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
- 1993-11-04 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 | $173.00 | $185.54 | 27,280 | — | — |
| 2007-12-28 | $170.40 | $182.75 | 36,520 | — | — |
| 2007-12-27 | $169.90 | $182.21 | 12,730 | — | — |
| 2007-12-26 | $174.60 | $187.25 | 36,160 | — | — |
| 2007-12-24 | $172.90 | $185.43 | 5,410 | — | — |
| 2007-12-21 | $171.60 | $184.04 | 53,650 | — | — |
| 2007-12-20 | $171.20 | $183.61 | 24,770 | — | — |
| 2007-12-19 | $170.70 | $183.07 | 39,960 | — | — |
| 2007-12-18 | $165.90 | $177.92 | 40,690 | — | — |
| 2007-12-17 | $166.10 | $178.14 | 47,810 | — | — |
| 2007-12-14 | $166.10 | $178.14 | 55,700 | — | — |
| 2007-12-13 | $166.20 | $178.24 | 29,050 | — | — |
| 2007-12-12 | $166.10 | $178.14 | 28,540 | — | — |
| 2007-12-11 | $165.50 | $177.49 | 36,360 | — | — |
| 2007-12-10 | $169.30 | $181.57 | 87,000 | — | — |
| 2007-12-07 | $170.00 | $182.32 | 34,090 | — | — |
| 2007-12-06 | $170.80 | $183.18 | 19,980 | — | — |
| 2007-12-05 | $172.40 | $184.89 | 44,350 | — | — |
| 2007-12-04 | $168.00 | $180.17 | 42,900 | — | — |
| 2007-12-03 | $169.90 | $182.21 | 42,990 | — | — |
| 2007-11-30 | $168.00 | $180.17 | 36,830 | — | — |
| 2007-11-29 | $167.20 | $179.32 | 33,730 | — | — |
| 2007-11-28 | $170.00 | $181.57 | 50,400 | — | — |
| 2007-11-27 | $162.70 | $173.77 | 57,040 | — | — |
| 2007-11-26 | $160.00 | $170.89 | 49,970 | — | — |
| 2007-11-23 | $161.60 | $172.60 | 12,800 | — | — |
| 2007-11-21 | $156.50 | $167.15 | 231,840 | — | — |
| 2007-11-20 | $157.00 | $167.68 | 32,800 | — | — |
| 2007-11-19 | $160.80 | $171.74 | 35,470 | — | — |
| 2007-11-16 | $164.70 | $175.91 | 55,120 | — | — |
| 2007-11-15 | $161.70 | $172.70 | 31,830 | — | — |
| 2007-11-14 | $167.00 | $178.36 | 38,840 | — | — |
| 2007-11-13 | $166.00 | $177.30 | 46,110 | — | — |
| 2007-11-12 | $167.30 | $178.69 | 53,460 | — | — |
| 2007-11-09 | $165.20 | $176.44 | 57,990 | — | — |
| 2007-11-08 | $167.50 | $178.90 | 97,570 | — | — |
| 2007-11-07 | $165.80 | $177.08 | 52,210 | — | — |
| 2007-11-06 | $170.50 | $182.10 | 57,640 | — | — |
| 2007-11-05 | $166.40 | $177.72 | 49,300 | — | — |
| 2007-11-02 | $170.50 | $182.10 | 68,920 | — | — |
| 2007-11-01 | $170.90 | $182.53 | 67,730 | — | — |
| 2007-10-31 | $176.30 | $188.30 | 75,950 | — | — |
| 2007-10-30 | $170.40 | $182.00 | 71,550 | — | — |
| 2007-10-29 | $172.50 | $184.24 | 55,880 | — | — |
| 2007-10-26 | $172.00 | $183.71 | 72,230 | — | — |
| 2007-10-25 | $174.40 | $186.27 | 56,830 | — | — |
| 2007-10-24 | $173.60 | $185.41 | 48,740 | — | — |
| 2007-10-23 | $180.00 | $192.25 | 66,210 | — | — |
| 2007-10-22 | $181.10 | $193.42 | 38,920 | — | — |
| 2007-10-19 | $178.60 | $190.75 | 43,170 | — | — |
| 2007-10-18 | $182.40 | $194.81 | 70,610 | — | — |
| 2007-10-17 | $186.70 | $199.41 | 74,820 | — | — |
| 2007-10-16 | $186.90 | $199.62 | 66,030 | — | — |
| 2007-10-15 | $188.00 | $200.79 | 53,630 | — | — |
| 2007-10-12 | $190.10 | $203.04 | 43,260 | — | — |
| 2007-10-11 | $194.90 | $208.16 | 52,860 | — | — |
| 2007-10-10 | $193.30 | $206.45 | 48,750 | — | — |
| 2007-10-09 | $198.10 | $211.58 | 51,080 | — | — |
| 2007-10-08 | $196.10 | $209.45 | 35,900 | — | — |
| 2007-10-05 | $194.70 | $207.95 | 65,480 | — | — |
| 2007-10-04 | $194.00 | $207.20 | 49,520 | — | — |
| 2007-10-03 | $197.10 | $210.51 | 60,250 | — | — |
| 2007-10-02 | $188.50 | $201.33 | 96,480 | — | — |
| 2007-10-01 | $191.50 | $204.53 | 101,280 | — | — |
| 2007-09-28 | $196.80 | $210.19 | 118,140 | — | — |
| 2007-09-27 | $198.70 | $212.22 | 111,460 | — | — |
| 2007-09-26 | $199.00 | $212.54 | 135,570 | — | — |
| 2007-09-25 | $212.00 | $226.43 | 45,850 | — | — |
| 2007-09-24 | $212.90 | $227.39 | 53,980 | — | — |
| 2007-09-21 | $219.70 | $234.65 | 68,060 | — | — |
| 2007-09-20 | $220.80 | $235.83 | 37,130 | — | — |
| 2007-09-19 | $222.50 | $237.64 | 57,130 | — | — |
| 2007-09-18 | $218.00 | $232.84 | 90,890 | — | — |
| 2007-09-17 | $230.00 | $245.65 | 24,560 | — | — |
| 2007-09-14 | $232.50 | $248.32 | 25,490 | — | — |
| 2007-09-13 | $232.70 | $248.54 | 16,330 | — | — |
| 2007-09-12 | $234.80 | $250.78 | 18,720 | — | — |
| 2007-09-11 | $232.80 | $248.64 | 34,850 | — | — |
| 2007-09-10 | $232.80 | $248.64 | 30,860 | — | — |
| 2007-09-07 | $239.10 | $255.37 | 36,390 | — | — |
| 2007-09-06 | $236.90 | $253.02 | 29,660 | — | — |
| 2007-09-05 | $240.00 | $256.33 | 37,760 | — | — |
| 2007-09-04 | $242.60 | $259.11 | 21,960 | — | — |
| 2007-08-31 | $241.80 | $257.51 | 19,310 | — | — |
| 2007-08-30 | $241.80 | $257.51 | 16,200 | — | — |
| 2007-08-29 | $242.40 | $258.15 | 9,640 | — | — |
| 2007-08-28 | $239.70 | $255.27 | 16,110 | — | — |
| 2007-08-27 | $243.70 | $259.53 | 15,350 | — | — |
| 2007-08-24 | $242.80 | $258.57 | 20,570 | — | — |
| 2007-08-23 | $240.40 | $256.02 | 17,820 | — | — |
| 2007-08-22 | $240.30 | $255.91 | 16,700 | — | — |
| 2007-08-21 | $237.60 | $253.03 | 23,930 | — | — |
| 2007-08-20 | $239.40 | $254.95 | 28,650 | — | — |
| 2007-08-17 | $241.90 | $257.61 | 32,380 | — | — |
| 2007-08-16 | $238.80 | $254.31 | 52,350 | — | — |
| 2007-08-15 | $229.90 | $244.83 | 61,300 | — | — |
| 2007-08-14 | $237.40 | $252.82 | 27,210 | — | — |
| 2007-08-13 | $239.10 | $254.63 | 76,700 | — | — |
| 2007-08-10 | $250.70 | $266.99 | 69,380 | — | — |
| 2007-08-09 | $257.30 | $274.01 | 105,890 | — | — |
| 2007-08-08 | $260.60 | $277.53 | 80,040 | — | — |
| 2007-08-07 | $244.40 | $260.28 | 64,540 | — | — |
| 2007-08-06 | $242.70 | $258.47 | 62,010 | — | — |
| 2007-08-03 | $239.30 | $254.85 | 40,160 | — | — |
| 2007-08-02 | $238.50 | $253.99 | 31,440 | — | — |
| 2007-08-01 | $236.20 | $251.54 | 31,480 | — | — |
| 2007-07-31 | $235.50 | $250.80 | 38,610 | — | — |
| 2007-07-30 | $236.90 | $252.29 | 48,110 | — | — |
| 2007-07-27 | $234.50 | $249.73 | 31,950 | — | — |
| 2007-07-26 | $238.80 | $254.31 | 59,700 | — | — |
| 2007-07-25 | $240.00 | $255.59 | 42,470 | — | — |
| 2007-07-24 | $237.70 | $253.14 | 93,520 | — | — |
| 2007-07-23 | $261.30 | $278.27 | 15,880 | — | — |
| 2007-07-20 | $262.70 | $279.77 | 24,760 | — | — |
| 2007-07-19 | $263.80 | $280.94 | 25,530 | — | — |
| 2007-07-18 | $260.40 | $277.32 | 27,060 | — | — |
| 2007-07-17 | $261.30 | $278.27 | 16,790 | — | — |
| 2007-07-16 | $263.20 | $280.30 | 21,460 | — | — |
| 2007-07-13 | $264.50 | $281.68 | 15,650 | — | — |
| 2007-07-12 | $261.50 | $278.49 | 22,940 | — | — |
| 2007-07-11 | $259.30 | $276.14 | 20,910 | — | — |
| 2007-07-10 | $256.10 | $272.74 | 23,790 | — | — |
| 2007-07-09 | $259.20 | $276.04 | 14,140 | — | — |
| 2007-07-06 | $263.50 | $280.62 | 11,490 | — | — |
| 2007-07-05 | $261.80 | $278.81 | 15,700 | — | — |
| 2007-07-03 | $260.00 | $276.89 | 11,250 | — | — |
| 2007-07-02 | $257.30 | $274.01 | 24,240 | — | — |
| 2007-06-29 | $256.80 | $273.48 | 24,830 | — | — |
| 2007-06-28 | $256.20 | $272.84 | 17,110 | — | — |
| 2007-06-27 | $255.00 | $271.57 | 21,560 | — | — |
| 2007-06-26 | $253.10 | $269.54 | 32,470 | — | — |
| 2007-06-25 | $253.60 | $270.07 | 24,360 | — | — |
| 2007-06-22 | $254.00 | $270.50 | 31,560 | — | — |
| 2007-06-21 | $258.20 | $274.97 | 24,010 | — | — |
| 2007-06-20 | $256.80 | $273.48 | 21,030 | — | — |
| 2007-06-19 | $259.40 | $276.25 | 20,960 | — | — |
| 2007-06-18 | $260.80 | $277.74 | 16,400 | — | — |
| 2007-06-15 | $262.50 | $279.55 | 30,350 | — | — |
| 2007-06-14 | $263.00 | $280.08 | 17,390 | — | — |
| 2007-06-13 | $262.20 | $279.23 | 14,540 | — | — |
| 2007-06-12 | $263.50 | $280.62 | 26,070 | — | — |
| 2007-06-11 | $266.70 | $284.03 | 27,900 | — | — |
| 2007-06-08 | $265.70 | $282.96 | 27,550 | — | — |
| 2007-06-07 | $262.00 | $279.02 | 26,540 | — | — |
| 2007-06-06 | $268.10 | $285.52 | 34,310 | — | — |
| 2007-06-05 | $268.30 | $285.73 | 27,760 | — | — |
| 2007-06-04 | $266.30 | $283.60 | 15,520 | — | — |
| 2007-06-01 | $264.50 | $281.68 | 29,930 | — | — |
| 2007-05-31 | $262.60 | $279.66 | 50,520 | — | — |
| 2007-05-30 | $261.00 | $277.95 | 19,870 | — | — |
| 2007-05-29 | $261.00 | $277.21 | 14,520 | — | — |
| 2007-05-25 | $259.80 | $275.93 | 23,360 | — | — |
| 2007-05-24 | $259.10 | $275.19 | 11,980 | — | — |
| 2007-05-23 | $262.80 | $279.12 | 7,570 | — | — |
| 2007-05-22 | $263.40 | $279.76 | 9,430 | — | — |
| 2007-05-21 | $264.30 | $280.71 | 16,040 | — | — |
| 2007-05-18 | $260.90 | $277.10 | 23,650 | — | — |
| 2007-05-17 | $257.40 | $273.39 | 35,890 | — | — |
| 2007-05-16 | $256.40 | $272.32 | 48,960 | — | — |
| 2007-05-15 | $254.60 | $270.41 | 38,580 | — | — |
| 2007-05-14 | $257.40 | $273.39 | 16,650 | — | — |
| 2007-05-11 | $259.80 | $275.93 | 20,150 | — | — |
| 2007-05-10 | $256.60 | $272.54 | 21,940 | — | — |
| 2007-05-09 | $260.00 | $276.15 | 14,430 | — | — |
| 2007-05-08 | $260.60 | $276.78 | 18,470 | — | — |
| 2007-05-07 | $260.70 | $276.89 | 14,790 | — | — |
| 2007-05-04 | $260.60 | $276.78 | 14,410 | — | — |
| 2007-05-03 | $259.80 | $275.93 | 23,890 | — | — |
| 2007-05-02 | $261.40 | $277.63 | 30,440 | — | — |
| 2007-05-01 | $260.10 | $276.25 | 41,970 | — | — |
| 2007-04-30 | $261.00 | $277.21 | 94,240 | — | — |
| 2007-04-27 | $269.50 | $286.24 | 44,030 | — | — |
| 2007-04-26 | $269.50 | $286.24 | 25,480 | — | — |
| 2007-04-25 | $268.80 | $285.49 | 30,760 | — | — |
| 2007-04-24 | $271.80 | $288.68 | 17,000 | — | — |
| 2007-04-23 | $272.90 | $289.85 | 7,520 | — | — |
| 2007-04-20 | $273.00 | $289.95 | 17,100 | — | — |
| 2007-04-19 | $272.90 | $289.85 | 19,920 | — | — |
| 2007-04-18 | $272.70 | $289.64 | 19,530 | — | — |
| 2007-04-17 | $271.30 | $288.15 | 26,890 | — | — |
| 2007-04-16 | $270.30 | $287.09 | 33,690 | — | — |
| 2007-04-13 | $271.70 | $288.57 | 22,980 | — | — |
| 2007-04-12 | $268.40 | $285.07 | 19,480 | — | — |
| 2007-04-11 | $265.00 | $281.46 | 43,980 | — | — |
| 2007-04-10 | $268.20 | $284.86 | 30,220 | — | — |
| 2007-04-09 | $268.50 | $285.18 | 33,840 | — | — |
| 2007-04-05 | $269.20 | $285.92 | 51,310 | — | — |
| 2007-04-04 | $270.00 | $286.77 | 50,190 | — | — |
| 2007-04-03 | $275.00 | $292.08 | 46,240 | — | — |
| 2007-04-02 | $275.60 | $292.72 | 13,510 | — | — |
| 2007-03-30 | $275.90 | $293.03 | 30,850 | — | — |
| 2007-03-29 | $277.00 | $294.20 | 19,510 | — | — |
| 2007-03-28 | $279.00 | $296.33 | 16,150 | — | — |
| 2007-03-27 | $278.50 | $295.80 | 28,160 | — | — |
| 2007-03-26 | $282.00 | $299.51 | 14,030 | — | — |
| 2007-03-23 | $281.40 | $298.88 | 16,100 | — | — |
| 2007-03-22 | $281.20 | $298.66 | 10,680 | — | — |
| 2007-03-21 | $280.80 | $298.24 | 29,120 | — | — |
| 2007-03-20 | $280.00 | $297.39 | 15,160 | — | — |
| 2007-03-19 | $278.30 | $295.58 | 17,900 | — | — |
| 2007-03-16 | $276.70 | $293.88 | 26,530 | — | — |
| 2007-03-15 | $279.00 | $296.33 | 14,590 | — | — |
| 2007-03-14 | $278.70 | $296.01 | 29,910 | — | — |
| 2007-03-13 | $275.50 | $292.61 | 28,980 | — | — |
| 2007-03-12 | $278.50 | $295.80 | 30,600 | — | — |
| 2007-03-09 | $278.00 | $295.27 | 15,010 | — | — |
| 2007-03-08 | $277.60 | $294.84 | 18,930 | — | — |
| 2007-03-07 | $277.30 | $294.52 | 21,980 | — | — |
| 2007-03-06 | $277.20 | $294.42 | 30,850 | — | — |
| 2007-03-05 | $276.20 | $293.35 | 70,130 | — | — |
| 2007-03-02 | $277.10 | $294.31 | 74,280 | — | — |
| 2007-03-01 | $279.60 | $296.96 | 77,070 | — | — |
| 2007-02-28 | $274.60 | $291.65 | 83,160 | — | — |
| 2007-02-27 | $276.00 | $293.14 | 61,120 | — | — |
| 2007-02-26 | $278.80 | $295.37 | 21,290 | — | — |
| 2007-02-23 | $277.20 | $293.68 | 23,090 | — | — |
| 2007-02-22 | $277.80 | $294.31 | 31,360 | — | — |
| 2007-02-21 | $275.70 | $292.09 | 34,830 | — | — |
| 2007-02-20 | $275.80 | $292.19 | 30,110 | — | — |
| 2007-02-16 | $278.30 | $294.84 | 22,960 | — | — |
| 2007-02-15 | $274.60 | $290.92 | 19,890 | — | — |
| 2007-02-14 | $274.30 | $290.60 | 31,960 | — | — |
| 2007-02-13 | $273.00 | $289.23 | 29,340 | — | — |
| 2007-02-12 | $270.10 | $286.15 | 35,250 | — | — |
| 2007-02-09 | $269.60 | $285.62 | 25,740 | — | — |
| 2007-02-08 | $269.90 | $285.94 | 47,480 | — | — |
| 2007-02-07 | $269.30 | $285.31 | 53,400 | — | — |
| 2007-02-06 | $265.00 | $280.75 | 34,340 | — | — |
| 2007-02-05 | $260.70 | $276.20 | 72,410 | — | — |
| 2007-02-02 | $262.60 | $278.21 | 93,810 | — | — |
| 2007-02-01 | $262.60 | $278.21 | 101,400 | — | — |
| 2007-01-31 | $271.10 | $287.21 | 77,850 | — | — |
| 2007-01-30 | $286.50 | $303.53 | 17,870 | — | — |
| 2007-01-29 | $284.40 | $301.30 | 23,820 | — | — |
| 2007-01-26 | $282.90 | $299.71 | 11,480 | — | — |
| 2007-01-25 | $283.10 | $299.93 | 24,530 | — | — |
| 2007-01-24 | $284.50 | $301.41 | 11,840 | — | — |
| 2007-01-23 | $283.50 | $300.35 | 19,510 | — | — |
| 2007-01-22 | $280.50 | $297.17 | 13,390 | — | — |
| 2007-01-19 | $281.00 | $297.70 | 18,420 | — | — |
| 2007-01-18 | $280.10 | $296.75 | 15,440 | — | — |
| 2007-01-17 | $281.00 | $297.70 | 17,080 | — | — |
| 2007-01-16 | $281.00 | $297.70 | 18,900 | — | — |
| 2007-01-12 | $280.00 | $296.64 | 12,750 | — | — |
| 2007-01-11 | $280.00 | $296.64 | 18,380 | — | — |
| 2007-01-10 | $278.80 | $295.37 | 14,930 | — | — |
| 2007-01-09 | $279.20 | $295.80 | 13,450 | — | — |
| 2007-01-08 | $279.50 | $296.11 | 22,940 | — | — |
| 2007-01-05 | $279.00 | $295.58 | 34,710 | — | — |
| 2007-01-04 | $281.30 | $298.02 | 22,460 | — | — |
| 2007-01-03 | $277.90 | $294.42 | 49,690 | — | — |