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
- 1994-12-19 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 | $205.60 | $205.60 | 13,470 | — | — |
| 2007-12-28 | $203.00 | $203.00 | 14,210 | — | — |
| 2007-12-27 | $195.20 | $195.20 | 10,010 | — | — |
| 2007-12-26 | $193.90 | $193.90 | 9,950 | — | — |
| 2007-12-24 | $187.00 | $187.00 | 11,930 | — | — |
| 2007-12-21 | $182.00 | $182.00 | 20,810 | — | — |
| 2007-12-20 | $175.00 | $175.00 | 13,820 | — | — |
| 2007-12-19 | $171.00 | $171.00 | 12,160 | — | — |
| 2007-12-18 | $170.30 | $170.30 | 13,800 | — | — |
| 2007-12-17 | $175.00 | $175.00 | 13,480 | — | — |
| 2007-12-14 | $185.40 | $185.40 | 8,290 | — | — |
| 2007-12-13 | $187.10 | $187.10 | 7,040 | — | — |
| 2007-12-12 | $188.60 | $188.60 | 7,840 | — | — |
| 2007-12-11 | $182.50 | $182.50 | 3,910 | — | — |
| 2007-12-10 | $192.00 | $192.00 | 5,160 | — | — |
| 2007-12-07 | $190.10 | $190.10 | 10,780 | — | — |
| 2007-12-06 | $189.00 | $189.00 | 13,000 | — | — |
| 2007-12-05 | $184.10 | $184.10 | 11,440 | — | — |
| 2007-12-04 | $193.00 | $193.00 | 35,150 | — | — |
| 2007-12-03 | $198.80 | $198.80 | 28,640 | — | — |
| 2007-11-30 | $182.00 | $182.00 | 17,750 | — | — |
| 2007-11-29 | $183.50 | $183.50 | 9,940 | — | — |
| 2007-11-28 | $180.00 | $180.00 | 12,950 | — | — |
| 2007-11-27 | $177.10 | $177.10 | 10,420 | — | — |
| 2007-11-26 | $179.60 | $179.60 | 9,310 | — | — |
| 2007-11-23 | $185.30 | $185.30 | 6,150 | — | — |
| 2007-11-21 | $182.40 | $182.40 | 11,750 | — | — |
| 2007-11-20 | $187.50 | $187.50 | 14,320 | — | — |
| 2007-11-19 | $190.10 | $190.10 | 17,980 | — | — |
| 2007-11-16 | $199.40 | $199.40 | 5,630 | — | — |
| 2007-11-15 | $199.70 | $199.70 | 9,030 | — | — |
| 2007-11-14 | $207.50 | $207.50 | 9,570 | — | — |
| 2007-11-13 | $200.70 | $200.70 | 13,850 | — | — |
| 2007-11-12 | $193.70 | $193.70 | 16,270 | — | — |
| 2007-11-09 | $203.40 | $203.40 | 11,970 | — | — |
| 2007-11-08 | $207.00 | $207.00 | 17,690 | — | — |
| 2007-11-07 | $211.80 | $211.80 | 10,530 | — | — |
| 2007-11-06 | $216.60 | $216.60 | 10,540 | — | — |
| 2007-11-05 | $212.90 | $212.90 | 12,280 | — | — |
| 2007-11-02 | $219.00 | $219.00 | 13,250 | — | — |
| 2007-11-01 | $216.50 | $216.50 | 30,780 | — | — |
| 2007-10-31 | $217.40 | $217.40 | 15,120 | — | — |
| 2007-10-30 | $208.90 | $208.90 | 12,510 | — | — |
| 2007-10-29 | $217.30 | $217.30 | 6,510 | — | — |
| 2007-10-26 | $215.80 | $215.80 | 8,870 | — | — |
| 2007-10-25 | $211.80 | $211.80 | 9,840 | — | — |
| 2007-10-24 | $212.20 | $212.20 | 36,200 | — | — |
| 2007-10-23 | $219.10 | $219.10 | 27,820 | — | — |
| 2007-10-22 | $206.60 | $206.60 | 20,580 | — | — |
| 2007-10-19 | $205.00 | $205.00 | 15,530 | — | — |
| 2007-10-18 | $211.00 | $211.00 | 21,550 | — | — |
| 2007-10-17 | $202.70 | $202.70 | 16,640 | — | — |
| 2007-10-16 | $201.00 | $201.00 | 14,010 | — | — |
| 2007-10-15 | $198.70 | $198.70 | 6,790 | — | — |
| 2007-10-12 | $200.50 | $200.50 | 6,490 | — | — |
| 2007-10-11 | $200.00 | $200.00 | 13,600 | — | — |
| 2007-10-10 | $201.50 | $201.50 | 28,570 | — | — |
| 2007-10-09 | $199.90 | $199.90 | 13,020 | — | — |
| 2007-10-08 | $199.60 | $199.60 | 9,420 | — | — |
| 2007-10-05 | $200.20 | $200.20 | 21,760 | — | — |
| 2007-10-04 | $199.70 | $199.70 | 5,270 | — | — |
| 2007-10-03 | $199.10 | $199.10 | 16,860 | — | — |
| 2007-10-02 | $199.60 | $199.60 | 15,360 | — | — |
| 2007-10-01 | $191.90 | $191.90 | 15,940 | — | — |
| 2007-09-28 | $192.80 | $192.80 | 16,470 | — | — |
| 2007-09-27 | $190.00 | $190.00 | 15,870 | — | — |
| 2007-09-26 | $189.10 | $189.10 | 19,200 | — | — |
| 2007-09-25 | $181.20 | $181.20 | 11,890 | — | — |
| 2007-09-24 | $185.30 | $185.30 | 8,540 | — | — |
| 2007-09-21 | $189.00 | $189.00 | 5,840 | — | — |
| 2007-09-20 | $184.20 | $184.20 | 7,340 | — | — |
| 2007-09-19 | $186.10 | $186.10 | 9,100 | — | — |
| 2007-09-18 | $180.10 | $180.10 | 9,550 | — | — |
| 2007-09-17 | $173.50 | $173.50 | 7,390 | — | — |
| 2007-09-14 | $174.10 | $174.10 | 3,010 | — | — |
| 2007-09-13 | $174.10 | $174.10 | 7,950 | — | — |
| 2007-09-12 | $173.60 | $173.60 | 16,390 | — | — |
| 2007-09-11 | $170.90 | $170.90 | 14,940 | — | — |
| 2007-09-10 | $172.70 | $172.70 | 19,480 | — | — |
| 2007-09-07 | $177.00 | $177.00 | 26,720 | — | — |
| 2007-09-06 | $184.20 | $184.20 | 39,640 | — | — |
| 2007-09-05 | $200.40 | $200.40 | 68,040 | — | — |
| 2007-09-04 | $198.60 | $198.60 | 39,810 | — | — |
| 2007-08-31 | $193.10 | $193.10 | 14,610 | — | — |
| 2007-08-30 | $189.90 | $189.90 | 12,530 | — | — |
| 2007-08-29 | $187.70 | $187.70 | 10,000 | — | — |
| 2007-08-28 | $184.00 | $184.00 | 4,480 | — | — |
| 2007-08-27 | $186.50 | $186.50 | 8,020 | — | — |
| 2007-08-24 | $186.80 | $186.80 | 7,590 | — | — |
| 2007-08-23 | $176.20 | $176.20 | 3,460 | — | — |
| 2007-08-22 | $174.00 | $174.00 | 3,550 | — | — |
| 2007-08-21 | $170.60 | $170.60 | 9,960 | — | — |
| 2007-08-20 | $167.40 | $167.40 | 4,230 | — | — |
| 2007-08-17 | $160.20 | $160.20 | 6,530 | — | — |
| 2007-08-16 | $157.80 | $157.80 | 15,280 | — | — |
| 2007-08-15 | $167.00 | $167.00 | 6,780 | — | — |
| 2007-08-14 | $170.50 | $170.50 | 6,110 | — | — |
| 2007-08-13 | $177.50 | $177.50 | 8,160 | — | — |
| 2007-08-10 | $174.00 | $174.00 | 19,390 | — | — |
| 2007-08-09 | $189.20 | $189.20 | 18,540 | — | — |
| 2007-08-08 | $185.00 | $185.00 | 18,410 | — | — |
| 2007-08-07 | $175.80 | $175.80 | 23,290 | — | — |
| 2007-08-06 | $176.30 | $176.30 | 14,040 | — | — |
| 2007-08-03 | $181.60 | $181.60 | 8,150 | — | — |
| 2007-08-02 | $186.50 | $186.50 | 7,570 | — | — |
| 2007-08-01 | $182.80 | $182.80 | 14,910 | — | — |
| 2007-07-31 | $182.70 | $182.70 | 13,020 | — | — |
| 2007-07-30 | $174.90 | $174.90 | 12,980 | — | — |
| 2007-07-27 | $173.20 | $173.20 | 7,170 | — | — |
| 2007-07-26 | $176.00 | $176.00 | 16,670 | — | — |
| 2007-07-25 | $182.40 | $182.40 | 11,200 | — | — |
| 2007-07-24 | $186.50 | $186.50 | 8,330 | — | — |
| 2007-07-23 | $192.00 | $192.00 | 8,160 | — | — |
| 2007-07-20 | $192.20 | $192.20 | 5,560 | — | — |
| 2007-07-19 | $195.70 | $195.70 | 5,590 | — | — |
| 2007-07-18 | $198.00 | $198.00 | 5,940 | — | — |
| 2007-07-17 | $195.20 | $195.20 | 22,490 | — | — |
| 2007-07-16 | $190.80 | $190.80 | 8,870 | — | — |
| 2007-07-13 | $194.70 | $194.70 | 22,370 | — | — |
| 2007-07-12 | $200.00 | $200.00 | 14,340 | — | — |
| 2007-07-11 | $199.40 | $199.40 | 10,040 | — | — |
| 2007-07-10 | $200.00 | $200.00 | 13,350 | — | — |
| 2007-07-09 | $199.40 | $199.40 | 20,220 | — | — |
| 2007-07-06 | $201.60 | $201.60 | 27,210 | — | — |
| 2007-07-05 | $199.10 | $199.10 | 13,220 | — | — |
| 2007-07-03 | $196.90 | $196.90 | 8,480 | — | — |
| 2007-07-02 | $195.20 | $195.20 | 20,580 | — | — |
| 2007-06-29 | $190.50 | $190.50 | 10,330 | — | — |
| 2007-06-28 | $186.00 | $186.00 | 6,550 | — | — |
| 2007-06-27 | $185.20 | $185.20 | 10,050 | — | — |
| 2007-06-26 | $185.20 | $185.20 | 15,740 | — | — |
| 2007-06-25 | $184.00 | $184.00 | 15,280 | — | — |
| 2007-06-22 | $189.50 | $189.50 | 13,620 | — | — |
| 2007-06-21 | $195.60 | $195.60 | 12,420 | — | — |
| 2007-06-20 | $190.70 | $190.70 | 16,380 | — | — |
| 2007-06-19 | $200.00 | $200.00 | 13,920 | — | — |
| 2007-06-18 | $199.80 | $199.80 | 20,840 | — | — |
| 2007-06-15 | $193.40 | $193.40 | 10,850 | — | — |
| 2007-06-14 | $191.40 | $191.40 | 15,870 | — | — |
| 2007-06-13 | $187.70 | $187.70 | 54,200 | — | — |
| 2007-06-12 | $171.00 | $171.00 | 15,550 | — | — |
| 2007-06-11 | $170.50 | $170.50 | 9,810 | — | — |
| 2007-06-08 | $172.20 | $172.20 | 12,050 | — | — |
| 2007-06-07 | $172.20 | $172.20 | 11,310 | — | — |
| 2007-06-06 | $173.60 | $173.60 | 25,360 | — | — |
| 2007-06-05 | $169.30 | $169.30 | 64,850 | — | — |
| 2007-06-04 | $180.70 | $180.70 | 62,930 | — | — |
| 2007-06-01 | $172.70 | $172.70 | 19,480 | — | — |
| 2007-05-31 | $166.70 | $166.70 | 8,710 | — | — |
| 2007-05-30 | $165.00 | $165.00 | 10,820 | — | — |
| 2007-05-29 | $161.30 | $161.30 | 7,890 | — | — |
| 2007-05-25 | $155.00 | $155.00 | 2,920 | — | — |
| 2007-05-24 | $154.90 | $154.90 | 7,360 | — | — |
| 2007-05-23 | $161.60 | $161.60 | 8,050 | — | — |
| 2007-05-22 | $160.50 | $160.50 | 7,820 | — | — |
| 2007-05-21 | $159.30 | $159.30 | 4,890 | — | — |
| 2007-05-18 | $155.80 | $155.80 | 8,720 | — | — |
| 2007-05-17 | $155.70 | $155.70 | 3,850 | — | — |
| 2007-05-16 | $154.30 | $154.30 | 11,020 | — | — |
| 2007-05-15 | $155.40 | $155.40 | 7,530 | — | — |
| 2007-05-14 | $151.80 | $151.80 | 7,710 | — | — |
| 2007-05-11 | $156.40 | $156.40 | 12,060 | — | — |
| 2007-05-10 | $152.90 | $152.90 | 14,750 | — | — |
| 2007-05-09 | $151.90 | $151.90 | 9,560 | — | — |
| 2007-05-08 | $153.70 | $153.70 | 7,370 | — | — |
| 2007-05-07 | $154.90 | $154.90 | 14,450 | — | — |
| 2007-05-04 | $155.20 | $155.20 | 16,390 | — | — |
| 2007-05-03 | $150.50 | $150.50 | 17,990 | — | — |
| 2007-05-02 | $142.80 | $142.80 | 18,740 | — | — |
| 2007-05-01 | $141.60 | $141.60 | 10,590 | — | — |
| 2007-04-30 | $141.90 | $141.90 | 12,710 | — | — |
| 2007-04-27 | $143.20 | $143.20 | 11,520 | — | — |
| 2007-04-26 | $143.20 | $143.20 | 12,110 | — | — |
| 2007-04-25 | $143.00 | $143.00 | 11,380 | — | — |
| 2007-04-24 | $141.50 | $141.50 | 16,350 | — | — |
| 2007-04-23 | $140.30 | $140.30 | 5,570 | — | — |
| 2007-04-20 | $142.80 | $142.80 | 12,960 | — | — |
| 2007-04-19 | $142.40 | $142.40 | 9,360 | — | — |
| 2007-04-18 | $141.20 | $141.20 | 10,620 | — | — |
| 2007-04-17 | $143.30 | $143.30 | 26,700 | — | — |
| 2007-04-16 | $142.80 | $142.80 | 24,060 | — | — |
| 2007-04-13 | $143.90 | $143.90 | 23,300 | — | — |
| 2007-04-12 | $145.60 | $145.60 | 42,280 | — | — |
| 2007-04-11 | $142.30 | $142.30 | 129,580 | — | — |
| 2007-04-10 | $159.40 | $159.40 | 28,460 | — | — |
| 2007-04-09 | $160.30 | $160.30 | 26,500 | — | — |
| 2007-04-05 | $159.50 | $159.50 | 18,160 | — | — |
| 2007-04-04 | $158.90 | $158.90 | 20,910 | — | — |
| 2007-04-03 | $157.90 | $157.90 | 38,140 | — | — |
| 2007-04-02 | $154.70 | $154.70 | 30,900 | — | — |
| 2007-03-30 | $146.50 | $146.50 | 14,350 | — | — |
| 2007-03-29 | $145.00 | $145.00 | 15,190 | — | — |
| 2007-03-28 | $142.80 | $142.80 | 16,450 | — | — |
| 2007-03-27 | $139.90 | $139.90 | 3,680 | — | — |
| 2007-03-26 | $142.70 | $142.70 | 6,300 | — | — |
| 2007-03-23 | $140.70 | $140.70 | 6,470 | — | — |
| 2007-03-22 | $141.10 | $141.10 | 8,710 | — | — |
| 2007-03-21 | $137.20 | $137.20 | 5,390 | — | — |
| 2007-03-20 | $136.70 | $136.70 | 4,560 | — | — |
| 2007-03-19 | $133.10 | $133.10 | 6,820 | — | — |
| 2007-03-16 | $131.90 | $131.90 | 3,290 | — | — |
| 2007-03-15 | $130.10 | $130.10 | 4,430 | — | — |
| 2007-03-14 | $131.30 | $131.30 | 9,140 | — | — |
| 2007-03-13 | $130.40 | $130.40 | 8,680 | — | — |
| 2007-03-12 | $132.50 | $132.50 | 8,530 | — | — |
| 2007-03-09 | $135.10 | $135.10 | 9,100 | — | — |
| 2007-03-08 | $135.10 | $135.10 | 11,180 | — | — |
| 2007-03-07 | $135.50 | $135.50 | 6,180 | — | — |
| 2007-03-06 | $134.40 | $134.40 | 12,030 | — | — |
| 2007-03-05 | $130.30 | $130.30 | 7,630 | — | — |
| 2007-03-02 | $135.20 | $135.20 | 6,390 | — | — |
| 2007-03-01 | $135.20 | $135.20 | 6,240 | — | — |
| 2007-02-28 | $136.80 | $136.80 | 11,400 | — | — |
| 2007-02-27 | $137.40 | $137.40 | 21,650 | — | — |
| 2007-02-26 | $146.30 | $146.30 | 7,450 | — | — |
| 2007-02-23 | $145.10 | $145.10 | 5,790 | — | — |
| 2007-02-22 | $143.30 | $143.30 | 11,690 | — | — |
| 2007-02-21 | $142.60 | $142.60 | 10,730 | — | — |
| 2007-02-20 | $138.30 | $138.30 | 5,580 | — | — |
| 2007-02-16 | $134.40 | $134.40 | 2,310 | — | — |
| 2007-02-15 | $134.90 | $134.90 | 3,700 | — | — |
| 2007-02-14 | $135.30 | $135.30 | 8,600 | — | — |
| 2007-02-13 | $135.20 | $135.20 | 7,360 | — | — |
| 2007-02-12 | $135.90 | $135.90 | 19,110 | — | — |
| 2007-02-09 | $140.70 | $140.70 | 19,570 | — | — |
| 2007-02-08 | $149.30 | $149.30 | 9,310 | — | — |
| 2007-02-07 | $148.80 | $148.80 | 23,260 | — | — |
| 2007-02-06 | $141.50 | $141.50 | 11,530 | — | — |
| 2007-02-05 | $135.90 | $135.90 | 5,800 | — | — |
| 2007-02-02 | $134.10 | $134.10 | 7,880 | — | — |
| 2007-02-01 | $135.30 | $135.30 | 6,900 | — | — |
| 2007-01-31 | $134.90 | $134.90 | 10,500 | — | — |
| 2007-01-30 | $134.20 | $134.20 | 20,630 | — | — |
| 2007-01-29 | $129.00 | $129.00 | 4,560 | — | — |
| 2007-01-26 | $128.60 | $128.60 | 4,150 | — | — |
| 2007-01-25 | $127.50 | $127.50 | 10,760 | — | — |
| 2007-01-24 | $128.50 | $128.50 | 14,080 | — | — |
| 2007-01-23 | $126.70 | $126.70 | 34,580 | — | — |
| 2007-01-22 | $121.70 | $121.70 | 22,150 | — | — |
| 2007-01-19 | $120.30 | $120.30 | 7,040 | — | — |
| 2007-01-18 | $117.50 | $117.50 | 4,270 | — | — |
| 2007-01-17 | $118.40 | $118.40 | 4,130 | — | — |
| 2007-01-16 | $117.00 | $117.00 | 4,640 | — | — |
| 2007-01-12 | $116.90 | $116.90 | 2,900 | — | — |
| 2007-01-11 | $116.30 | $116.30 | 6,180 | — | — |
| 2007-01-10 | $116.30 | $116.30 | 7,360 | — | — |
| 2007-01-09 | $114.00 | $114.00 | 10,720 | — | — |
| 2007-01-08 | $116.20 | $116.20 | 6,470 | — | — |
| 2007-01-05 | $115.30 | $115.30 | 8,930 | — | — |
| 2007-01-04 | $119.80 | $119.80 | 6,390 | — | — |
| 2007-01-03 | $120.90 | $120.90 | 9,490 | — | — |