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
- 2006-11-02 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 | $120.00 | $120.00 | 15,027 | — | — |
| 2007-12-28 | $119.25 | $119.25 | 8,247 | — | — |
| 2007-12-27 | $121.50 | $121.50 | 5,420 | — | — |
| 2007-12-26 | $125.70 | $125.70 | 6,313 | — | — |
| 2007-12-24 | $131.25 | $131.25 | 10,187 | — | — |
| 2007-12-21 | $134.25 | $134.25 | 44,827 | — | — |
| 2007-12-20 | $136.50 | $136.50 | 22,360 | — | — |
| 2007-12-19 | $137.40 | $137.40 | 6,933 | — | — |
| 2007-12-18 | $137.25 | $137.25 | 13,540 | — | — |
| 2007-12-17 | $139.50 | $139.50 | 4,700 | — | — |
| 2007-12-14 | $135.75 | $135.75 | 3,053 | — | — |
| 2007-12-13 | $142.50 | $142.50 | 3,473 | — | — |
| 2007-12-12 | $144.00 | $144.00 | 6,787 | — | — |
| 2007-12-11 | $141.75 | $141.75 | 12,253 | — | — |
| 2007-12-10 | $142.50 | $142.50 | 7,947 | — | — |
| 2007-12-07 | $144.60 | $144.60 | 17,520 | — | — |
| 2007-12-06 | $141.75 | $141.75 | 9,840 | — | — |
| 2007-12-05 | $138.90 | $138.90 | 10,900 | — | — |
| 2007-12-04 | $138.75 | $138.75 | 22,880 | — | — |
| 2007-12-03 | $134.70 | $134.70 | 6,460 | — | — |
| 2007-11-30 | $136.05 | $136.05 | 9,493 | — | — |
| 2007-11-29 | $144.00 | $144.00 | 6,640 | — | — |
| 2007-11-28 | $147.60 | $147.60 | 12,720 | — | — |
| 2007-11-27 | $147.00 | $147.00 | 35,233 | — | — |
| 2007-11-26 | $142.80 | $142.80 | 6,707 | — | — |
| 2007-11-23 | $143.25 | $143.25 | 4,893 | — | — |
| 2007-11-21 | $139.95 | $139.95 | 10,573 | — | — |
| 2007-11-20 | $135.00 | $135.00 | 3,907 | — | — |
| 2007-11-19 | $132.60 | $132.60 | 27,260 | — | — |
| 2007-11-16 | $135.00 | $135.00 | 18,327 | — | — |
| 2007-11-15 | $131.70 | $131.70 | 10,200 | — | — |
| 2007-11-14 | $130.50 | $130.50 | 10,900 | — | — |
| 2007-11-13 | $131.10 | $131.10 | 16,987 | — | — |
| 2007-11-12 | $126.75 | $126.75 | 19,853 | — | — |
| 2007-11-09 | $121.35 | $121.35 | 5,260 | — | — |
| 2007-11-08 | $121.50 | $121.50 | 4,007 | — | — |
| 2007-11-07 | $124.50 | $124.50 | 4,293 | — | — |
| 2007-11-06 | $124.50 | $124.50 | 7,927 | — | — |
| 2007-11-05 | $121.50 | $121.50 | 5,047 | — | — |
| 2007-11-02 | $125.10 | $125.10 | 26,553 | — | — |
| 2007-11-01 | $122.55 | $122.55 | 7,813 | — | — |
| 2007-10-31 | $129.30 | $129.30 | 4,007 | — | — |
| 2007-10-30 | $124.50 | $124.50 | 3,347 | — | — |
| 2007-10-29 | $123.60 | $123.60 | 3,573 | — | — |
| 2007-10-26 | $122.70 | $122.70 | 9,227 | — | — |
| 2007-10-25 | $123.00 | $123.00 | 15,833 | — | — |
| 2007-10-24 | $125.70 | $125.70 | 13,507 | — | — |
| 2007-10-23 | $108.75 | $108.75 | 4,420 | — | — |
| 2007-10-22 | $101.10 | $101.10 | 4,287 | — | — |
| 2007-10-19 | $103.50 | $103.50 | 7,500 | — | — |
| 2007-10-18 | $101.25 | $101.25 | 2,840 | — | — |
| 2007-10-17 | $102.00 | $102.00 | 10,860 | — | — |
| 2007-10-16 | $96.90 | $96.90 | 10,280 | — | — |
| 2007-10-15 | $96.30 | $96.30 | 6,280 | — | — |
| 2007-10-12 | $99.00 | $99.00 | 5,987 | — | — |
| 2007-10-11 | $99.90 | $99.90 | 5,093 | — | — |
| 2007-10-10 | $100.50 | $100.50 | 9,460 | — | — |
| 2007-10-09 | $103.35 | $103.35 | 14,727 | — | — |
| 2007-10-08 | $105.30 | $105.30 | 6,933 | — | — |
| 2007-10-05 | $103.05 | $103.05 | 8,020 | — | — |
| 2007-10-04 | $101.25 | $101.25 | 14,667 | — | — |
| 2007-10-03 | $95.85 | $95.85 | 66,667 | — | — |
| 2007-10-02 | $106.35 | $106.35 | 76,553 | — | — |
| 2007-10-01 | $114.00 | $114.00 | 5,907 | — | — |
| 2007-09-28 | $109.95 | $109.95 | 15,240 | — | — |
| 2007-09-27 | $110.85 | $110.85 | 10,193 | — | — |
| 2007-09-26 | $119.85 | $119.85 | 4,107 | — | — |
| 2007-09-25 | $118.65 | $118.65 | 6,020 | — | — |
| 2007-09-24 | $127.35 | $127.35 | 3,673 | — | — |
| 2007-09-21 | $130.20 | $130.20 | 10,107 | — | — |
| 2007-09-20 | $130.65 | $130.65 | 6,240 | — | — |
| 2007-09-19 | $128.25 | $128.25 | 5,180 | — | — |
| 2007-09-18 | $132.00 | $132.00 | 6,793 | — | — |
| 2007-09-17 | $131.55 | $131.55 | 4,027 | — | — |
| 2007-09-14 | $136.50 | $136.50 | 6,300 | — | — |
| 2007-09-13 | $133.50 | $133.50 | 2,607 | — | — |
| 2007-09-12 | $129.60 | $129.60 | 5,540 | — | — |
| 2007-09-11 | $138.00 | $138.00 | 3,653 | — | — |
| 2007-09-10 | $135.00 | $135.00 | 5,140 | — | — |
| 2007-09-07 | $131.40 | $131.40 | 3,467 | — | — |
| 2007-09-06 | $133.20 | $133.20 | 3,927 | — | — |
| 2007-09-05 | $133.05 | $133.05 | 11,393 | — | — |
| 2007-09-04 | $140.10 | $140.10 | 5,880 | — | — |
| 2007-08-31 | $139.50 | $139.50 | 9,933 | — | — |
| 2007-08-30 | $132.45 | $132.45 | 6,107 | — | — |
| 2007-08-29 | $130.20 | $130.20 | 2,660 | — | — |
| 2007-08-28 | $122.25 | $122.25 | 5,353 | — | — |
| 2007-08-27 | $127.95 | $127.95 | 2,567 | — | — |
| 2007-08-24 | $129.30 | $129.30 | 1,327 | — | — |
| 2007-08-23 | $126.45 | $126.45 | 10,147 | — | — |
| 2007-08-22 | $130.35 | $130.35 | 4,947 | — | — |
| 2007-08-21 | $138.00 | $138.00 | 4,100 | — | — |
| 2007-08-20 | $140.85 | $140.85 | 6,140 | — | — |
| 2007-08-17 | $150.15 | $150.15 | 15,660 | — | — |
| 2007-08-16 | $131.25 | $131.25 | 25,247 | — | — |
| 2007-08-15 | $130.35 | $130.35 | 8,427 | — | — |
| 2007-08-14 | $140.70 | $140.70 | 8,127 | — | — |
| 2007-08-13 | $152.70 | $152.70 | 13,573 | — | — |
| 2007-08-10 | $156.00 | $156.00 | 22,820 | — | — |
| 2007-08-09 | $157.35 | $157.35 | 7,487 | — | — |
| 2007-08-08 | $161.85 | $161.85 | 20,813 | — | — |
| 2007-08-07 | $160.05 | $160.05 | 17,333 | — | — |
| 2007-08-06 | $157.20 | $157.20 | 31,580 | — | — |
| 2007-08-03 | $139.95 | $139.95 | 16,727 | — | — |
| 2007-08-02 | $163.35 | $163.35 | 5,507 | — | — |
| 2007-08-01 | $163.20 | $163.20 | 3,653 | — | — |
| 2007-07-31 | $163.95 | $163.95 | 6,640 | — | — |
| 2007-07-30 | $165.00 | $165.00 | 7,667 | — | — |
| 2007-07-27 | $165.60 | $165.60 | 10,107 | — | — |
| 2007-07-26 | $163.80 | $163.80 | 7,233 | — | — |
| 2007-07-25 | $167.25 | $167.25 | 9,713 | — | — |
| 2007-07-24 | $170.55 | $170.55 | 8,007 | — | — |
| 2007-07-23 | $169.65 | $169.65 | 5,907 | — | — |
| 2007-07-20 | $178.05 | $178.05 | 7,253 | — | — |
| 2007-07-19 | $177.30 | $177.30 | 6,200 | — | — |
| 2007-07-18 | $177.30 | $177.30 | 11,273 | — | — |
| 2007-07-17 | $177.90 | $177.90 | 3,853 | — | — |
| 2007-07-16 | $177.60 | $177.60 | 10,460 | — | — |
| 2007-07-13 | $181.50 | $181.50 | 7,313 | — | — |
| 2007-07-12 | $176.40 | $176.40 | 10,153 | — | — |
| 2007-07-11 | $173.10 | $173.10 | 4,800 | — | — |
| 2007-07-10 | $174.90 | $174.90 | 13,233 | — | — |
| 2007-07-09 | $170.40 | $170.40 | 6,813 | — | — |
| 2007-07-06 | $175.35 | $175.35 | 6,300 | — | — |
| 2007-07-05 | $180.00 | $180.00 | 19,893 | — | — |
| 2007-07-03 | $165.45 | $165.45 | 8,773 | — | — |
| 2007-07-02 | $159.75 | $159.75 | 12,467 | — | — |
| 2007-06-29 | $155.25 | $155.25 | 12,600 | — | — |
| 2007-06-28 | $154.80 | $154.80 | 6,420 | — | — |
| 2007-06-27 | $155.25 | $155.25 | 7,167 | — | — |
| 2007-06-26 | $156.00 | $156.00 | 13,900 | — | — |
| 2007-06-25 | $155.40 | $155.40 | 13,967 | — | — |
| 2007-06-22 | $153.00 | $153.00 | 25,287 | — | — |
| 2007-06-21 | $153.15 | $153.15 | 10,673 | — | — |
| 2007-06-20 | $155.85 | $155.85 | 7,160 | — | — |
| 2007-06-19 | $157.50 | $157.50 | 16,520 | — | — |
| 2007-06-18 | $159.00 | $159.00 | 13,820 | — | — |
| 2007-06-15 | $159.00 | $159.00 | 17,967 | — | — |
| 2007-06-14 | $157.50 | $157.50 | 9,513 | — | — |
| 2007-06-13 | $156.45 | $156.45 | 12,360 | — | — |
| 2007-06-12 | $156.75 | $156.75 | 5,507 | — | — |
| 2007-06-11 | $159.45 | $159.45 | 7,473 | — | — |
| 2007-06-08 | $159.60 | $159.60 | 65,813 | — | — |
| 2007-06-07 | $162.75 | $162.75 | 30,827 | — | — |
| 2007-06-06 | $165.75 | $165.75 | 9,793 | — | — |
| 2007-06-05 | $168.00 | $168.00 | 10,647 | — | — |
| 2007-06-04 | $166.50 | $166.50 | 41,860 | — | — |
| 2007-06-01 | $164.25 | $164.25 | 11,493 | — | — |
| 2007-05-31 | $164.25 | $164.25 | 17,533 | — | — |
| 2007-05-30 | $165.00 | $165.00 | 23,660 | — | — |
| 2007-05-29 | $161.10 | $161.10 | 6,767 | — | — |
| 2007-05-25 | $160.80 | $160.80 | 11,707 | — | — |
| 2007-05-24 | $147.00 | $147.00 | 22,533 | — | — |
| 2007-05-23 | $154.65 | $154.65 | 3,927 | — | — |
| 2007-05-22 | $157.65 | $157.65 | 8,500 | — | — |
| 2007-05-21 | $156.75 | $156.75 | 12,827 | — | — |
| 2007-05-18 | $153.45 | $153.45 | 10,607 | — | — |
| 2007-05-17 | $144.75 | $144.75 | 13,347 | — | — |
| 2007-05-16 | $136.50 | $136.50 | 25,720 | — | — |
| 2007-05-15 | $140.10 | $140.10 | 24,073 | — | — |
| 2007-05-14 | $147.60 | $147.60 | 31,567 | — | — |
| 2007-05-11 | $138.75 | $138.75 | 12,160 | — | — |
| 2007-05-10 | $139.80 | $139.80 | 19,307 | — | — |
| 2007-05-09 | $145.35 | $145.35 | 6,693 | — | — |
| 2007-05-08 | $143.85 | $143.85 | 21,060 | — | — |
| 2007-05-07 | $146.25 | $146.25 | 112,580 | — | — |
| 2007-05-04 | $151.35 | $151.35 | 8,287 | — | — |
| 2007-05-03 | $151.50 | $151.50 | 8,373 | — | — |
| 2007-05-02 | $148.50 | $148.50 | 6,033 | — | — |
| 2007-05-01 | $149.10 | $149.10 | 10,047 | — | — |
| 2007-04-30 | $145.05 | $145.05 | 30,867 | — | — |
| 2007-04-27 | $150.00 | $150.00 | 11,547 | — | — |
| 2007-04-26 | $151.50 | $151.50 | 5,247 | — | — |
| 2007-04-25 | $156.00 | $156.00 | 6,187 | — | — |
| 2007-04-24 | $155.10 | $155.10 | 8,067 | — | — |
| 2007-04-23 | $154.65 | $154.65 | 8,133 | — | — |
| 2007-04-20 | $152.25 | $152.25 | 16,853 | — | — |
| 2007-04-19 | $148.80 | $148.80 | 5,947 | — | — |
| 2007-04-18 | $147.60 | $147.60 | 6,867 | — | — |
| 2007-04-17 | $147.75 | $147.75 | 8,240 | — | — |
| 2007-04-16 | $144.00 | $144.00 | 10,600 | — | — |
| 2007-04-13 | $137.25 | $137.25 | 14,700 | — | — |
| 2007-04-12 | $135.75 | $135.75 | 28,380 | — | — |
| 2007-04-11 | $137.55 | $137.55 | 25,153 | — | — |
| 2007-04-10 | $143.55 | $143.55 | 17,593 | — | — |
| 2007-04-09 | $145.50 | $145.50 | 65,800 | — | — |
| 2007-04-05 | $145.05 | $145.05 | 147,547 | — | — |
| 2007-04-04 | $147.45 | $147.45 | 10,967 | — | — |
| 2007-04-03 | $150.75 | $150.75 | 19,853 | — | — |
| 2007-04-02 | $157.65 | $157.65 | 15,673 | — | — |
| 2007-03-30 | $159.00 | $159.00 | 8,860 | — | — |
| 2007-03-29 | $163.80 | $163.80 | 24,653 | — | — |
| 2007-03-28 | $167.25 | $167.25 | 15,733 | — | — |
| 2007-03-27 | $165.45 | $165.45 | 3,173 | — | — |
| 2007-03-26 | $167.10 | $167.10 | 8,633 | — | — |
| 2007-03-23 | $166.20 | $166.20 | 7,133 | — | — |
| 2007-03-22 | $163.95 | $163.95 | 12,680 | — | — |
| 2007-03-21 | $167.10 | $167.10 | 6,067 | — | — |
| 2007-03-20 | $163.95 | $163.95 | 9,547 | — | — |
| 2007-03-19 | $163.20 | $163.20 | 12,327 | — | — |
| 2007-03-16 | $161.70 | $161.70 | 10,467 | — | — |
| 2007-03-15 | $162.00 | $162.00 | 3,200 | — | — |
| 2007-03-14 | $160.50 | $160.50 | 5,867 | — | — |
| 2007-03-13 | $159.00 | $159.00 | 15,693 | — | — |
| 2007-03-12 | $164.25 | $164.25 | 4,773 | — | — |
| 2007-03-09 | $165.00 | $165.00 | 3,407 | — | — |
| 2007-03-08 | $164.25 | $164.25 | 10,980 | — | — |
| 2007-03-07 | $164.40 | $164.40 | 10,307 | — | — |
| 2007-03-06 | $165.15 | $165.15 | 9,347 | — | — |
| 2007-03-05 | $164.25 | $164.25 | 7,047 | — | — |
| 2007-03-02 | $166.20 | $166.20 | 11,767 | — | — |
| 2007-03-01 | $169.35 | $169.35 | 21,207 | — | — |
| 2007-02-28 | $175.50 | $175.50 | 16,333 | — | — |
| 2007-02-27 | $167.25 | $167.25 | 34,027 | — | — |
| 2007-02-26 | $172.50 | $172.50 | 12,767 | — | — |
| 2007-02-23 | $169.95 | $169.95 | 8,227 | — | — |
| 2007-02-22 | $171.45 | $171.45 | 8,860 | — | — |
| 2007-02-21 | $171.90 | $171.90 | 27,847 | — | — |
| 2007-02-20 | $168.30 | $168.30 | 25,867 | — | — |
| 2007-02-16 | $161.70 | $161.70 | 13,360 | — | — |
| 2007-02-15 | $157.80 | $157.80 | 22,880 | — | — |
| 2007-02-14 | $157.65 | $157.65 | 23,187 | — | — |
| 2007-02-13 | $158.70 | $158.70 | 55,673 | — | — |
| 2007-02-12 | $161.10 | $161.10 | 50,940 | — | — |
| 2007-02-09 | $160.50 | $160.50 | 75,413 | — | — |
| 2007-02-08 | $153.45 | $153.45 | 70,067 | — | — |
| 2007-02-07 | $146.25 | $146.25 | 214,800 | — | — |
| 2007-02-06 | $156.00 | $156.00 | 744,800 | — | — |
| 2007-02-05 | $217.20 | $217.20 | 14,300 | — | — |
| 2007-02-02 | $211.95 | $211.95 | 14,600 | — | — |
| 2007-02-01 | $215.85 | $215.85 | 61,627 | — | — |
| 2007-01-31 | $215.55 | $215.55 | 11,707 | — | — |
| 2007-01-30 | $220.20 | $220.20 | 18,320 | — | — |
| 2007-01-29 | $215.55 | $215.55 | 5,073 | — | — |
| 2007-01-26 | $214.80 | $214.80 | 3,373 | — | — |
| 2007-01-25 | $217.50 | $217.50 | 8,447 | — | — |
| 2007-01-24 | $217.35 | $217.35 | 10,973 | — | — |
| 2007-01-23 | $215.10 | $215.10 | 28,047 | — | — |
| 2007-01-22 | $208.20 | $208.20 | 4,847 | — | — |
| 2007-01-19 | $208.20 | $208.20 | 5,253 | — | — |
| 2007-01-18 | $207.15 | $207.15 | 5,333 | — | — |
| 2007-01-17 | $210.60 | $210.60 | 18,413 | — | — |
| 2007-01-16 | $212.40 | $212.40 | 16,640 | — | — |
| 2007-01-12 | $211.50 | $211.50 | 5,293 | — | — |
| 2007-01-11 | $212.55 | $212.55 | 14,527 | — | — |
| 2007-01-10 | $208.50 | $208.50 | 10,533 | — | — |
| 2007-01-09 | $209.40 | $209.40 | 19,140 | — | — |
| 2007-01-08 | $209.70 | $209.70 | 11,573 | — | — |
| 2007-01-05 | $207.45 | $207.45 | 10,727 | — | — |
| 2007-01-04 | $210.00 | $210.00 | 27,160 | — | — |
| 2007-01-03 | $210.90 | $210.90 | 30,347 | — | — |