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
- 1985-09-04 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 | $95.00 | $198.49 | 35,370 | — | — |
| 2007-12-28 | $95.10 | $198.70 | 15,490 | — | — |
| 2007-12-27 | $94.00 | $196.40 | 15,590 | — | — |
| 2007-12-26 | $100.10 | $209.15 | 18,830 | — | — |
| 2007-12-24 | $94.70 | $197.87 | 7,620 | — | — |
| 2007-12-21 | $95.70 | $199.96 | 55,600 | — | — |
| 2007-12-20 | $90.80 | $189.72 | 30,230 | — | — |
| 2007-12-19 | $89.00 | $185.96 | 15,400 | — | — |
| 2007-12-18 | $92.30 | $192.85 | 13,620 | — | — |
| 2007-12-17 | $88.60 | $185.12 | 11,680 | — | — |
| 2007-12-14 | $91.10 | $190.34 | 9,580 | — | — |
| 2007-12-13 | $95.00 | $198.49 | 9,600 | — | — |
| 2007-12-12 | $94.50 | $197.45 | 13,900 | — | — |
| 2007-12-11 | $92.20 | $192.64 | 13,980 | — | — |
| 2007-12-10 | $98.30 | $205.39 | 9,290 | — | — |
| 2007-12-07 | $98.90 | $206.64 | 10,230 | — | — |
| 2007-12-06 | $99.70 | $208.31 | 21,770 | — | — |
| 2007-12-05 | $93.60 | $195.57 | 12,530 | — | — |
| 2007-12-04 | $90.30 | $188.67 | 11,790 | — | — |
| 2007-12-03 | $93.00 | $194.31 | 8,750 | — | — |
| 2007-11-30 | $95.60 | $199.75 | 18,560 | — | — |
| 2007-11-29 | $92.70 | $193.69 | 12,930 | — | — |
| 2007-11-28 | $95.70 | $199.96 | 20,800 | — | — |
| 2007-11-27 | $89.80 | $187.63 | 31,210 | — | — |
| 2007-11-26 | $92.00 | $192.22 | 14,630 | — | — |
| 2007-11-23 | $99.10 | $207.06 | 4,550 | — | — |
| 2007-11-21 | $95.20 | $198.91 | 16,770 | — | — |
| 2007-11-20 | $98.40 | $205.60 | 9,950 | — | — |
| 2007-11-19 | $97.80 | $204.34 | 7,590 | — | — |
| 2007-11-16 | $101.20 | $211.45 | 9,720 | — | — |
| 2007-11-15 | $101.90 | $212.91 | 18,040 | — | — |
| 2007-11-14 | $103.30 | $215.83 | 11,410 | — | — |
| 2007-11-13 | $104.10 | $217.51 | 18,360 | — | — |
| 2007-11-12 | $101.90 | $212.91 | 27,750 | — | — |
| 2007-11-09 | $98.60 | $206.01 | 18,960 | — | — |
| 2007-11-08 | $95.10 | $198.70 | 24,150 | — | — |
| 2007-11-07 | $91.20 | $190.55 | 15,210 | — | — |
| 2007-11-06 | $96.30 | $201.21 | 17,230 | — | — |
| 2007-11-05 | $92.90 | $194.10 | 15,480 | — | — |
| 2007-11-02 | $97.30 | $203.30 | 20,330 | — | — |
| 2007-11-01 | $98.00 | $204.76 | 32,180 | — | — |
| 2007-10-31 | $105.60 | $220.64 | 40,850 | — | — |
| 2007-10-30 | $96.90 | $202.46 | 37,490 | — | — |
| 2007-10-29 | $92.00 | $192.22 | 33,430 | — | — |
| 2007-10-26 | $94.50 | $197.45 | 24,750 | — | — |
| 2007-10-25 | $95.90 | $200.37 | 24,280 | — | — |
| 2007-10-24 | $97.50 | $203.72 | 14,450 | — | — |
| 2007-10-23 | $101.40 | $211.86 | 16,560 | — | — |
| 2007-10-22 | $104.90 | $219.18 | 12,960 | — | — |
| 2007-10-19 | $99.50 | $207.90 | 15,090 | — | — |
| 2007-10-18 | $103.90 | $217.09 | 10,760 | — | — |
| 2007-10-17 | $104.60 | $218.55 | 13,770 | — | — |
| 2007-10-16 | $105.60 | $220.64 | 13,510 | — | — |
| 2007-10-15 | $108.70 | $227.12 | 13,290 | — | — |
| 2007-10-12 | $108.60 | $226.91 | 10,980 | — | — |
| 2007-10-11 | $110.00 | $229.83 | 17,360 | — | — |
| 2007-10-10 | $112.00 | $234.01 | 16,790 | — | — |
| 2007-10-09 | $112.50 | $235.06 | 10,170 | — | — |
| 2007-10-08 | $112.30 | $234.64 | 16,540 | — | — |
| 2007-10-05 | $115.70 | $241.74 | 15,240 | — | — |
| 2007-10-04 | $113.40 | $236.94 | 13,240 | — | — |
| 2007-10-03 | $111.30 | $232.55 | 19,280 | — | — |
| 2007-10-02 | $113.90 | $233.59 | 14,600 | — | — |
| 2007-10-01 | $115.30 | $236.47 | 20,970 | — | — |
| 2007-09-28 | $110.50 | $226.62 | 11,150 | — | — |
| 2007-09-27 | $112.90 | $231.54 | 8,390 | — | — |
| 2007-09-26 | $113.70 | $233.18 | 9,340 | — | — |
| 2007-09-25 | $113.90 | $233.59 | 12,090 | — | — |
| 2007-09-24 | $116.80 | $239.54 | 11,310 | — | — |
| 2007-09-21 | $119.50 | $245.08 | 22,190 | — | — |
| 2007-09-20 | $124.50 | $255.33 | 7,460 | — | — |
| 2007-09-19 | $127.00 | $260.46 | 18,660 | — | — |
| 2007-09-18 | $127.00 | $260.46 | 16,800 | — | — |
| 2007-09-17 | $114.60 | $235.03 | 6,450 | — | — |
| 2007-09-14 | $114.90 | $235.65 | 9,090 | — | — |
| 2007-09-13 | $113.80 | $233.39 | 7,500 | — | — |
| 2007-09-12 | $112.40 | $230.52 | 10,280 | — | — |
| 2007-09-11 | $115.10 | $236.06 | 7,810 | — | — |
| 2007-09-10 | $111.70 | $229.08 | 14,650 | — | — |
| 2007-09-07 | $114.00 | $233.80 | 9,600 | — | — |
| 2007-09-06 | $116.90 | $239.75 | 6,210 | — | — |
| 2007-09-05 | $116.00 | $237.90 | 7,430 | — | — |
| 2007-09-04 | $118.80 | $243.64 | 12,690 | — | — |
| 2007-08-31 | $117.10 | $240.16 | 11,300 | — | — |
| 2007-08-30 | $116.70 | $239.34 | 7,510 | — | — |
| 2007-08-29 | $120.70 | $247.54 | 8,730 | — | — |
| 2007-08-28 | $115.60 | $237.08 | 10,780 | — | — |
| 2007-08-27 | $120.00 | $246.10 | 5,160 | — | — |
| 2007-08-24 | $120.40 | $246.93 | 13,170 | — | — |
| 2007-08-23 | $120.70 | $247.54 | 12,120 | — | — |
| 2007-08-22 | $129.30 | $265.18 | 17,920 | — | — |
| 2007-08-21 | $129.40 | $265.38 | 15,200 | — | — |
| 2007-08-20 | $127.00 | $260.46 | 13,080 | — | — |
| 2007-08-17 | $129.00 | $264.56 | 32,660 | — | — |
| 2007-08-16 | $121.00 | $248.16 | 52,320 | — | — |
| 2007-08-15 | $109.60 | $224.78 | 14,700 | — | — |
| 2007-08-14 | $110.00 | $225.60 | 6,090 | — | — |
| 2007-08-13 | $112.60 | $230.93 | 13,180 | — | — |
| 2007-08-10 | $114.30 | $234.41 | 21,820 | — | — |
| 2007-08-09 | $113.40 | $232.57 | 44,860 | — | — |
| 2007-08-08 | $107.60 | $220.67 | 60,260 | — | — |
| 2007-08-07 | $101.80 | $208.78 | 57,610 | — | — |
| 2007-08-06 | $107.20 | $219.85 | 58,830 | — | — |
| 2007-08-03 | $108.60 | $222.72 | 50,270 | — | — |
| 2007-08-02 | $120.10 | $246.31 | 16,150 | — | — |
| 2007-08-01 | $123.10 | $252.46 | 19,660 | — | — |
| 2007-07-31 | $121.20 | $248.57 | 13,640 | — | — |
| 2007-07-30 | $123.60 | $253.49 | 13,820 | — | — |
| 2007-07-27 | $123.50 | $253.28 | 14,910 | — | — |
| 2007-07-26 | $126.90 | $260.26 | 19,820 | — | — |
| 2007-07-25 | $133.10 | $272.97 | 13,680 | — | — |
| 2007-07-24 | $136.60 | $280.15 | 15,430 | — | — |
| 2007-07-23 | $139.90 | $286.92 | 12,920 | — | — |
| 2007-07-20 | $136.10 | $279.12 | 13,370 | — | — |
| 2007-07-19 | $139.80 | $286.71 | 8,350 | — | — |
| 2007-07-18 | $140.60 | $288.35 | 14,910 | — | — |
| 2007-07-17 | $143.40 | $294.10 | 11,800 | — | — |
| 2007-07-16 | $144.80 | $296.97 | 21,510 | — | — |
| 2007-07-13 | $149.50 | $306.61 | 10,040 | — | — |
| 2007-07-12 | $150.50 | $308.66 | 9,230 | — | — |
| 2007-07-11 | $149.90 | $307.43 | 12,370 | — | — |
| 2007-07-10 | $149.90 | $307.43 | 27,130 | — | — |
| 2007-07-09 | $162.20 | $332.65 | 23,180 | — | — |
| 2007-07-06 | $167.90 | $344.34 | 6,350 | — | — |
| 2007-07-05 | $169.10 | $346.80 | 10,890 | — | — |
| 2007-07-03 | $170.90 | $350.49 | 4,360 | — | — |
| 2007-07-02 | $169.60 | $347.83 | 10,240 | — | — |
| 2007-06-29 | $172.10 | $348.65 | 10,900 | — | — |
| 2007-06-28 | $173.60 | $351.69 | 7,970 | — | — |
| 2007-06-27 | $174.40 | $353.31 | 6,140 | — | — |
| 2007-06-26 | $172.80 | $350.07 | 10,480 | — | — |
| 2007-06-25 | $170.80 | $346.02 | 14,620 | — | — |
| 2007-06-22 | $170.70 | $345.81 | 45,870 | — | — |
| 2007-06-21 | $170.20 | $344.80 | 5,340 | — | — |
| 2007-06-20 | $171.60 | $347.64 | 7,260 | — | — |
| 2007-06-19 | $172.70 | $349.86 | 8,120 | — | — |
| 2007-06-18 | $173.20 | $350.88 | 5,040 | — | — |
| 2007-06-15 | $174.20 | $352.90 | 16,820 | — | — |
| 2007-06-14 | $170.60 | $345.61 | 8,540 | — | — |
| 2007-06-13 | $170.40 | $345.20 | 10,640 | — | — |
| 2007-06-12 | $170.70 | $345.81 | 12,000 | — | — |
| 2007-06-11 | $173.60 | $351.69 | 7,080 | — | — |
| 2007-06-08 | $173.00 | $350.47 | 6,420 | — | — |
| 2007-06-07 | $170.10 | $344.60 | 7,690 | — | — |
| 2007-06-06 | $170.60 | $345.61 | 17,960 | — | — |
| 2007-06-05 | $172.20 | $348.85 | 7,220 | — | — |
| 2007-06-04 | $175.10 | $354.73 | 6,380 | — | — |
| 2007-06-01 | $174.50 | $353.51 | 6,530 | — | — |
| 2007-05-31 | $172.90 | $350.27 | 9,000 | — | — |
| 2007-05-30 | $172.40 | $349.26 | 4,600 | — | — |
| 2007-05-29 | $171.70 | $347.84 | 8,570 | — | — |
| 2007-05-25 | $169.40 | $343.18 | 6,980 | — | — |
| 2007-05-24 | $168.10 | $340.55 | 15,290 | — | — |
| 2007-05-23 | $167.90 | $340.14 | 6,770 | — | — |
| 2007-05-22 | $170.90 | $346.22 | 8,140 | — | — |
| 2007-05-21 | $167.80 | $339.94 | 9,850 | — | — |
| 2007-05-18 | $169.30 | $342.98 | 8,240 | — | — |
| 2007-05-17 | $167.90 | $340.14 | 9,600 | — | — |
| 2007-05-16 | $168.70 | $341.76 | 7,000 | — | — |
| 2007-05-15 | $165.90 | $336.09 | 8,820 | — | — |
| 2007-05-14 | $170.10 | $344.60 | 10,200 | — | — |
| 2007-05-11 | $171.00 | $346.42 | 4,280 | — | — |
| 2007-05-10 | $168.60 | $341.56 | 10,090 | — | — |
| 2007-05-09 | $175.00 | $354.52 | 12,600 | — | — |
| 2007-05-08 | $173.60 | $351.69 | 8,810 | — | — |
| 2007-05-07 | $173.50 | $351.48 | 7,940 | — | — |
| 2007-05-04 | $174.90 | $354.32 | 11,040 | — | — |
| 2007-05-03 | $173.10 | $350.67 | 13,220 | — | — |
| 2007-05-02 | $172.90 | $350.27 | 18,500 | — | — |
| 2007-05-01 | $166.20 | $336.70 | 13,440 | — | — |
| 2007-04-30 | $165.00 | $334.27 | 20,180 | — | — |
| 2007-04-27 | $166.00 | $336.29 | 15,460 | — | — |
| 2007-04-26 | $168.30 | $340.95 | 19,920 | — | — |
| 2007-04-25 | $165.00 | $334.27 | 34,380 | — | — |
| 2007-04-24 | $166.90 | $338.11 | 28,930 | — | — |
| 2007-04-23 | $168.90 | $342.17 | 94,330 | — | — |
| 2007-04-20 | $192.30 | $389.57 | 10,460 | — | — |
| 2007-04-19 | $189.50 | $383.90 | 9,750 | — | — |
| 2007-04-18 | $191.60 | $388.15 | 5,710 | — | — |
| 2007-04-17 | $194.90 | $394.84 | 4,540 | — | — |
| 2007-04-16 | $196.70 | $398.48 | 6,500 | — | — |
| 2007-04-13 | $191.10 | $387.14 | 9,810 | — | — |
| 2007-04-12 | $191.20 | $387.34 | 11,150 | — | — |
| 2007-04-11 | $192.20 | $389.37 | 14,340 | — | — |
| 2007-04-10 | $194.80 | $394.64 | 6,870 | — | — |
| 2007-04-09 | $195.50 | $396.05 | 19,260 | — | — |
| 2007-04-05 | $197.40 | $399.90 | 4,420 | — | — |
| 2007-04-04 | $196.90 | $398.89 | 13,160 | — | — |
| 2007-04-03 | $199.00 | $403.14 | 11,520 | — | — |
| 2007-04-02 | $200.10 | $401.12 | 11,000 | — | — |
| 2007-03-30 | $203.70 | $408.33 | 16,600 | — | — |
| 2007-03-29 | $203.00 | $406.93 | 8,230 | — | — |
| 2007-03-28 | $201.60 | $404.13 | 28,540 | — | — |
| 2007-03-27 | $199.60 | $400.12 | 9,240 | — | — |
| 2007-03-26 | $201.90 | $404.73 | 7,460 | — | — |
| 2007-03-23 | $205.90 | $412.74 | 4,530 | — | — |
| 2007-03-22 | $206.10 | $413.15 | 6,770 | — | — |
| 2007-03-21 | $205.70 | $412.34 | 11,540 | — | — |
| 2007-03-20 | $202.00 | $404.93 | 9,750 | — | — |
| 2007-03-19 | $204.10 | $409.14 | 7,210 | — | — |
| 2007-03-16 | $206.70 | $414.35 | 22,090 | — | — |
| 2007-03-15 | $206.50 | $413.95 | 7,720 | — | — |
| 2007-03-14 | $203.50 | $407.93 | 80,370 | — | — |
| 2007-03-13 | $200.30 | $401.52 | 22,830 | — | — |
| 2007-03-12 | $208.40 | $417.76 | 6,960 | — | — |
| 2007-03-09 | $210.00 | $420.96 | 5,630 | — | — |
| 2007-03-08 | $209.90 | $420.76 | 7,240 | — | — |
| 2007-03-07 | $211.40 | $423.77 | 10,130 | — | — |
| 2007-03-06 | $215.40 | $431.79 | 15,010 | — | — |
| 2007-03-05 | $212.10 | $425.17 | 18,270 | — | — |
| 2007-03-02 | $220.00 | $441.01 | 10,630 | — | — |
| 2007-03-01 | $221.40 | $443.82 | 11,110 | — | — |
| 2007-02-28 | $223.20 | $447.42 | 15,840 | — | — |
| 2007-02-27 | $224.40 | $449.83 | 21,620 | — | — |
| 2007-02-26 | $229.40 | $459.85 | 5,820 | — | — |
| 2007-02-23 | $229.60 | $460.25 | 5,440 | — | — |
| 2007-02-22 | $229.90 | $460.86 | 9,130 | — | — |
| 2007-02-21 | $230.00 | $461.06 | 5,570 | — | — |
| 2007-02-20 | $230.20 | $461.46 | 6,530 | — | — |
| 2007-02-16 | $230.20 | $461.46 | 4,540 | — | — |
| 2007-02-15 | $229.00 | $459.05 | 4,110 | — | — |
| 2007-02-14 | $229.20 | $459.45 | 5,410 | — | — |
| 2007-02-13 | $229.70 | $460.45 | 7,870 | — | — |
| 2007-02-12 | $228.60 | $458.25 | 5,580 | — | — |
| 2007-02-09 | $228.20 | $457.45 | 7,300 | — | — |
| 2007-02-08 | $228.10 | $457.25 | 5,180 | — | — |
| 2007-02-07 | $229.30 | $459.65 | 6,940 | — | — |
| 2007-02-06 | $228.00 | $457.05 | 11,300 | — | — |
| 2007-02-05 | $226.50 | $454.04 | 24,380 | — | — |
| 2007-02-02 | $225.50 | $452.03 | 16,410 | — | — |
| 2007-02-01 | $224.60 | $450.23 | 33,790 | — | — |
| 2007-01-31 | $220.70 | $442.41 | 39,000 | — | — |
| 2007-01-30 | $222.00 | $445.02 | 42,400 | — | — |
| 2007-01-29 | $238.80 | $478.70 | 3,620 | — | — |
| 2007-01-26 | $238.30 | $477.69 | 5,380 | — | — |
| 2007-01-25 | $236.10 | $473.28 | 7,240 | — | — |
| 2007-01-24 | $241.10 | $483.31 | 5,980 | — | — |
| 2007-01-23 | $238.30 | $477.69 | 9,620 | — | — |
| 2007-01-22 | $239.00 | $479.10 | 4,930 | — | — |
| 2007-01-19 | $241.40 | $483.91 | 5,100 | — | — |
| 2007-01-18 | $240.70 | $482.50 | 4,980 | — | — |
| 2007-01-17 | $242.60 | $486.31 | 7,370 | — | — |
| 2007-01-16 | $244.70 | $490.52 | 3,630 | — | — |
| 2007-01-12 | $247.30 | $495.73 | 6,430 | — | — |
| 2007-01-11 | $246.60 | $494.33 | 7,600 | — | — |
| 2007-01-10 | $245.80 | $492.73 | 5,640 | — | — |
| 2007-01-09 | $246.00 | $493.13 | 8,060 | — | — |
| 2007-01-08 | $247.30 | $495.73 | 9,310 | — | — |
| 2007-01-05 | $246.30 | $493.73 | 11,970 | — | — |
| 2007-01-04 | $252.90 | $506.96 | 9,030 | — | — |
| 2007-01-03 | $250.90 | $502.95 | 9,940 | — | — |