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
- 1997-08-07 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 | $167.65 | $182.79 | 681,699 | — | — |
| 2007-12-28 | $168.62 | $183.86 | 722,347 | — | — |
| 2007-12-27 | $165.20 | $180.12 | 888,400 | — | — |
| 2007-12-26 | $163.53 | $178.30 | 613,460 | — | — |
| 2007-12-24 | $161.36 | $175.94 | 271,434 | — | — |
| 2007-12-21 | $158.74 | $173.08 | 792,062 | — | — |
| 2007-12-20 | $154.75 | $168.73 | 1,173,537 | — | — |
| 2007-12-19 | $152.45 | $166.23 | 786,757 | — | — |
| 2007-12-18 | $151.41 | $165.09 | 991,612 | — | — |
| 2007-12-17 | $148.68 | $162.12 | 1,122,877 | — | — |
| 2007-12-14 | $154.49 | $168.45 | 1,611,993 | — | — |
| 2007-12-13 | $160.04 | $174.50 | 888,262 | — | — |
| 2007-12-12 | $162.34 | $177.00 | 1,232,364 | — | — |
| 2007-12-11 | $156.70 | $170.86 | 947,734 | — | — |
| 2007-12-10 | $162.10 | $176.74 | 609,584 | — | — |
| 2007-12-07 | $160.23 | $174.71 | 885,032 | — | — |
| 2007-12-06 | $157.81 | $172.06 | 1,329,532 | — | — |
| 2007-12-05 | $154.12 | $168.05 | 978,463 | — | — |
| 2007-12-04 | $150.87 | $164.50 | 1,168,969 | — | — |
| 2007-12-03 | $156.18 | $170.29 | 941,044 | — | — |
| 2007-11-30 | $160.00 | $174.45 | 1,075,400 | — | — |
| 2007-11-29 | $157.50 | $170.97 | 1,142,716 | — | — |
| 2007-11-28 | $156.27 | $169.62 | 1,574,713 | — | — |
| 2007-11-27 | $149.07 | $161.81 | 2,213,918 | — | — |
| 2007-11-26 | $152.61 | $165.65 | 952,440 | — | — |
| 2007-11-23 | $154.86 | $168.09 | 414,510 | — | — |
| 2007-11-21 | $151.15 | $164.07 | 1,391,681 | — | — |
| 2007-11-20 | $153.67 | $166.80 | 1,640,045 | — | — |
| 2007-11-19 | $148.10 | $160.75 | 1,364,367 | — | — |
| 2007-11-16 | $153.34 | $166.45 | 1,766,050 | — | — |
| 2007-11-15 | $150.74 | $163.62 | 1,200,297 | — | — |
| 2007-11-14 | $157.57 | $171.04 | 1,309,185 | — | — |
| 2007-11-13 | $157.46 | $170.92 | 1,686,230 | — | — |
| 2007-11-12 | $148.68 | $161.39 | 2,011,000 | — | — |
| 2007-11-09 | $158.24 | $171.77 | 2,217,840 | — | — |
| 2007-11-08 | $166.28 | $180.49 | 2,195,462 | — | — |
| 2007-11-07 | $162.05 | $175.91 | 1,075,631 | — | — |
| 2007-11-06 | $167.71 | $182.05 | 861,870 | — | — |
| 2007-11-05 | $163.72 | $177.72 | 1,256,633 | — | — |
| 2007-11-02 | $164.11 | $178.14 | 1,719,865 | — | — |
| 2007-11-01 | $163.23 | $177.18 | 1,655,778 | — | — |
| 2007-10-31 | $173.28 | $188.09 | 1,683,877 | — | — |
| 2007-10-30 | $172.00 | $186.70 | 2,033,746 | — | — |
| 2007-10-29 | $181.80 | $197.34 | 1,228,996 | — | — |
| 2007-10-26 | $176.79 | $191.90 | 1,022,756 | — | — |
| 2007-10-25 | $171.09 | $185.72 | 937,861 | — | — |
| 2007-10-24 | $170.46 | $185.03 | 1,171,322 | — | — |
| 2007-10-23 | $171.92 | $186.61 | 1,161,495 | — | — |
| 2007-10-22 | $163.70 | $177.69 | 1,284,085 | — | — |
| 2007-10-19 | $168.25 | $182.63 | 1,347,618 | — | — |
| 2007-10-18 | $172.15 | $186.87 | 958,669 | — | — |
| 2007-10-17 | $169.42 | $183.90 | 1,624,081 | — | — |
| 2007-10-16 | $163.23 | $177.18 | 1,245,975 | — | — |
| 2007-10-15 | $169.03 | $183.48 | 901,365 | — | — |
| 2007-10-12 | $169.94 | $184.47 | 900,027 | — | — |
| 2007-10-11 | $170.29 | $184.85 | 1,401,001 | — | — |
| 2007-10-10 | $169.34 | $183.81 | 722,624 | — | — |
| 2007-10-09 | $169.60 | $184.09 | 672,102 | — | — |
| 2007-10-08 | $166.67 | $180.92 | 530,133 | — | — |
| 2007-10-05 | $169.06 | $183.50 | 1,014,220 | — | — |
| 2007-10-04 | $165.00 | $179.11 | 823,529 | — | — |
| 2007-10-03 | $164.55 | $178.61 | 856,103 | — | — |
| 2007-10-02 | $169.66 | $184.16 | 1,144,239 | — | — |
| 2007-10-01 | $173.56 | $188.40 | 918,298 | — | — |
| 2007-09-28 | $169.84 | $184.35 | 608,661 | — | — |
| 2007-09-27 | $170.25 | $184.80 | 908,655 | — | — |
| 2007-09-26 | $169.34 | $183.81 | 853,611 | — | — |
| 2007-09-25 | $166.82 | $181.08 | 913,499 | — | — |
| 2007-09-24 | $167.26 | $181.55 | 1,023,771 | — | — |
| 2007-09-21 | $164.96 | $179.06 | 2,134,513 | — | — |
| 2007-09-20 | $159.17 | $172.78 | 1,095,701 | — | — |
| 2007-09-19 | $154.64 | $167.86 | 1,368,750 | — | — |
| 2007-09-18 | $155.14 | $168.40 | 1,420,794 | — | — |
| 2007-09-17 | $143.61 | $155.88 | 687,466 | — | — |
| 2007-09-14 | $147.92 | $160.57 | 783,988 | — | — |
| 2007-09-13 | $145.43 | $157.86 | 1,370,272 | — | — |
| 2007-09-12 | $137.85 | $149.63 | 768,117 | — | — |
| 2007-09-11 | $140.73 | $152.76 | 692,680 | — | — |
| 2007-09-10 | $135.07 | $146.62 | 862,839 | — | — |
| 2007-09-07 | $138.67 | $150.52 | 727,884 | — | — |
| 2007-09-06 | $142.98 | $155.20 | 783,481 | — | — |
| 2007-09-05 | $140.99 | $153.04 | 644,280 | — | — |
| 2007-09-04 | $143.55 | $155.81 | 577,979 | — | — |
| 2007-08-31 | $143.48 | $155.74 | 786,941 | — | — |
| 2007-08-30 | $139.69 | $150.86 | 727,468 | — | — |
| 2007-08-29 | $139.80 | $150.98 | 866,438 | — | — |
| 2007-08-28 | $132.88 | $143.51 | 1,097,131 | — | — |
| 2007-08-27 | $139.56 | $150.72 | 803,597 | — | — |
| 2007-08-24 | $139.45 | $150.60 | 1,847,992 | — | — |
| 2007-08-23 | $129.18 | $139.51 | 731,390 | — | — |
| 2007-08-22 | $130.37 | $140.80 | 854,719 | — | — |
| 2007-08-21 | $124.45 | $134.41 | 958,254 | — | — |
| 2007-08-20 | $122.50 | $132.30 | 1,065,619 | — | — |
| 2007-08-17 | $119.92 | $129.51 | 2,177,007 | — | — |
| 2007-08-16 | $116.65 | $125.98 | 1,979,349 | — | — |
| 2007-08-15 | $119.94 | $129.54 | 1,212,663 | — | — |
| 2007-08-14 | $123.28 | $133.14 | 1,089,426 | — | — |
| 2007-08-13 | $126.16 | $136.26 | 722,162 | — | — |
| 2007-08-10 | $126.64 | $136.77 | 1,754,976 | — | — |
| 2007-08-09 | $129.67 | $140.05 | 2,030,932 | — | — |
| 2007-08-08 | $139.15 | $150.28 | 1,788,750 | — | — |
| 2007-08-07 | $136.87 | $147.82 | 1,987,008 | — | — |
| 2007-08-06 | $137.72 | $148.73 | 1,570,422 | — | — |
| 2007-08-03 | $136.74 | $147.68 | 1,143,547 | — | — |
| 2007-08-02 | $140.40 | $151.63 | 1,123,154 | — | — |
| 2007-08-01 | $141.55 | $152.88 | 3,450,895 | — | — |
| 2007-07-31 | $132.25 | $142.83 | 1,022,064 | — | — |
| 2007-07-30 | $135.57 | $146.41 | 919,959 | — | — |
| 2007-07-27 | $131.45 | $141.97 | 870,591 | — | — |
| 2007-07-26 | $132.97 | $143.61 | 1,805,821 | — | — |
| 2007-07-25 | $140.55 | $151.80 | 882,540 | — | — |
| 2007-07-24 | $141.23 | $152.52 | 962,314 | — | — |
| 2007-07-23 | $145.15 | $156.76 | 751,322 | — | — |
| 2007-07-20 | $142.29 | $153.67 | 861,824 | — | — |
| 2007-07-19 | $143.07 | $154.51 | 1,051,223 | — | — |
| 2007-07-18 | $141.81 | $153.16 | 858,133 | — | — |
| 2007-07-17 | $143.46 | $154.93 | 571,335 | — | — |
| 2007-07-16 | $144.02 | $155.54 | 529,580 | — | — |
| 2007-07-13 | $145.63 | $157.28 | 645,157 | — | — |
| 2007-07-12 | $147.14 | $158.91 | 932,509 | — | — |
| 2007-07-11 | $143.94 | $155.45 | 757,366 | — | — |
| 2007-07-10 | $140.19 | $151.40 | 957,285 | — | — |
| 2007-07-09 | $144.56 | $156.13 | 1,122,185 | — | — |
| 2007-07-06 | $140.49 | $151.73 | 463,970 | — | — |
| 2007-07-05 | $140.27 | $151.49 | 525,289 | — | — |
| 2007-07-03 | $139.02 | $150.14 | 549,742 | — | — |
| 2007-07-02 | $140.51 | $151.75 | 680,222 | — | — |
| 2007-06-29 | $135.24 | $146.06 | 727,468 | — | — |
| 2007-06-28 | $135.79 | $146.65 | 823,760 | — | — |
| 2007-06-27 | $134.20 | $144.94 | 2,117,719 | — | — |
| 2007-06-26 | $133.79 | $144.50 | 1,757,330 | — | — |
| 2007-06-25 | $139.15 | $150.28 | 907,271 | — | — |
| 2007-06-22 | $139.60 | $150.77 | 847,383 | — | — |
| 2007-06-21 | $143.72 | $155.22 | 1,121,631 | — | — |
| 2007-06-20 | $142.20 | $153.58 | 1,056,252 | — | — |
| 2007-06-19 | $142.94 | $154.37 | 707,952 | — | — |
| 2007-06-18 | $140.88 | $152.15 | 705,645 | — | — |
| 2007-06-15 | $139.30 | $150.44 | 818,638 | — | — |
| 2007-06-14 | $139.88 | $151.07 | 1,126,476 | — | — |
| 2007-06-13 | $136.96 | $147.91 | 1,719,265 | — | — |
| 2007-06-12 | $131.69 | $142.22 | 1,130,720 | — | — |
| 2007-06-11 | $134.38 | $145.13 | 1,442,202 | — | — |
| 2007-06-08 | $133.73 | $144.42 | 1,113,234 | — | — |
| 2007-06-07 | $130.91 | $141.38 | 893,475 | — | — |
| 2007-06-06 | $134.68 | $145.45 | 969,097 | — | — |
| 2007-06-05 | $137.33 | $148.31 | 779,697 | — | — |
| 2007-06-04 | $137.04 | $148.01 | 1,218,107 | — | — |
| 2007-06-01 | $137.35 | $148.33 | 2,639,547 | — | — |
| 2007-05-31 | $130.02 | $140.42 | 1,290,868 | — | — |
| 2007-05-30 | $127.14 | $136.55 | 1,035,905 | — | — |
| 2007-05-29 | $127.01 | $136.41 | 1,275,042 | — | — |
| 2007-05-25 | $127.20 | $136.62 | 871,698 | — | — |
| 2007-05-24 | $124.45 | $133.66 | 1,940,869 | — | — |
| 2007-05-23 | $126.94 | $136.34 | 1,423,655 | — | — |
| 2007-05-22 | $127.03 | $136.43 | 1,031,153 | — | — |
| 2007-05-21 | $128.14 | $137.62 | 1,708,515 | — | — |
| 2007-05-18 | $128.50 | $138.01 | 1,652,549 | — | — |
| 2007-05-17 | $124.95 | $134.20 | 1,330,501 | — | — |
| 2007-05-16 | $124.28 | $133.48 | 1,756,453 | — | — |
| 2007-05-15 | $125.88 | $135.20 | 1,328,517 | — | — |
| 2007-05-14 | $122.96 | $132.06 | 1,233,656 | — | — |
| 2007-05-11 | $122.07 | $131.10 | 658,214 | — | — |
| 2007-05-10 | $119.23 | $128.05 | 915,391 | — | — |
| 2007-05-09 | $124.30 | $133.50 | 1,031,753 | — | — |
| 2007-05-08 | $122.24 | $131.29 | 1,072,724 | — | — |
| 2007-05-07 | $124.58 | $133.80 | 825,421 | — | — |
| 2007-05-04 | $122.39 | $131.45 | 1,511,964 | — | — |
| 2007-05-03 | $118.14 | $126.89 | 964,944 | — | — |
| 2007-05-02 | $117.73 | $126.45 | 1,076,231 | — | — |
| 2007-05-01 | $114.76 | $123.26 | 966,605 | — | — |
| 2007-04-30 | $115.78 | $124.35 | 706,521 | — | — |
| 2007-04-27 | $116.34 | $124.96 | 1,001,025 | — | — |
| 2007-04-26 | $116.17 | $124.77 | 790,125 | — | — |
| 2007-04-25 | $117.58 | $126.28 | 792,339 | — | — |
| 2007-04-24 | $117.23 | $125.91 | 1,012,605 | — | — |
| 2007-04-23 | $118.58 | $127.35 | 738,449 | — | — |
| 2007-04-20 | $118.95 | $127.75 | 1,718,665 | — | — |
| 2007-04-19 | $115.74 | $124.30 | 1,174,091 | — | — |
| 2007-04-18 | $115.33 | $123.86 | 718,102 | — | — |
| 2007-04-17 | $115.95 | $124.54 | 1,121,816 | — | — |
| 2007-04-16 | $118.71 | $127.49 | 963,145 | — | — |
| 2007-04-13 | $117.82 | $126.54 | 1,083,936 | — | — |
| 2007-04-12 | $117.80 | $126.52 | 774,115 | — | — |
| 2007-04-11 | $117.80 | $126.52 | 947,273 | — | — |
| 2007-04-10 | $119.94 | $128.82 | 752,798 | — | — |
| 2007-04-09 | $118.27 | $127.03 | 759,396 | — | — |
| 2007-04-05 | $118.82 | $127.61 | 763,826 | — | — |
| 2007-04-04 | $119.29 | $128.12 | 1,823,169 | — | — |
| 2007-04-03 | $116.17 | $124.77 | 541,760 | — | — |
| 2007-04-02 | $116.17 | $124.77 | 829,389 | — | — |
| 2007-03-30 | $114.63 | $123.12 | 977,032 | — | — |
| 2007-03-29 | $115.13 | $123.65 | 1,228,627 | — | — |
| 2007-03-28 | $110.54 | $118.72 | 884,801 | — | — |
| 2007-03-27 | $113.66 | $122.07 | 1,122,508 | — | — |
| 2007-03-26 | $116.37 | $124.98 | 1,319,474 | — | — |
| 2007-03-23 | $114.11 | $122.56 | 1,091,872 | — | — |
| 2007-03-22 | $112.96 | $121.32 | 1,342,035 | — | — |
| 2007-03-21 | $115.07 | $123.58 | 1,511,733 | — | — |
| 2007-03-20 | $108.09 | $116.09 | 1,408,798 | — | — |
| 2007-03-19 | $108.04 | $116.04 | 894,998 | — | — |
| 2007-03-16 | $108.48 | $116.51 | 843,323 | — | — |
| 2007-03-15 | $109.13 | $117.20 | 697,340 | — | — |
| 2007-03-14 | $109.60 | $117.72 | 1,011,267 | — | — |
| 2007-03-13 | $108.82 | $116.88 | 1,115,125 | — | — |
| 2007-03-12 | $112.44 | $120.77 | 864,085 | — | — |
| 2007-03-09 | $113.07 | $121.44 | 798,706 | — | — |
| 2007-03-08 | $113.79 | $122.21 | 1,197,437 | — | — |
| 2007-03-07 | $111.71 | $119.97 | 939,245 | — | — |
| 2007-03-06 | $110.19 | $118.34 | 902,288 | — | — |
| 2007-03-05 | $106.37 | $114.25 | 1,863,679 | — | — |
| 2007-03-02 | $111.16 | $119.39 | 1,300,787 | — | — |
| 2007-03-01 | $113.25 | $121.63 | 4,081,888 | — | — |
| 2007-02-28 | $110.23 | $118.39 | 1,665,560 | — | — |
| 2007-02-27 | $106.48 | $113.61 | 1,907,511 | — | — |
| 2007-02-26 | $115.91 | $123.67 | 1,575,958 | — | — |
| 2007-02-23 | $113.01 | $120.57 | 889,507 | — | — |
| 2007-02-22 | $112.57 | $120.11 | 1,056,714 | — | — |
| 2007-02-21 | $111.49 | $118.95 | 1,114,941 | — | — |
| 2007-02-20 | $109.78 | $117.12 | 690,327 | — | — |
| 2007-02-16 | $110.43 | $117.82 | 761,426 | — | — |
| 2007-02-15 | $108.59 | $115.85 | 1,020,910 | — | — |
| 2007-02-14 | $106.68 | $113.82 | 1,113,326 | — | — |
| 2007-02-13 | $102.15 | $108.98 | 1,042,826 | — | — |
| 2007-02-12 | $101.24 | $108.01 | 614,798 | — | — |
| 2007-02-09 | $101.13 | $107.90 | 656,369 | — | — |
| 2007-02-08 | $103.02 | $109.91 | 691,157 | — | — |
| 2007-02-07 | $103.86 | $110.81 | 716,580 | — | — |
| 2007-02-06 | $102.58 | $109.45 | 672,886 | — | — |
| 2007-02-05 | $103.15 | $110.05 | 674,040 | — | — |
| 2007-02-02 | $103.08 | $109.98 | 669,103 | — | — |
| 2007-02-01 | $104.90 | $111.92 | 1,007,530 | — | — |
| 2007-01-31 | $103.10 | $110.00 | 1,250,865 | — | — |
| 2007-01-30 | $101.63 | $108.43 | 962,222 | — | — |
| 2007-01-29 | $99.40 | $106.05 | 517,953 | — | — |
| 2007-01-26 | $98.88 | $105.49 | 611,891 | — | — |
| 2007-01-25 | $98.51 | $105.10 | 1,366,120 | — | — |
| 2007-01-24 | $99.07 | $105.70 | 1,467,302 | — | — |
| 2007-01-23 | $94.48 | $100.80 | 1,185,441 | — | — |
| 2007-01-22 | $91.27 | $97.37 | 648,756 | — | — |
| 2007-01-19 | $90.53 | $96.59 | 521,367 | — | — |
| 2007-01-18 | $88.75 | $94.69 | 602,063 | — | — |
| 2007-01-17 | $89.17 | $95.13 | 509,371 | — | — |
| 2007-01-16 | $89.97 | $95.99 | 740,710 | — | — |
| 2007-01-12 | $87.91 | $93.79 | 891,168 | — | — |
| 2007-01-11 | $86.44 | $92.22 | 773,607 | — | — |
| 2007-01-10 | $87.13 | $92.96 | 507,618 | — | — |
| 2007-01-09 | $87.45 | $93.31 | 544,990 | — | — |
| 2007-01-08 | $87.39 | $93.24 | 506,372 | — | — |
| 2007-01-05 | $86.72 | $92.52 | 600,126 | — | — |
| 2007-01-04 | $86.70 | $92.50 | 852,504 | — | — |
| 2007-01-03 | $88.43 | $94.35 | 1,480,774 | — | — |