71.04 | 2,220,800 | — | — |
| 2007-06-11 | $70.94 | $70.94 | 1,065,500 | — | — |
| 2007-06-08 | $71.22 | $71.22 | 961,700 | — | — |
| 2007-06-07 | $70.54 | $70.54 | 1,322,200 | — | — |
| 2007-06-06 | $71.36 | $71.36 | 1,983,000 | — | — |
| 2007-06-05 | $71.83 | $71.83 | 1,682,900 | — | — |
| 2007-06-04 | $68.78 | $68.78 | 1,167,200 | — | — |
| 2007-06-01 | $68.17 | $68.17 | 698,700 | — | — |
| 2007-05-31 | $68.04 | $68.04 | 1,892,700 | — | — |
| 2007-05-30 | $68.30 | $68.30 | 1,494,300 | — | — |
| 2007-05-29 | $67.13 | $67.13 | 1,281,300 | — | — |
| 2007-05-25 | $66.72 | $66.72 | 984,300 | — | — |
| 2007-05-24 | $65.03 | $65.03 | 1,784,100 | — | — |
| 2007-05-23 | $65.87 | $65.87 | 2,455,900 | — | — |
| 2007-05-22 | $64.90 | $64.90 | 2,567,600 | — | — |
| 2007-05-21 | $62.03 | $62.03 | 2,553,100 | — | — |
| 2007-05-18 | $63.42 | $63.42 | 3,615,300 | — | — |
| 2007-05-17 | $65.17 | $65.17 | 1,572,400 | — | — |
| 2007-05-16 | $64.13 | $64.13 | 2,283,600 | — | — |
| 2007-05-15 | $63.37 | $63.37 | 2,245,300 | — | — |
| 2007-05-14 | $65.26 | $65.26 | 1,937,600 | — | — |
| 2007-05-11 | $67.87 | $67.87 | 2,043,500 | — | — |
| 2007-05-10 | $68.70 | $68.70 | 2,975,600 | — | — |
| 2007-05-09 | $68.58 | $68.58 | 1,422,500 | — | — |
| 2007-05-08 | $68.82 | $68.82 | 2,035,700 | — | — |
| 2007-05-07 | $69.63 | $69.63 | 4,185,400 | — | — |
| 2007-05-04 | $66.70 | $66.70 | 6,099,600 | — | — |
| 2007-05-03 | $57.95 | $57.95 | 1,998,500 | — | — |
| 2007-05-02 | $58.90 | $58.90 | 2,191,100 | — | — |
| 2007-05-01 | $55.56 | $55.56 | 3,315,500 | — | — |
| 2007-04-30 | $59.99 | $59.99 | 1,576,100 | — | — |
| 2007-04-27 | $63.64 | $63.64 | 821,300 | — | — |
| 2007-04-26 | $63.95 | $63.95 | 1,093,100 | — | — |
| 2007-04-25 | $64.89 | $64.89 | 1,731,400 | — | — |
| 2007-04-24 | $63.67 | $63.67 | 1,052,700 | — | — |
| 2007-04-23 | $63.14 | $63.14 | 1,369,200 | — | — |
| 2007-04-20 | $60.91 | $60.91 | 1,156,300 | — | — |
| 2007-04-19 | $60.17 | $60.17 | 1,528,000 | — | — |
| 2007-04-18 | $61.76 | $61.76 | 1,710,900 | — | — |
| 2007-04-17 | $62.39 | $62.39 | 1,993,100 | — | — |
| 2007-04-16 | $64.94 | $64.94 | 2,134,700 | — | — |
| 2007-04-13 | $61.26 | $61.26 | 1,646,200 | — | — |
| 2007-04-12 | $62.91 | $62.91 | 1,352,000 | — | — |
| 2007-04-11 | $62.23 | $62.23 | 3,055,800 | — | — |
| 2007-04-10 | $60.15 | $60.15 | 2,578,400 | — | — |
| 2007-04-09 | $57.51 | $57.51 | 958,900 | — | — |
| 2007-04-05 | $56.46 | $56.46 | 882,800 | — | — |
| 2007-04-04 | $57.29 | $57.29 | 1,205,300 | — | — |
| 2007-04-03 | $55.75 | $55.75 | 1,175,100 | — | — |
| 2007-04-02 | $55.89 | $55.89 | 1,700,900 | — | — |
| 2007-03-30 | $52.01 | $52.01 | 1,334,400 | — | — |
| 2007-03-29 | $53.20 | $53.20 | 1,643,400 | — | — |
| 2007-03-28 | $54.50 | $54.50 | 1,287,000 | — | — |
| 2007-03-27 | $55.44 | $55.44 | 2,643,900 | — | — |
| 2007-03-26 | $57.01 | $57.01 | 1,356,900 | — | — |
| 2007-03-23 | $58.25 | $58.25 | 1,642,800 | — | — |
| 2007-03-22 | $58.14 | $58.14 | 3,087,000 | — | — |
| 2007-03-21 | $54.50 | $54.50 | 1,404,900 | — | — |
| 2007-03-20 | $52.30 | $52.30 | 1,159,600 | — | — |
| 2007-03-19 | $52.50 | $52.50 | 1,144,200 | — | — |
| 2007-03-16 | $51.52 | $51.52 | 1,734,200 | — | — |
| 2007-03-15 | $52.69 | $52.69 | 1,656,400 | — | — |
| 2007-03-14 | $54.46 | $54.46 | 2,063,300 | — | — |
| 2007-03-13 | $53.72 | $53.72 | 2,632,800 | — | — |
| 2007-03-12 | $57.91 | $57.91 | 2,414,100 | — | — |
| 2007-03-09 | $52.06 | $52.06 | 1,499,400 | — | — |
| 2007-03-08 | $51.87 | $51.87 | 1,892,500 | — | — |
| 2007-03-07 | $47.62 | $47.62 | 761,800 | — | — |
| 2007-03-06 | $46.30 | $46.30 | 1,133,800 | — | — |
| 2007-03-05 | $44.13 | $44.13 | 1,155,300 | — | — |
| 2007-03-02 | $46.27 | $46.27 | 786,900 | — | — |
| 2007-03-01 | $47.88 | $47.88 | 939,500 | — | — |
| 2007-02-28 | $47.75 | $47.75 | 1,582,900 | — | — |
| 2007-02-27 | $49.01 | $49.01 | 1,729,900 | — | — |
| 2007-02-26 | $51.85 | $51.85 | 1,293,800 | — | — |
| 2007-02-23 | $49.43 | $49.43 | 936,000 | — | — |
| 2007-02-22 | $49.20 | $49.20 | 1,057,400 | — | — |
| 2007-02-21 | $51.19 | $51.19 | 1,788,000 | — | — |
| 2007-02-20 | $49.21 | $49.21 | 1,228,600 | — | — |
| 2007-02-16 | $45.26 | $45.26 | 432,000 | — | — |
| 2007-02-15 | $44.98 | $44.98 | 2,143,800 | — | — |
| 2007-02-14 | $43.72 | $43.72 | 5,903,700 | — | — |
| 2007-02-13 | $34.28 | $34.28 | 1,109,700 | — | — |
| 2007-02-12 | $33.10 | $33.10 | 344,500 | — | — |
| 2007-02-09 | $32.86 | $32.86 | 478,000 | — | — |
| 2007-02-08 | $33.79 | $33.79 | 350,400 | — | — |
| 2007-02-07 | $33.44 | $33.44 | 241,900 | — | — |
| 2007-02-06 | $32.81 | $32.81 | 246,400 | — | — |
| 2007-02-05 | $32.78 | $32.78 | 456,100 | — | — |
| 2007-02-02 | $31.20 | $31.20 | 461,100 | — | — |
| 2007-02-01 | $32.66 | $32.66 | 142,700 | — | — |
| 2007-01-31 | $32.37 | $32.37 | 460,500 | — | — |
| 2007-01-30 | $32.72 | $32.72 | 990,200 | — | — |
| 2007-01-29 | $31.14 | $31.14 | 569,100 | — | — |
| 2007-01-26 | $29.14 | $29.14 | 211,000 | — | — |
| 2007-01-25 | $29.43 | $29.43 | 472,400 | — | — |
| 2007-01-24 | $29.15 | $29.15 | 211,200 | — | — |
| 2007-01-23 | $28.85 | $28.85 | 504,100 | — | — |
| 2007-01-22 | $27.88 | $27.88 | 400,700 | — | — |
| 2007-01-19 | $27.71 | $27.71 | 353,000 | — | — |
| 2007-01-18 | $28.32 | $28.32 | 258,300 | — | — |
| 2007-01-17 | $29.02 | $29.02 | 256,800 | — | — |
| 2007-01-16 | $29.27 | $29.27 | 214,600 | — | — |
| 2007-01-12 | $29.53 | $29.53 | 176,400 | — | — |
| 2007-01-11 | $29.34 | $29.34 | 362,400 | — | — |
| 2007-01-10 | $29.16 | $29.16 | 267,700 | — | — |
| 2007-01-09 | $29.27 | $29.27 | 232,800 | — | — |
| 2007-01-08 | $28.90 | $28.90 | 317,000 | — | — |
| 2007-01-05 | $28.15 | $28.15 | 524,300 | — | — |
| 2007-01-04 | $28.75 | $28.75 | 325,500 | — | — |
| 2007-01-03 | $28.50 | $28.50 | 487,000 | — | — |