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
- 2000-11-21 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 | $162.00 | $162.00 | 67,160 | — | — |
| 2007-12-28 | $161.80 | $161.80 | 41,920 | — | — |
| 2007-12-27 | $163.00 | $163.00 | 44,320 | — | — |
| 2007-12-26 | $170.60 | $170.60 | 36,920 | — | — |
| 2007-12-24 | $170.90 | $170.90 | 29,590 | — | — |
| 2007-12-21 | $171.10 | $171.10 | 91,920 | — | — |
| 2007-12-20 | $169.20 | $169.20 | 60,620 | — | — |
| 2007-12-19 | $163.90 | $163.90 | 42,960 | — | — |
| 2007-12-18 | $163.80 | $163.80 | 92,910 | — | — |
| 2007-12-17 | $162.70 | $162.70 | 65,910 | — | — |
| 2007-12-14 | $169.30 | $169.30 | 65,620 | — | — |
| 2007-12-13 | $170.10 | $170.10 | 61,270 | — | — |
| 2007-12-12 | $170.30 | $170.30 | 88,220 | — | — |
| 2007-12-11 | $168.70 | $168.70 | 111,910 | — | — |
| 2007-12-10 | $171.90 | $171.90 | 92,520 | — | — |
| 2007-12-07 | $169.20 | $169.20 | 81,130 | — | — |
| 2007-12-06 | $166.90 | $166.90 | 106,360 | — | — |
| 2007-12-05 | $159.10 | $159.10 | 89,330 | — | — |
| 2007-12-04 | $155.10 | $155.10 | 85,270 | — | — |
| 2007-12-03 | $153.20 | $153.20 | 101,260 | — | — |
| 2007-11-30 | $155.40 | $155.40 | 112,050 | — | — |
| 2007-11-29 | $158.90 | $158.90 | 106,810 | — | — |
| 2007-11-28 | $161.10 | $161.10 | 187,380 | — | — |
| 2007-11-27 | $154.80 | $154.80 | 147,650 | — | — |
| 2007-11-26 | $151.60 | $151.60 | 145,770 | — | — |
| 2007-11-23 | $155.40 | $155.40 | 58,990 | — | — |
| 2007-11-21 | $157.00 | $157.00 | 106,740 | — | — |
| 2007-11-20 | $164.40 | $164.40 | 122,900 | — | — |
| 2007-11-19 | $168.40 | $168.40 | 131,970 | — | — |
| 2007-11-16 | $168.50 | $168.50 | 176,830 | — | — |
| 2007-11-15 | $165.10 | $165.10 | 505,820 | — | — |
| 2007-11-14 | $187.60 | $187.60 | 157,330 | — | — |
| 2007-11-13 | $202.90 | $202.90 | 184,140 | — | — |
| 2007-11-12 | $195.10 | $195.10 | 238,000 | — | — |
| 2007-11-09 | $209.90 | $209.90 | 148,200 | — | — |
| 2007-11-08 | $213.20 | $213.20 | 186,330 | — | — |
| 2007-11-07 | $220.50 | $220.50 | 369,530 | — | — |
| 2007-11-06 | $217.20 | $217.20 | 805,600 | — | — |
| 2007-11-05 | $264.20 | $264.20 | 241,800 | — | — |
| 2007-11-02 | $250.00 | $250.00 | 142,600 | — | — |
| 2007-11-01 | $246.40 | $246.40 | 85,680 | — | — |
| 2007-10-31 | $260.00 | $260.00 | 125,560 | — | — |
| 2007-10-30 | $254.90 | $254.90 | 117,610 | — | — |
| 2007-10-29 | $251.70 | $251.70 | 108,910 | — | — |
| 2007-10-26 | $239.50 | $239.50 | 130,080 | — | — |
| 2007-10-25 | $224.70 | $224.70 | 197,520 | — | — |
| 2007-10-24 | $224.30 | $224.30 | 359,200 | — | — |
| 2007-10-23 | $245.30 | $245.30 | 116,280 | — | — |
| 2007-10-22 | $245.20 | $245.20 | 136,670 | — | — |
| 2007-10-19 | $238.50 | $238.50 | 105,970 | — | — |
| 2007-10-18 | $248.80 | $248.80 | 126,450 | — | — |
| 2007-10-17 | $247.90 | $247.90 | 110,200 | — | — |
| 2007-10-16 | $248.80 | $248.80 | 90,110 | — | — |
| 2007-10-15 | $258.00 | $258.00 | 116,310 | — | — |
| 2007-10-12 | $264.20 | $264.20 | 91,940 | — | — |
| 2007-10-11 | $261.30 | $261.30 | 137,990 | — | — |
| 2007-10-10 | $261.50 | $261.50 | 91,910 | — | — |
| 2007-10-09 | $267.20 | $267.20 | 93,430 | — | — |
| 2007-10-08 | $266.90 | $266.90 | 174,300 | — | — |
| 2007-10-05 | $258.50 | $258.50 | 125,060 | — | — |
| 2007-10-04 | $250.80 | $250.80 | 76,720 | — | — |
| 2007-10-03 | $249.10 | $249.10 | 193,370 | — | — |
| 2007-10-02 | $235.00 | $235.00 | 74,840 | — | — |
| 2007-10-01 | $234.10 | $234.10 | 99,950 | — | — |
| 2007-09-28 | $226.50 | $226.50 | 109,460 | — | — |
| 2007-09-27 | $234.80 | $234.80 | 110,690 | — | — |
| 2007-09-26 | $243.00 | $243.00 | 90,460 | — | — |
| 2007-09-25 | $237.40 | $237.40 | 67,560 | — | — |
| 2007-09-24 | $229.80 | $229.80 | 73,690 | — | — |
| 2007-09-21 | $233.10 | $233.10 | 71,400 | — | — |
| 2007-09-20 | $235.20 | $235.20 | 85,990 | — | — |
| 2007-09-19 | $242.40 | $242.40 | 101,350 | — | — |
| 2007-09-18 | $247.90 | $247.90 | 205,410 | — | — |
| 2007-09-17 | $229.60 | $229.60 | 89,300 | — | — |
| 2007-09-14 | $232.30 | $232.30 | 96,500 | — | — |
| 2007-09-13 | $236.60 | $236.60 | 72,420 | — | — |
| 2007-09-12 | $243.60 | $243.60 | 55,300 | — | — |
| 2007-09-11 | $241.50 | $241.50 | 61,140 | — | — |
| 2007-09-10 | $233.00 | $233.00 | 43,160 | — | — |
| 2007-09-07 | $235.10 | $235.10 | 73,040 | — | — |
| 2007-09-06 | $241.90 | $241.90 | 64,620 | — | — |
| 2007-09-05 | $239.00 | $239.00 | 126,460 | — | — |
| 2007-09-04 | $225.80 | $225.80 | 56,960 | — | — |
| 2007-08-31 | $228.40 | $228.40 | 48,880 | — | — |
| 2007-08-30 | $227.80 | $227.80 | 49,240 | — | — |
| 2007-08-29 | $232.50 | $232.50 | 47,690 | — | — |
| 2007-08-28 | $224.40 | $224.40 | 56,280 | — | — |
| 2007-08-27 | $230.90 | $230.90 | 51,810 | — | — |
| 2007-08-24 | $234.80 | $234.80 | 56,040 | — | — |
| 2007-08-23 | $232.40 | $232.40 | 106,380 | — | — |
| 2007-08-22 | $224.60 | $224.60 | 104,820 | — | — |
| 2007-08-21 | $208.90 | $208.90 | 68,370 | — | — |
| 2007-08-20 | $213.30 | $213.30 | 46,710 | — | — |
| 2007-08-17 | $212.20 | $212.20 | 86,790 | — | — |
| 2007-08-16 | $208.90 | $208.90 | 192,210 | — | — |
| 2007-08-15 | $211.50 | $211.50 | 94,850 | — | — |
| 2007-08-14 | $215.90 | $215.90 | 134,210 | — | — |
| 2007-08-13 | $222.60 | $222.60 | 203,800 | — | — |
| 2007-08-10 | $223.70 | $223.70 | 146,520 | — | — |
| 2007-08-09 | $210.80 | $210.80 | 216,040 | — | — |
| 2007-08-08 | $220.60 | $220.60 | 275,750 | — | — |
| 2007-08-07 | $226.90 | $226.90 | 290,570 | — | — |
| 2007-08-06 | $213.60 | $213.60 | 212,670 | — | — |
| 2007-08-03 | $216.50 | $216.50 | 116,780 | — | — |
| 2007-08-02 | $220.60 | $220.60 | 210,440 | — | — |
| 2007-08-01 | $208.30 | $208.30 | 306,350 | — | — |
| 2007-07-31 | $215.30 | $215.30 | 286,480 | — | — |
| 2007-07-30 | $233.00 | $233.00 | 189,040 | — | — |
| 2007-07-27 | $229.20 | $229.20 | 411,810 | — | — |
| 2007-07-26 | $254.30 | $254.30 | 161,210 | — | — |
| 2007-07-25 | $266.50 | $266.50 | 110,590 | — | — |
| 2007-07-24 | $265.20 | $265.20 | 120,610 | — | — |
| 2007-07-23 | $269.90 | $269.90 | 146,190 | — | — |
| 2007-07-20 | $270.50 | $270.50 | 398,780 | — | — |
| 2007-07-19 | $283.70 | $283.70 | 148,150 | — | — |
| 2007-07-18 | $278.80 | $278.80 | 151,670 | — | — |
| 2007-07-17 | $287.50 | $287.50 | 172,980 | — | — |
| 2007-07-16 | $275.90 | $275.90 | 105,550 | — | — |
| 2007-07-13 | $277.50 | $277.50 | 89,500 | — | — |
| 2007-07-12 | $271.90 | $271.90 | 187,100 | — | — |
| 2007-07-11 | $254.50 | $254.50 | 64,570 | — | — |
| 2007-07-10 | $251.60 | $251.60 | 119,890 | — | — |
| 2007-07-09 | $247.90 | $247.90 | 84,300 | — | — |
| 2007-07-06 | $247.50 | $247.50 | 141,790 | — | — |
| 2007-07-05 | $243.80 | $243.80 | 253,160 | — | — |
| 2007-07-03 | $257.60 | $257.60 | 51,270 | — | — |
| 2007-07-02 | $257.90 | $257.90 | 118,940 | — | — |
| 2007-06-29 | $260.20 | $260.20 | 144,240 | — | — |
| 2007-06-28 | $260.10 | $260.10 | 109,480 | — | — |
| 2007-06-27 | $257.20 | $257.20 | 98,750 | — | — |
| 2007-06-26 | $247.10 | $247.10 | 147,050 | — | — |
| 2007-06-25 | $252.20 | $252.20 | 137,620 | — | — |
| 2007-06-22 | $247.10 | $247.10 | 111,620 | — | — |
| 2007-06-21 | $252.00 | $252.00 | 79,060 | — | — |
| 2007-06-20 | $247.00 | $247.00 | 87,580 | — | — |
| 2007-06-19 | $248.60 | $248.60 | 80,090 | — | — |
| 2007-06-18 | $247.30 | $247.30 | 104,920 | — | — |
| 2007-06-15 | $249.80 | $249.80 | 136,340 | — | — |
| 2007-06-14 | $247.80 | $247.80 | 121,440 | — | — |
| 2007-06-13 | $245.90 | $245.90 | 170,560 | — | — |
| 2007-06-12 | $236.90 | $236.90 | 159,200 | — | — |
| 2007-06-11 | $241.70 | $241.70 | 204,500 | — | — |
| 2007-06-08 | $240.50 | $240.50 | 374,710 | — | — |
| 2007-06-07 | $244.70 | $244.70 | 113,840 | — | — |
| 2007-06-06 | $244.30 | $244.30 | 173,890 | — | — |
| 2007-06-05 | $250.40 | $250.40 | 178,340 | — | — |
| 2007-06-04 | $236.60 | $236.60 | 79,000 | — | — |
| 2007-06-01 | $235.20 | $235.20 | 129,450 | — | — |
| 2007-05-31 | $232.30 | $232.30 | 130,400 | — | — |
| 2007-05-30 | $229.10 | $229.10 | 164,010 | — | — |
| 2007-05-29 | $220.40 | $220.40 | 92,920 | — | — |
| 2007-05-25 | $221.80 | $221.80 | 133,430 | — | — |
| 2007-05-24 | $213.70 | $213.70 | 132,100 | — | — |
| 2007-05-23 | $214.40 | $214.40 | 80,970 | — | — |
| 2007-05-22 | $214.90 | $214.90 | 103,000 | — | — |
| 2007-05-21 | $218.50 | $218.50 | 92,060 | — | — |
| 2007-05-18 | $211.10 | $211.10 | 145,330 | — | — |
| 2007-05-17 | $215.30 | $215.30 | 310,810 | — | — |
| 2007-05-16 | $194.30 | $194.30 | 77,600 | — | — |
| 2007-05-15 | $192.40 | $192.40 | 83,140 | — | — |
| 2007-05-14 | $195.40 | $195.40 | 67,850 | — | — |
| 2007-05-11 | $200.00 | $200.00 | 80,370 | — | — |
| 2007-05-10 | $195.00 | $195.00 | 121,740 | — | — |
| 2007-05-09 | $199.20 | $199.20 | 133,400 | — | — |
| 2007-05-08 | $199.50 | $199.50 | 119,170 | — | — |
| 2007-05-07 | $201.40 | $201.40 | 91,090 | — | — |
| 2007-05-04 | $199.80 | $199.80 | 127,980 | — | — |
| 2007-05-03 | $197.50 | $197.50 | 122,340 | — | — |
| 2007-05-02 | $199.40 | $199.40 | 538,430 | — | — |
| 2007-05-01 | $187.10 | $187.10 | 275,580 | — | — |
| 2007-04-30 | $181.90 | $181.90 | 204,820 | — | — |
| 2007-04-27 | $183.60 | $183.60 | 303,270 | — | — |
| 2007-04-26 | $170.50 | $170.50 | 103,430 | — | — |
| 2007-04-25 | $166.50 | $166.50 | 200,250 | — | — |
| 2007-04-24 | $175.10 | $175.10 | 120,630 | — | — |
| 2007-04-23 | $172.20 | $172.20 | 86,570 | — | — |
| 2007-04-20 | $168.10 | $168.10 | 75,710 | — | — |
| 2007-04-19 | $168.00 | $168.00 | 83,140 | — | — |
| 2007-04-18 | $171.90 | $171.90 | 95,190 | — | — |
| 2007-04-17 | $173.80 | $173.80 | 130,960 | — | — |
| 2007-04-16 | $174.10 | $174.10 | 106,180 | — | — |
| 2007-04-13 | $174.30 | $174.30 | 87,390 | — | — |
| 2007-04-12 | $170.30 | $170.30 | 102,530 | — | — |
| 2007-04-11 | $169.60 | $169.60 | 98,710 | — | — |
| 2007-04-10 | $168.70 | $168.70 | 62,570 | — | — |
| 2007-04-09 | $168.20 | $168.20 | 68,870 | — | — |
| 2007-04-05 | $167.80 | $167.80 | 66,800 | — | — |
| 2007-04-04 | $166.50 | $166.50 | 86,550 | — | — |
| 2007-04-03 | $168.60 | $168.60 | 198,840 | — | — |
| 2007-04-02 | $159.90 | $159.90 | 82,590 | — | — |
| 2007-03-30 | $160.40 | $160.40 | 96,180 | — | — |
| 2007-03-29 | $161.30 | $161.30 | 130,150 | — | — |
| 2007-03-28 | $165.30 | $165.30 | 148,260 | — | — |
| 2007-03-27 | $170.40 | $170.40 | 192,620 | — | — |
| 2007-03-26 | $170.30 | $170.30 | 808,280 | — | — |
| 2007-03-23 | $151.80 | $151.80 | 123,220 | — | — |
| 2007-03-22 | $152.40 | $152.40 | 162,270 | — | — |
| 2007-03-21 | $149.60 | $149.60 | 95,820 | — | — |
| 2007-03-20 | $149.90 | $149.90 | 140,870 | — | — |
| 2007-03-19 | $146.10 | $146.10 | 70,480 | — | — |
| 2007-03-16 | $147.40 | $147.40 | 106,350 | — | — |
| 2007-03-15 | $145.80 | $145.80 | 134,980 | — | — |
| 2007-03-14 | $145.70 | $145.70 | 110,420 | — | — |
| 2007-03-13 | $140.90 | $140.90 | 75,960 | — | — |
| 2007-03-12 | $141.20 | $141.20 | 100,200 | — | — |
| 2007-03-09 | $140.80 | $140.80 | 128,570 | — | — |
| 2007-03-08 | $141.90 | $141.90 | 118,340 | — | — |
| 2007-03-07 | $139.70 | $139.70 | 148,680 | — | — |
| 2007-03-06 | $139.70 | $139.70 | 220,130 | — | — |
| 2007-03-05 | $133.30 | $133.30 | 170,950 | — | — |
| 2007-03-02 | $133.30 | $133.30 | 164,650 | — | — |
| 2007-03-01 | $131.80 | $131.80 | 107,540 | — | — |
| 2007-02-28 | $132.10 | $132.10 | 390,160 | — | — |
| 2007-02-27 | $127.60 | $127.60 | 147,610 | — | — |
| 2007-02-26 | $129.90 | $129.90 | 150,380 | — | — |
| 2007-02-23 | $129.60 | $129.60 | 142,550 | — | — |
| 2007-02-22 | $127.50 | $127.50 | 57,170 | — | — |
| 2007-02-21 | $125.60 | $125.60 | 145,840 | — | — |
| 2007-02-20 | $126.00 | $126.00 | 52,940 | — | — |
| 2007-02-16 | $126.40 | $126.40 | 105,690 | — | — |
| 2007-02-15 | $122.90 | $122.90 | 49,130 | — | — |
| 2007-02-14 | $124.00 | $124.00 | 172,600 | — | — |
| 2007-02-13 | $117.60 | $117.60 | 60,820 | — | — |
| 2007-02-12 | $117.70 | $117.70 | 93,580 | — | — |
| 2007-02-09 | $120.40 | $120.40 | 107,010 | — | — |
| 2007-02-08 | $120.90 | $120.90 | 68,570 | — | — |
| 2007-02-07 | $121.00 | $121.00 | 99,360 | — | — |
| 2007-02-06 | $120.30 | $120.30 | 213,620 | — | — |
| 2007-02-05 | $125.20 | $125.20 | 789,060 | — | — |
| 2007-02-02 | $112.50 | $112.50 | 97,300 | — | — |
| 2007-02-01 | $115.40 | $115.40 | 126,990 | — | — |
| 2007-01-31 | $112.90 | $112.90 | 129,730 | — | — |
| 2007-01-30 | $114.20 | $114.20 | 73,270 | — | — |
| 2007-01-29 | $113.20 | $113.20 | 62,990 | — | — |
| 2007-01-26 | $110.00 | $110.00 | 97,060 | — | — |
| 2007-01-25 | $109.40 | $109.40 | 100,470 | — | — |
| 2007-01-24 | $112.90 | $112.90 | 74,290 | — | — |
| 2007-01-23 | $111.30 | $111.30 | 75,870 | — | — |
| 2007-01-22 | $107.60 | $107.60 | 64,250 | — | — |
| 2007-01-19 | $108.40 | $108.40 | 58,130 | — | — |
| 2007-01-18 | $106.30 | $106.30 | 50,800 | — | — |
| 2007-01-17 | $108.00 | $108.00 | 61,460 | — | — |
| 2007-01-16 | $107.30 | $107.30 | 69,680 | — | — |
| 2007-01-12 | $108.20 | $108.20 | 74,320 | — | — |
| 2007-01-11 | $108.10 | $108.10 | 46,200 | — | — |
| 2007-01-10 | $107.60 | $107.60 | 48,700 | — | — |
| 2007-01-09 | $107.30 | $107.30 | 144,760 | — | — |
| 2007-01-08 | $105.20 | $105.20 | 86,530 | — | — |
| 2007-01-05 | $104.00 | $104.00 | 176,390 | — | — |
| 2007-01-04 | $101.50 | $101.50 | 130,380 | — | — |
| 2007-01-03 | $97.50 | $97.50 | 101,740 | — | — |