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
- 1994-02-17 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 | $132.60 | $162.41 | 358,900 | — | — |
| 2007-12-28 | $133.12 | $163.04 | 240,600 | — | — |
| 2007-12-27 | $131.86 | $161.50 | 274,600 | — | — |
| 2007-12-26 | $135.12 | $165.49 | 254,300 | — | — |
| 2007-12-24 | $135.30 | $165.71 | 214,400 | — | — |
| 2007-12-21 | $132.63 | $162.44 | 370,800 | — | — |
| 2007-12-20 | $131.67 | $161.27 | 366,100 | — | — |
| 2007-12-19 | $130.31 | $159.60 | 366,200 | — | — |
| 2007-12-18 | $132.22 | $161.94 | 668,600 | — | — |
| 2007-12-17 | $128.59 | $157.50 | 451,600 | — | — |
| 2007-12-14 | $130.14 | $159.40 | 368,900 | — | — |
| 2007-12-13 | $134.07 | $164.21 | 368,700 | — | — |
| 2007-12-12 | $134.60 | $164.86 | 307,200 | — | — |
| 2007-12-11 | $133.83 | $163.91 | 746,300 | — | — |
| 2007-12-10 | $139.20 | $170.49 | 659,900 | — | — |
| 2007-12-07 | $133.75 | $163.82 | 406,200 | — | — |
| 2007-12-06 | $135.42 | $165.86 | 512,200 | — | — |
| 2007-12-05 | $132.21 | $161.93 | 281,600 | — | — |
| 2007-12-04 | $130.57 | $159.92 | 859,100 | — | — |
| 2007-12-03 | $134.01 | $164.14 | 999,700 | — | — |
| 2007-11-30 | $134.55 | $164.80 | 2,233,600 | — | — |
| 2007-11-29 | $129.86 | $159.05 | 2,730,000 | — | — |
| 2007-11-28 | $129.78 | $158.95 | 1,344,900 | — | — |
| 2007-11-27 | $120.90 | $147.66 | 1,101,400 | — | — |
| 2007-11-26 | $122.16 | $149.19 | 1,029,600 | — | — |
| 2007-11-23 | $121.91 | $148.89 | 549,000 | — | — |
| 2007-11-21 | $120.20 | $146.80 | 1,251,000 | — | — |
| 2007-11-20 | $118.64 | $144.90 | 819,700 | — | — |
| 2007-11-19 | $116.45 | $142.22 | 1,062,000 | — | — |
| 2007-11-16 | $120.78 | $147.51 | 1,017,400 | — | — |
| 2007-11-15 | $120.00 | $146.56 | 476,700 | — | — |
| 2007-11-14 | $122.80 | $149.98 | 360,400 | — | — |
| 2007-11-13 | $122.89 | $150.09 | 463,800 | — | — |
| 2007-11-12 | $118.75 | $145.03 | 687,500 | — | — |
| 2007-11-09 | $121.02 | $147.80 | 613,200 | — | — |
| 2007-11-08 | $123.32 | $150.61 | 767,300 | — | — |
| 2007-11-07 | $120.56 | $147.24 | 636,100 | — | — |
| 2007-11-06 | $125.92 | $153.79 | 635,400 | — | — |
| 2007-11-05 | $121.50 | $148.39 | 832,500 | — | — |
| 2007-11-02 | $124.41 | $151.94 | 651,800 | — | — |
| 2007-11-01 | $124.11 | $151.58 | 800,600 | — | — |
| 2007-10-31 | $129.35 | $157.98 | 892,200 | — | — |
| 2007-10-30 | $129.84 | $158.57 | 1,956,500 | — | — |
| 2007-10-29 | $123.39 | $150.70 | 908,500 | — | — |
| 2007-10-26 | $124.82 | $152.44 | 508,300 | — | — |
| 2007-10-25 | $124.25 | $151.75 | 943,300 | — | — |
| 2007-10-24 | $125.75 | $153.58 | 726,400 | — | — |
| 2007-10-23 | $126.53 | $154.53 | 662,800 | — | — |
| 2007-10-22 | $126.66 | $154.69 | 822,900 | — | — |
| 2007-10-19 | $125.19 | $152.89 | 876,700 | — | — |
| 2007-10-18 | $127.97 | $156.29 | 681,100 | — | — |
| 2007-10-17 | $128.59 | $157.05 | 790,500 | — | — |
| 2007-10-16 | $131.64 | $160.77 | 718,200 | — | — |
| 2007-10-15 | $137.37 | $167.77 | 774,500 | — | — |
| 2007-10-12 | $139.33 | $170.16 | 1,170,300 | — | — |
| 2007-10-11 | $135.80 | $165.85 | 914,600 | — | — |
| 2007-10-10 | $136.56 | $166.78 | 507,900 | — | — |
| 2007-10-09 | $138.26 | $168.86 | 1,211,500 | — | — |
| 2007-10-08 | $141.50 | $172.81 | 600,600 | — | — |
| 2007-10-05 | $142.61 | $174.17 | 710,300 | — | — |
| 2007-10-04 | $141.18 | $172.42 | 1,038,900 | — | — |
| 2007-10-03 | $141.50 | $172.81 | 778,100 | — | — |
| 2007-10-02 | $141.31 | $172.58 | 544,200 | — | — |
| 2007-10-01 | $137.47 | $167.89 | 717,300 | — | — |
| 2007-09-28 | $133.55 | $163.10 | 826,600 | — | — |
| 2007-09-27 | $134.66 | $164.46 | 1,958,400 | — | — |
| 2007-09-26 | $126.99 | $155.09 | 1,338,800 | — | — |
| 2007-09-25 | $130.58 | $159.48 | 1,254,200 | — | — |
| 2007-09-24 | $133.16 | $162.63 | 687,600 | — | — |
| 2007-09-21 | $134.10 | $163.78 | 651,200 | — | — |
| 2007-09-20 | $132.88 | $162.29 | 853,400 | — | — |
| 2007-09-19 | $135.21 | $165.13 | 1,001,800 | — | — |
| 2007-09-18 | $134.26 | $163.97 | 1,508,800 | — | — |
| 2007-09-17 | $131.81 | $160.98 | 1,174,100 | — | — |
| 2007-09-14 | $135.20 | $165.12 | 789,600 | — | — |
| 2007-09-13 | $132.57 | $161.91 | 1,134,000 | — | — |
| 2007-09-12 | $131.99 | $161.20 | 996,800 | — | — |
| 2007-09-11 | $131.35 | $160.42 | 707,700 | — | — |
| 2007-09-10 | $127.60 | $155.84 | 1,104,000 | — | — |
| 2007-09-07 | $130.57 | $159.47 | 790,600 | — | — |
| 2007-09-06 | $133.20 | $162.68 | 374,200 | — | — |
| 2007-09-05 | $132.18 | $161.43 | 564,400 | — | — |
| 2007-09-04 | $134.72 | $164.53 | 494,900 | — | — |
| 2007-08-31 | $135.00 | $164.88 | 464,000 | — | — |
| 2007-08-30 | $131.85 | $161.03 | 461,300 | — | — |
| 2007-08-29 | $131.74 | $160.89 | 550,900 | — | — |
| 2007-08-28 | $128.85 | $156.94 | 600,000 | — | — |
| 2007-08-27 | $131.00 | $159.56 | 599,800 | — | — |
| 2007-08-24 | $134.34 | $163.63 | 425,000 | — | — |
| 2007-08-23 | $131.18 | $159.78 | 544,200 | — | — |
| 2007-08-22 | $132.33 | $161.18 | 1,415,500 | — | — |
| 2007-08-21 | $126.56 | $154.15 | 833,000 | — | — |
| 2007-08-20 | $126.80 | $154.45 | 2,009,900 | — | — |
| 2007-08-17 | $125.42 | $152.77 | 1,235,800 | — | — |
| 2007-08-16 | $124.62 | $151.79 | 2,297,600 | — | — |
| 2007-08-15 | $125.88 | $153.33 | 2,594,700 | — | — |
| 2007-08-14 | $127.00 | $154.69 | 1,796,900 | — | — |
| 2007-08-13 | $131.32 | $159.95 | 825,800 | — | — |
| 2007-08-10 | $133.23 | $162.28 | 884,600 | — | — |
| 2007-08-09 | $130.87 | $159.40 | 937,800 | — | — |
| 2007-08-08 | $133.59 | $162.72 | 1,968,500 | — | — |
| 2007-08-07 | $127.50 | $155.30 | 1,950,700 | — | — |
| 2007-08-06 | $130.20 | $158.59 | 1,277,300 | — | — |
| 2007-08-03 | $127.77 | $155.63 | 1,331,500 | — | — |
| 2007-08-02 | $132.37 | $161.23 | 1,595,800 | — | — |
| 2007-08-01 | $135.61 | $165.18 | 2,260,200 | — | — |
| 2007-07-31 | $137.00 | $166.87 | 777,500 | — | — |
| 2007-07-30 | $138.18 | $168.31 | 699,100 | — | — |
| 2007-07-27 | $137.10 | $166.99 | 1,348,700 | — | — |
| 2007-07-26 | $137.94 | $168.02 | 1,814,400 | — | — |
| 2007-07-25 | $142.20 | $173.20 | 1,312,500 | — | — |
| 2007-07-24 | $144.20 | $175.64 | 1,007,300 | — | — |
| 2007-07-23 | $146.53 | $178.48 | 872,300 | — | — |
| 2007-07-20 | $147.64 | $179.83 | 1,527,000 | — | — |
| 2007-07-19 | $152.69 | $185.98 | 1,639,500 | — | — |
| 2007-07-18 | $159.00 | $193.67 | 527,400 | — | — |
| 2007-07-17 | $160.01 | $194.90 | 348,600 | — | — |
| 2007-07-16 | $160.36 | $195.32 | 378,100 | — | — |
| 2007-07-13 | $163.50 | $199.15 | 407,300 | — | — |
| 2007-07-12 | $160.62 | $195.64 | 793,300 | — | — |
| 2007-07-11 | $156.78 | $190.96 | 1,233,000 | — | — |
| 2007-07-10 | $154.13 | $187.74 | 1,192,100 | — | — |
| 2007-07-09 | $160.58 | $195.59 | 855,700 | — | — |
| 2007-07-06 | $161.83 | $197.11 | 804,600 | — | — |
| 2007-07-05 | $163.24 | $198.83 | 383,200 | — | — |
| 2007-07-03 | $162.26 | $197.64 | 263,200 | — | — |
| 2007-07-02 | $164.80 | $200.73 | 631,900 | — | — |
| 2007-06-29 | $162.02 | $197.35 | 506,400 | — | — |
| 2007-06-28 | $161.31 | $196.48 | 492,800 | — | — |
| 2007-06-27 | $160.67 | $195.70 | 918,500 | — | — |
| 2007-06-26 | $161.68 | $196.93 | 761,100 | — | — |
| 2007-06-25 | $164.43 | $200.28 | 563,200 | — | — |
| 2007-06-22 | $167.06 | $203.48 | 695,100 | — | — |
| 2007-06-21 | $168.77 | $205.57 | 566,000 | — | — |
| 2007-06-20 | $166.85 | $203.23 | 567,100 | — | — |
| 2007-06-19 | $168.06 | $204.70 | 1,285,400 | — | — |
| 2007-06-18 | $167.55 | $204.08 | 1,057,700 | — | — |
| 2007-06-15 | $165.10 | $201.10 | 722,000 | — | — |
| 2007-06-14 | $161.85 | $197.14 | 519,700 | — | — |
| 2007-06-13 | $161.26 | $196.42 | 927,100 | — | — |
| 2007-06-12 | $157.18 | $191.45 | 517,000 | — | — |
| 2007-06-11 | $158.73 | $193.34 | 1,057,200 | — | — |
| 2007-06-08 | $157.05 | $191.29 | 614,700 | — | — |
| 2007-06-07 | $153.17 | $186.57 | 1,321,600 | — | — |
| 2007-06-06 | $155.89 | $189.88 | 803,800 | — | — |
| 2007-06-05 | $159.93 | $194.80 | 609,400 | — | — |
| 2007-06-04 | $158.01 | $192.46 | 774,300 | — | — |
| 2007-06-01 | $158.28 | $192.79 | 989,200 | — | — |
| 2007-05-31 | $155.44 | $189.33 | 865,300 | — | — |
| 2007-05-30 | $155.98 | $189.99 | 982,200 | — | — |
| 2007-05-29 | $152.63 | $185.57 | 534,800 | — | — |
| 2007-05-25 | $150.81 | $183.36 | 337,300 | — | — |
| 2007-05-24 | $148.37 | $180.39 | 712,400 | — | — |
| 2007-05-23 | $149.88 | $182.23 | 623,800 | — | — |
| 2007-05-22 | $151.92 | $184.71 | 1,148,000 | — | — |
| 2007-05-21 | $145.77 | $177.23 | 1,038,700 | — | — |
| 2007-05-18 | $143.36 | $174.30 | 551,400 | — | — |
| 2007-05-17 | $142.36 | $173.09 | 580,400 | — | — |
| 2007-05-16 | $141.58 | $172.14 | 776,100 | — | — |
| 2007-05-15 | $140.02 | $170.24 | 962,700 | — | — |
| 2007-05-14 | $142.04 | $172.70 | 711,500 | — | — |
| 2007-05-11 | $142.57 | $173.34 | 1,019,200 | — | — |
| 2007-05-10 | $142.84 | $173.67 | 906,700 | — | — |
| 2007-05-09 | $147.98 | $179.92 | 714,300 | — | — |
| 2007-05-08 | $148.20 | $180.19 | 1,175,400 | — | — |
| 2007-05-07 | $150.11 | $182.51 | 938,200 | — | — |
| 2007-05-04 | $149.32 | $181.55 | 653,500 | — | — |
| 2007-05-03 | $150.91 | $183.48 | 1,295,300 | — | — |
| 2007-05-02 | $144.45 | $175.63 | 792,000 | — | — |
| 2007-05-01 | $142.49 | $173.24 | 1,262,400 | — | — |
| 2007-04-30 | $145.82 | $177.29 | 1,430,400 | — | — |
| 2007-04-27 | $146.59 | $178.23 | 683,800 | — | — |
| 2007-04-26 | $145.11 | $176.43 | 608,000 | — | — |
| 2007-04-25 | $143.43 | $174.39 | 500,300 | — | — |
| 2007-04-24 | $141.88 | $172.50 | 538,900 | — | — |
| 2007-04-23 | $141.22 | $171.70 | 983,900 | — | — |
| 2007-04-20 | $138.20 | $168.03 | 1,664,200 | — | — |
| 2007-04-19 | $133.09 | $161.82 | 853,000 | — | — |
| 2007-04-18 | $132.92 | $161.61 | 958,100 | — | — |
| 2007-04-17 | $134.18 | $163.14 | 733,200 | — | — |
| 2007-04-16 | $135.04 | $164.19 | 958,600 | — | — |
| 2007-04-13 | $135.31 | $164.51 | 668,800 | — | — |
| 2007-04-12 | $136.31 | $165.73 | 719,600 | — | — |
| 2007-04-11 | $136.49 | $165.95 | 669,200 | — | — |
| 2007-04-10 | $137.58 | $167.27 | 603,400 | — | — |
| 2007-04-09 | $138.68 | $168.61 | 303,600 | — | — |
| 2007-04-05 | $138.23 | $168.07 | 463,500 | — | — |
| 2007-04-04 | $137.87 | $167.63 | 347,200 | — | — |
| 2007-04-03 | $137.49 | $167.17 | 323,100 | — | — |
| 2007-04-02 | $135.75 | $165.05 | 537,300 | — | — |
| 2007-03-30 | $135.20 | $164.38 | 443,500 | — | — |
| 2007-03-29 | $136.14 | $165.52 | 628,000 | — | — |
| 2007-03-28 | $134.87 | $163.98 | 672,100 | — | — |
| 2007-03-27 | $134.88 | $163.99 | 593,800 | — | — |
| 2007-03-26 | $135.01 | $164.15 | 2,286,400 | — | — |
| 2007-03-23 | $133.82 | $162.70 | 576,500 | — | — |
| 2007-03-22 | $134.79 | $163.88 | 719,000 | — | — |
| 2007-03-21 | $133.93 | $162.84 | 993,200 | — | — |
| 2007-03-20 | $129.48 | $157.43 | 480,600 | — | — |
| 2007-03-19 | $126.88 | $154.27 | 506,900 | — | — |
| 2007-03-16 | $125.61 | $152.72 | 553,900 | — | — |
| 2007-03-15 | $126.97 | $154.37 | 482,000 | — | — |
| 2007-03-14 | $125.51 | $152.60 | 1,136,400 | — | — |
| 2007-03-13 | $123.15 | $149.73 | 783,800 | — | — |
| 2007-03-12 | $127.68 | $155.24 | 585,000 | — | — |
| 2007-03-09 | $129.09 | $156.95 | 529,700 | — | — |
| 2007-03-08 | $128.40 | $156.11 | 558,900 | — | — |
| 2007-03-07 | $125.34 | $152.39 | 877,100 | — | — |
| 2007-03-06 | $122.68 | $149.16 | 794,400 | — | — |
| 2007-03-05 | $121.56 | $147.80 | 804,600 | — | — |
| 2007-03-02 | $124.79 | $151.72 | 649,700 | — | — |
| 2007-03-01 | $125.42 | $152.49 | 1,037,900 | — | — |
| 2007-02-28 | $125.32 | $152.37 | 1,069,200 | — | — |
| 2007-02-27 | $125.55 | $152.65 | 1,450,700 | — | — |
| 2007-02-26 | $132.07 | $160.24 | 655,300 | — | — |
| 2007-02-23 | $131.82 | $159.94 | 410,400 | — | — |
| 2007-02-22 | $132.40 | $160.64 | 648,600 | — | — |
| 2007-02-21 | $132.93 | $161.28 | 1,040,500 | — | — |
| 2007-02-20 | $129.60 | $157.24 | 1,347,500 | — | — |
| 2007-02-16 | $126.40 | $153.36 | 477,900 | — | — |
| 2007-02-15 | $126.68 | $153.70 | 397,100 | — | — |
| 2007-02-14 | $128.16 | $155.50 | 1,118,400 | — | — |
| 2007-02-13 | $124.59 | $151.17 | 997,900 | — | — |
| 2007-02-12 | $120.31 | $145.97 | 815,400 | — | — |
| 2007-02-09 | $122.42 | $148.53 | 1,054,100 | — | — |
| 2007-02-08 | $123.85 | $150.27 | 2,334,300 | — | — |
| 2007-02-07 | $118.25 | $143.47 | 539,800 | — | — |
| 2007-02-06 | $118.56 | $143.85 | 299,300 | — | — |
| 2007-02-05 | $118.34 | $143.58 | 432,700 | — | — |
| 2007-02-02 | $117.72 | $142.83 | 938,800 | — | — |
| 2007-02-01 | $117.56 | $142.64 | 982,800 | — | — |
| 2007-01-31 | $115.42 | $140.04 | 1,034,500 | — | — |
| 2007-01-30 | $114.20 | $138.56 | 469,700 | — | — |
| 2007-01-29 | $113.40 | $137.59 | 424,800 | — | — |
| 2007-01-26 | $112.92 | $137.01 | 294,600 | — | — |
| 2007-01-25 | $111.92 | $135.79 | 431,900 | — | — |
| 2007-01-24 | $113.39 | $137.58 | 514,600 | — | — |
| 2007-01-23 | $112.95 | $137.04 | 638,600 | — | — |
| 2007-01-22 | $110.35 | $133.89 | 461,900 | — | — |
| 2007-01-19 | $110.90 | $134.56 | 966,000 | — | — |
| 2007-01-18 | $110.65 | $134.25 | 678,900 | — | — |
| 2007-01-17 | $112.15 | $136.07 | 720,900 | — | — |
| 2007-01-16 | $112.09 | $136.00 | 1,386,400 | — | — |
| 2007-01-12 | $108.23 | $131.32 | 593,600 | — | — |
| 2007-01-11 | $106.42 | $129.12 | 1,011,800 | — | — |
| 2007-01-10 | $100.83 | $122.34 | 379,800 | — | — |
| 2007-01-09 | $100.24 | $121.62 | 846,900 | — | — |
| 2007-01-08 | $99.93 | $121.25 | 789,800 | — | — |
| 2007-01-05 | $100.82 | $122.33 | 517,800 | — | — |
| 2007-01-04 | $102.79 | $124.72 | 455,200 | — | — |
| 2007-01-03 | $103.33 | $125.37 | 671,900 | — | — |