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
- 1987-07-23 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 | $126.15 | $304.06 | 13,265 | — | — |
| 2007-12-28 | $126.50 | $304.91 | 17,790 | — | — |
| 2007-12-27 | $124.07 | $299.05 | 18,715 | — | — |
| 2007-12-26 | $122.89 | $296.21 | 10,797 | — | — |
| 2007-12-24 | $124.48 | $300.03 | 7,712 | — | — |
| 2007-12-21 | $127.83 | $308.12 | 43,703 | — | — |
| 2007-12-20 | $130.10 | $313.58 | 26,325 | — | — |
| 2007-12-19 | $130.31 | $314.09 | 39,590 | — | — |
| 2007-12-18 | $125.19 | $301.74 | 31,261 | — | — |
| 2007-12-17 | $126.48 | $304.86 | 132,755 | — | — |
| 2007-12-14 | $119.11 | $287.09 | 7,095 | — | — |
| 2007-12-13 | $120.07 | $289.41 | 19,229 | — | — |
| 2007-12-12 | $122.78 | $295.95 | 22,314 | — | — |
| 2007-12-11 | $123.75 | $298.27 | 43,601 | — | — |
| 2007-12-10 | $125.98 | $303.66 | 28,793 | — | — |
| 2007-12-07 | $122.48 | $295.23 | 33,112 | — | — |
| 2007-12-06 | $125.20 | $301.76 | 41,338 | — | — |
| 2007-12-05 | $117.62 | $283.51 | 36,197 | — | — |
| 2007-12-04 | $114.37 | $275.68 | 30,027 | — | — |
| 2007-12-03 | $114.47 | $275.91 | 26,222 | — | — |
| 2007-11-30 | $116.94 | $281.86 | 44,218 | — | — |
| 2007-11-29 | $116.16 | $279.99 | 51,519 | — | — |
| 2007-11-28 | $117.67 | $283.62 | 28,793 | — | — |
| 2007-11-27 | $117.96 | $284.33 | 18,818 | — | — |
| 2007-11-26 | $119.24 | $287.42 | 19,744 | — | — |
| 2007-11-23 | $115.97 | $279.52 | 33,317 | — | — |
| 2007-11-21 | $113.88 | $274.48 | 47,919 | — | — |
| 2007-11-20 | $119.61 | $288.31 | 16,864 | — | — |
| 2007-11-19 | $123.94 | $298.74 | 13,677 | — | — |
| 2007-11-16 | $124.38 | $299.80 | 17,687 | — | — |
| 2007-11-15 | $123.70 | $298.16 | 30,952 | — | — |
| 2007-11-14 | $121.36 | $292.18 | 18,304 | — | — |
| 2007-11-13 | $125.30 | $301.66 | 13,162 | — | — |
| 2007-11-12 | $123.26 | $296.74 | 12,237 | — | — |
| 2007-11-09 | $123.72 | $297.84 | 7,815 | — | — |
| 2007-11-08 | $124.15 | $298.90 | 25,502 | — | — |
| 2007-11-07 | $125.33 | $301.73 | 34,860 | — | — |
| 2007-11-06 | $127.61 | $307.21 | 29,204 | — | — |
| 2007-11-05 | $125.05 | $301.05 | 12,340 | — | — |
| 2007-11-02 | $126.28 | $304.02 | 17,276 | — | — |
| 2007-11-01 | $126.43 | $304.38 | 22,006 | — | — |
| 2007-10-31 | $126.91 | $305.52 | 12,751 | — | — |
| 2007-10-30 | $125.88 | $303.04 | 14,602 | — | — |
| 2007-10-29 | $125.36 | $301.80 | 17,379 | — | — |
| 2007-10-26 | $126.66 | $304.94 | 18,921 | — | — |
| 2007-10-25 | $123.79 | $298.03 | 13,677 | — | — |
| 2007-10-24 | $123.22 | $296.65 | 24,885 | — | — |
| 2007-10-23 | $125.93 | $303.18 | 42,675 | — | — |
| 2007-10-22 | $121.77 | $293.16 | 32,392 | — | — |
| 2007-10-19 | $123.10 | $296.37 | 15,425 | — | — |
| 2007-10-18 | $124.61 | $300.00 | 11,928 | — | — |
| 2007-10-17 | $122.78 | $295.60 | 21,903 | — | — |
| 2007-10-16 | $121.43 | $292.34 | 39,076 | — | — |
| 2007-10-15 | $124.86 | $300.61 | 52,136 | — | — |
| 2007-10-12 | $124.23 | $299.08 | 19,846 | — | — |
| 2007-10-11 | $123.00 | $296.11 | 49,462 | — | — |
| 2007-10-10 | $121.53 | $292.58 | 29,513 | — | — |
| 2007-10-09 | $120.14 | $289.23 | 38,253 | — | — |
| 2007-10-08 | $118.88 | $286.21 | 110,544 | — | — |
| 2007-10-05 | $115.24 | $277.43 | 56,043 | — | — |
| 2007-10-04 | $115.72 | $278.60 | 20,978 | — | — |
| 2007-10-03 | $115.37 | $277.76 | 23,960 | — | — |
| 2007-10-02 | $114.65 | $276.02 | 22,109 | — | — |
| 2007-10-01 | $115.14 | $277.19 | 16,967 | — | — |
| 2007-09-28 | $113.57 | $273.43 | 33,215 | — | — |
| 2007-09-27 | $115.04 | $276.96 | 54,192 | — | — |
| 2007-09-26 | $111.04 | $267.31 | 20,978 | — | — |
| 2007-09-25 | $107.70 | $259.28 | 50,387 | — | — |
| 2007-09-24 | $104.35 | $251.21 | 21,800 | — | — |
| 2007-09-21 | $106.75 | $256.99 | 16,864 | — | — |
| 2007-09-20 | $106.76 | $257.01 | 15,733 | — | — |
| 2007-09-19 | $110.62 | $266.31 | 13,162 | — | — |
| 2007-09-18 | $107.65 | $259.17 | 22,829 | — | — |
| 2007-09-17 | $108.03 | $260.08 | 16,453 | — | — |
| 2007-09-14 | $108.66 | $261.60 | 16,453 | — | — |
| 2007-09-13 | $108.76 | $261.84 | 38,870 | — | — |
| 2007-09-12 | $108.43 | $261.04 | 45,863 | — | — |
| 2007-09-11 | $110.35 | $265.65 | 34,860 | — | — |
| 2007-09-10 | $109.18 | $262.84 | 22,314 | — | — |
| 2007-09-07 | $113.54 | $273.33 | 21,286 | — | — |
| 2007-09-06 | $115.18 | $277.29 | 29,615 | — | — |
| 2007-09-05 | $115.24 | $277.43 | 25,914 | — | — |
| 2007-09-04 | $116.06 | $279.42 | 46,068 | — | — |
| 2007-08-31 | $114.69 | $276.12 | 32,083 | — | — |
| 2007-08-30 | $111.07 | $267.39 | 49,668 | — | — |
| 2007-08-29 | $116.50 | $280.47 | 46,583 | — | — |
| 2007-08-28 | $114.12 | $274.74 | 13,265 | — | — |
| 2007-08-27 | $116.52 | $280.52 | 30,027 | — | — |
| 2007-08-24 | $117.39 | $282.60 | 48,742 | — | — |
| 2007-08-23 | $113.39 | $272.98 | 42,881 | — | — |
| 2007-08-22 | $116.70 | $280.59 | 106,533 | — | — |
| 2007-08-21 | $108.74 | $261.46 | 45,451 | — | — |
| 2007-08-20 | $104.11 | $250.33 | 91,417 | — | — |
| 2007-08-17 | $102.73 | $247.01 | 92,240 | — | — |
| 2007-08-16 | $101.57 | $244.23 | 96,147 | — | — |
| 2007-08-15 | $107.21 | $257.79 | 184,171 | — | — |
| 2007-08-14 | $107.98 | $259.64 | 105,299 | — | — |
| 2007-08-13 | $109.21 | $262.58 | 177,693 | — | — |
| 2007-08-10 | $104.54 | $251.36 | 245,459 | — | — |
| 2007-08-09 | $96.91 | $233.01 | 276,411 | — | — |
| 2007-08-08 | $84.85 | $204.01 | 42,469 | — | — |
| 2007-08-07 | $88.01 | $211.61 | 48,948 | — | — |
| 2007-08-06 | $88.13 | $211.91 | 28,176 | — | — |
| 2007-08-03 | $89.23 | $214.56 | 36,094 | — | — |
| 2007-08-02 | $87.63 | $210.70 | 41,235 | — | — |
| 2007-08-01 | $90.58 | $217.78 | 74,141 | — | — |
| 2007-07-31 | $91.72 | $220.54 | 37,636 | — | — |
| 2007-07-30 | $91.39 | $219.75 | 49,565 | — | — |
| 2007-07-27 | $87.52 | $210.44 | 58,717 | — | — |
| 2007-07-26 | $85.66 | $205.98 | 80,620 | — | — |
| 2007-07-25 | $89.71 | $215.70 | 60,362 | — | — |
| 2007-07-24 | $88.25 | $212.20 | 55,837 | — | — |
| 2007-07-23 | $92.72 | $222.95 | 28,381 | — | — |
| 2007-07-20 | $96.17 | $231.23 | 41,852 | — | — |
| 2007-07-19 | $98.58 | $237.03 | 44,526 | — | — |
| 2007-07-18 | $94.29 | $226.72 | 27,970 | — | — |
| 2007-07-17 | $93.26 | $224.24 | 105,402 | — | — |
| 2007-07-16 | $95.01 | $228.45 | 53,472 | — | — |
| 2007-07-13 | $100.80 | $242.36 | 31,158 | — | — |
| 2007-07-12 | $100.66 | $242.03 | 38,356 | — | — |
| 2007-07-11 | $100.80 | $242.36 | 21,389 | — | — |
| 2007-07-10 | $101.12 | $243.13 | 37,533 | — | — |
| 2007-07-09 | $101.67 | $244.46 | 74,758 | — | — |
| 2007-07-06 | $100.09 | $240.65 | 59,745 | — | — |
| 2007-07-05 | $98.78 | $237.52 | 42,675 | — | — |
| 2007-07-03 | $99.28 | $238.71 | 14,191 | — | — |
| 2007-07-02 | $99.18 | $238.48 | 49,565 | — | — |
| 2007-06-29 | $98.94 | $237.89 | 89,977 | — | — |
| 2007-06-28 | $100.02 | $240.49 | 34,757 | — | — |
| 2007-06-27 | $98.51 | $236.86 | 89,566 | — | — |
| 2007-06-26 | $98.66 | $237.21 | 51,724 | — | — |
| 2007-06-25 | $94.07 | $226.18 | 42,984 | — | — |
| 2007-06-22 | $94.96 | $228.33 | 72,702 | — | — |
| 2007-06-21 | $92.46 | $222.32 | 37,636 | — | — |
| 2007-06-20 | $92.90 | $223.37 | 31,364 | — | — |
| 2007-06-19 | $91.68 | $220.45 | 23,651 | — | — |
| 2007-06-18 | $93.60 | $225.06 | 38,973 | — | — |
| 2007-06-15 | $93.50 | $224.82 | 49,256 | — | — |
| 2007-06-14 | $94.19 | $226.48 | 41,852 | — | — |
| 2007-06-13 | $91.75 | $220.61 | 62,419 | — | — |
| 2007-06-12 | $90.44 | $217.46 | 35,168 | — | — |
| 2007-06-11 | $89.73 | $215.75 | 39,487 | — | — |
| 2007-06-08 | $90.44 | $217.46 | 55,940 | — | — |
| 2007-06-07 | $90.47 | $217.53 | 42,058 | — | — |
| 2007-06-06 | $91.61 | $220.26 | 20,772 | — | — |
| 2007-06-05 | $90.94 | $218.65 | 60,362 | — | — |
| 2007-06-04 | $92.44 | $222.27 | 71,365 | — | — |
| 2007-06-01 | $90.49 | $217.57 | 43,395 | — | — |
| 2007-05-31 | $90.78 | $218.28 | 112,189 | — | — |
| 2007-05-30 | $85.03 | $204.46 | 11,620 | — | — |
| 2007-05-29 | $85.07 | $204.55 | 28,381 | — | — |
| 2007-05-25 | $82.63 | $198.68 | 18,098 | — | — |
| 2007-05-24 | $82.35 | $198.00 | 19,435 | — | — |
| 2007-05-23 | $85.25 | $204.97 | 8,227 | — | — |
| 2007-05-22 | $85.77 | $206.23 | 18,510 | — | — |
| 2007-05-21 | $83.67 | $201.18 | 6,478 | — | — |
| 2007-05-18 | $84.80 | $203.89 | 27,662 | — | — |
| 2007-05-17 | $83.99 | $201.60 | 66,840 | — | — |
| 2007-05-16 | $85.76 | $205.85 | 28,484 | — | — |
| 2007-05-15 | $85.09 | $204.24 | 52,444 | — | — |
| 2007-05-14 | $85.21 | $204.52 | 49,256 | — | — |
| 2007-05-11 | $85.29 | $204.71 | 28,381 | — | — |
| 2007-05-10 | $85.04 | $204.12 | 49,359 | — | — |
| 2007-05-09 | $87.52 | $210.08 | 83,293 | — | — |
| 2007-05-08 | $85.33 | $204.82 | 45,040 | — | — |
| 2007-05-07 | $87.32 | $209.59 | 52,650 | — | — |
| 2007-05-04 | $86.94 | $208.68 | 54,501 | — | — |
| 2007-05-03 | $86.79 | $208.33 | 34,963 | — | — |
| 2007-05-02 | $86.31 | $207.16 | 63,961 | — | — |
| 2007-05-01 | $87.01 | $208.84 | 125,043 | — | — |
| 2007-04-30 | $87.14 | $209.17 | 327,107 | — | — |
| 2007-04-27 | $105.52 | $253.28 | 14,705 | — | — |
| 2007-04-26 | $106.00 | $254.43 | 14,088 | — | — |
| 2007-04-25 | $107.21 | $257.34 | 24,063 | — | — |
| 2007-04-24 | $103.82 | $249.20 | 12,545 | — | — |
| 2007-04-23 | $104.98 | $251.98 | 44,012 | — | — |
| 2007-04-20 | $104.78 | $251.51 | 16,556 | — | — |
| 2007-04-19 | $104.05 | $249.76 | 24,680 | — | — |
| 2007-04-18 | $105.22 | $252.56 | 23,446 | — | — |
| 2007-04-17 | $102.30 | $245.56 | 31,055 | — | — |
| 2007-04-16 | $103.07 | $247.40 | 56,969 | — | — |
| 2007-04-13 | $104.04 | $249.73 | 69,103 | — | — |
| 2007-04-12 | $108.47 | $260.35 | 47,919 | — | — |
| 2007-04-11 | $113.10 | $271.47 | 48,639 | — | — |
| 2007-04-10 | $110.99 | $266.40 | 8,741 | — | — |
| 2007-04-09 | $113.29 | $271.93 | 8,021 | — | — |
| 2007-04-05 | $113.38 | $272.14 | 9,769 | — | — |
| 2007-04-04 | $112.13 | $269.13 | 13,368 | — | — |
| 2007-04-03 | $114.02 | $273.68 | 20,978 | — | — |
| 2007-04-02 | $108.92 | $261.43 | 41,955 | — | — |
| 2007-03-30 | $115.77 | $277.88 | 9,666 | — | — |
| 2007-03-29 | $115.92 | $278.23 | 23,446 | — | — |
| 2007-03-28 | $113.76 | $273.05 | 60,362 | — | — |
| 2007-03-27 | $120.92 | $290.23 | 8,329 | — | — |
| 2007-03-26 | $121.58 | $291.82 | 18,612 | — | — |
| 2007-03-23 | $119.80 | $287.55 | 10,694 | — | — |
| 2007-03-22 | $120.75 | $289.84 | 26,222 | — | — |
| 2007-03-21 | $122.53 | $294.11 | 46,480 | — | — |
| 2007-03-20 | $121.35 | $291.28 | 17,893 | — | — |
| 2007-03-19 | $121.85 | $292.47 | 19,641 | — | — |
| 2007-03-16 | $124.48 | $298.78 | 21,389 | — | — |
| 2007-03-15 | $121.17 | $290.84 | 26,222 | — | — |
| 2007-03-14 | $123.50 | $296.44 | 27,970 | — | — |
| 2007-03-13 | $121.60 | $291.87 | 37,122 | — | — |
| 2007-03-12 | $125.15 | $300.39 | 52,958 | — | — |
| 2007-03-09 | $121.46 | $291.31 | 38,150 | — | — |
| 2007-03-08 | $120.54 | $289.09 | 54,192 | — | — |
| 2007-03-07 | $116.30 | $278.92 | 22,829 | — | — |
| 2007-03-06 | $117.19 | $281.07 | 41,235 | — | — |
| 2007-03-05 | $109.66 | $262.99 | 67,457 | — | — |
| 2007-03-02 | $114.41 | $274.40 | 59,334 | — | — |
| 2007-03-01 | $107.94 | $258.89 | 95,942 | — | — |
| 2007-02-28 | $103.32 | $247.81 | 122,884 | — | — |
| 2007-02-27 | $116.33 | $278.99 | 54,398 | — | — |
| 2007-02-26 | $123.02 | $295.04 | 47,302 | — | — |
| 2007-02-23 | $120.06 | $287.95 | 34,860 | — | — |
| 2007-02-22 | $116.61 | $279.67 | 27,764 | — | — |
| 2007-02-21 | $115.38 | $276.73 | 24,371 | — | — |
| 2007-02-20 | $114.22 | $273.93 | 39,899 | — | — |
| 2007-02-16 | $110.86 | $265.88 | 27,970 | — | — |
| 2007-02-15 | $109.88 | $263.53 | 30,747 | — | — |
| 2007-02-14 | $108.53 | $260.29 | 32,495 | — | — |
| 2007-02-13 | $108.38 | $259.94 | 31,672 | — | — |
| 2007-02-12 | $106.71 | $255.92 | 28,176 | — | — |
| 2007-02-09 | $106.48 | $255.39 | 27,250 | — | — |
| 2007-02-08 | $106.00 | $254.22 | 34,963 | — | — |
| 2007-02-07 | $104.05 | $249.56 | 18,818 | — | — |
| 2007-02-06 | $103.57 | $248.39 | 37,945 | — | — |
| 2007-02-05 | $100.81 | $241.77 | 14,191 | — | — |
| 2007-02-02 | $103.06 | $247.18 | 23,034 | — | — |
| 2007-02-01 | $105.31 | $252.57 | 24,268 | — | — |
| 2007-01-31 | $104.78 | $251.31 | 21,183 | — | — |
| 2007-01-30 | $102.31 | $245.38 | 33,215 | — | — |
| 2007-01-29 | $103.95 | $249.30 | 44,218 | — | — |
| 2007-01-26 | $104.97 | $251.75 | 24,165 | — | — |
| 2007-01-25 | $104.34 | $250.23 | 39,899 | — | — |
| 2007-01-24 | $106.92 | $256.44 | 34,243 | — | — |
| 2007-01-23 | $101.49 | $243.40 | 26,222 | — | — |
| 2007-01-22 | $97.79 | $234.54 | 31,775 | — | — |
| 2007-01-19 | $97.25 | $233.23 | 47,097 | — | — |
| 2007-01-18 | $99.53 | $238.71 | 122,678 | — | — |
| 2007-01-17 | $108.33 | $259.82 | 49,668 | — | — |
| 2007-01-16 | $99.07 | $237.62 | 48,228 | — | — |
| 2007-01-12 | $99.52 | $238.69 | 34,963 | — | — |
| 2007-01-11 | $96.03 | $230.32 | 55,735 | — | — |
| 2007-01-10 | $90.54 | $217.14 | 26,119 | — | — |
| 2007-01-09 | $86.43 | $207.30 | 12,648 | — | — |
| 2007-01-08 | $84.53 | $202.72 | 17,379 | — | — |
| 2007-01-05 | $84.90 | $203.61 | 29,204 | — | — |
| 2007-01-04 | $85.77 | $205.71 | 26,428 | — | — |
| 2007-01-03 | $84.78 | $203.33 | 40,413 | — | — |