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
- 2005-11-15 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 | $182.00 | $219.00 | 255,429 | — | — |
| 2007-12-28 | $183.89 | $221.27 | 198,614 | — | — |
| 2007-12-27 | $184.66 | $222.20 | 192,529 | — | — |
| 2007-12-26 | $188.86 | $224.40 | 200,386 | — | — |
| 2007-12-24 | $183.54 | $218.08 | 190,157 | — | — |
| 2007-12-21 | $179.62 | $213.42 | 345,886 | — | — |
| 2007-12-20 | $182.07 | $216.33 | 221,471 | — | — |
| 2007-12-19 | $182.49 | $216.83 | 286,357 | — | — |
| 2007-12-18 | $183.47 | $218.00 | 217,657 | — | — |
| 2007-12-17 | $185.71 | $220.66 | 165,086 | — | — |
| 2007-12-14 | $184.10 | $218.74 | 114,929 | — | — |
| 2007-12-13 | $184.52 | $219.24 | 173,414 | — | — |
| 2007-12-12 | $185.57 | $220.49 | 129,157 | — | — |
| 2007-12-11 | $184.38 | $219.08 | 196,500 | — | — |
| 2007-12-10 | $186.83 | $221.99 | 176,086 | — | — |
| 2007-12-07 | $187.39 | $222.65 | 183,143 | — | — |
| 2007-12-06 | $187.53 | $222.82 | 163,514 | — | — |
| 2007-12-05 | $183.12 | $217.58 | 190,300 | — | — |
| 2007-12-04 | $182.84 | $217.25 | 156,314 | — | — |
| 2007-12-03 | $183.40 | $217.91 | 180,014 | — | — |
| 2007-11-30 | $186.06 | $221.07 | 258,714 | — | — |
| 2007-11-29 | $185.22 | $220.07 | 294,400 | — | — |
| 2007-11-28 | $187.32 | $222.57 | 301,386 | — | — |
| 2007-11-27 | $190.89 | $223.95 | 255,214 | — | — |
| 2007-11-26 | $193.76 | $227.32 | 222,543 | — | — |
| 2007-11-23 | $195.23 | $229.04 | 74,614 | — | — |
| 2007-11-21 | $191.73 | $224.94 | 195,886 | — | — |
| 2007-11-20 | $194.53 | $228.22 | 202,071 | — | — |
| 2007-11-19 | $195.58 | $229.45 | 147,243 | — | — |
| 2007-11-16 | $197.05 | $231.18 | 173,329 | — | — |
| 2007-11-15 | $194.67 | $228.39 | 191,929 | — | — |
| 2007-11-14 | $199.43 | $233.97 | 190,471 | — | — |
| 2007-11-13 | $197.54 | $231.75 | 244,957 | — | — |
| 2007-11-12 | $196.91 | $231.01 | 245,814 | — | — |
| 2007-11-09 | $207.90 | $243.91 | 162,700 | — | — |
| 2007-11-08 | $209.02 | $245.22 | 227,114 | — | — |
| 2007-11-07 | $214.55 | $251.71 | 176,200 | — | — |
| 2007-11-06 | $220.36 | $258.52 | 130,229 | — | — |
| 2007-11-05 | $221.13 | $259.43 | 113,943 | — | — |
| 2007-11-02 | $223.65 | $262.38 | 131,614 | — | — |
| 2007-11-01 | $221.06 | $259.35 | 152,471 | — | — |
| 2007-10-31 | $223.30 | $261.97 | 349,014 | — | — |
| 2007-10-30 | $225.47 | $264.52 | 95,486 | — | — |
| 2007-10-29 | $229.46 | $269.20 | 92,886 | — | — |
| 2007-10-26 | $231.28 | $268.44 | 127,457 | — | — |
| 2007-10-25 | $229.18 | $266.01 | 127,543 | — | — |
| 2007-10-24 | $227.36 | $263.90 | 171,914 | — | — |
| 2007-10-23 | $226.45 | $262.84 | 127,043 | — | — |
| 2007-10-22 | $223.65 | $259.59 | 103,014 | — | — |
| 2007-10-19 | $224.77 | $260.89 | 107,500 | — | — |
| 2007-10-18 | $226.31 | $262.68 | 101,700 | — | — |
| 2007-10-17 | $225.40 | $261.62 | 107,357 | — | — |
| 2007-10-16 | $220.43 | $255.85 | 114,600 | — | — |
| 2007-10-15 | $221.48 | $257.07 | 118,729 | — | — |
| 2007-10-12 | $221.69 | $257.31 | 76,229 | — | — |
| 2007-10-11 | $219.80 | $255.12 | 134,600 | — | — |
| 2007-10-10 | $221.69 | $257.31 | 71,843 | — | — |
| 2007-10-09 | $217.70 | $252.68 | 84,257 | — | — |
| 2007-10-08 | $216.93 | $251.79 | 60,743 | — | — |
| 2007-10-05 | $218.05 | $253.09 | 101,414 | — | — |
| 2007-10-04 | $218.12 | $253.17 | 67,186 | — | — |
| 2007-10-03 | $215.39 | $250.00 | 57,657 | — | — |
| 2007-10-02 | $217.56 | $252.52 | 77,229 | — | — |
| 2007-10-01 | $219.66 | $254.96 | 90,229 | — | — |
| 2007-09-28 | $217.49 | $252.44 | 87,614 | — | — |
| 2007-09-27 | $216.23 | $250.98 | 131,800 | — | — |
| 2007-09-26 | $214.97 | $249.51 | 142,086 | — | — |
| 2007-09-25 | $216.72 | $248.78 | 209,671 | — | — |
| 2007-09-24 | $213.01 | $244.52 | 355,500 | — | — |
| 2007-09-21 | $204.33 | $234.56 | 146,529 | — | — |
| 2007-09-20 | $202.23 | $232.15 | 172,786 | — | — |
| 2007-09-19 | $205.66 | $236.09 | 231,400 | — | — |
| 2007-09-18 | $210.49 | $241.63 | 64,957 | — | — |
| 2007-09-17 | $209.58 | $240.59 | 67,114 | — | — |
| 2007-09-14 | $210.49 | $241.63 | 66,700 | — | — |
| 2007-09-13 | $209.72 | $240.75 | 71,971 | — | — |
| 2007-09-12 | $208.11 | $238.90 | 78,457 | — | — |
| 2007-09-11 | $204.33 | $234.56 | 67,786 | — | — |
| 2007-09-10 | $200.90 | $230.62 | 71,929 | — | — |
| 2007-09-07 | $202.44 | $232.39 | 58,871 | — | — |
| 2007-09-06 | $204.26 | $234.48 | 76,457 | — | — |
| 2007-09-05 | $206.57 | $237.13 | 65,386 | — | — |
| 2007-09-04 | $204.89 | $235.20 | 90,286 | — | — |
| 2007-08-31 | $200.62 | $230.30 | 85,114 | — | — |
| 2007-08-30 | $197.40 | $226.60 | 70,900 | — | — |
| 2007-08-29 | $199.57 | $229.10 | 80,457 | — | — |
| 2007-08-28 | $200.48 | $227.54 | 107,443 | — | — |
| 2007-08-27 | $206.08 | $233.90 | 62,143 | — | — |
| 2007-08-24 | $206.85 | $234.77 | 95,100 | — | — |
| 2007-08-23 | $202.16 | $229.45 | 80,043 | — | — |
| 2007-08-22 | $199.22 | $226.11 | 83,100 | — | — |
| 2007-08-21 | $198.66 | $225.48 | 82,614 | — | — |
| 2007-08-20 | $202.30 | $229.61 | 103,129 | — | — |
| 2007-08-17 | $199.57 | $226.51 | 124,800 | — | — |
| 2007-08-16 | $193.69 | $219.84 | 230,700 | — | — |
| 2007-08-15 | $196.00 | $222.46 | 122,957 | — | — |
| 2007-08-14 | $201.11 | $228.26 | 130,771 | — | — |
| 2007-08-13 | $205.17 | $232.87 | 109,271 | — | — |
| 2007-08-10 | $210.07 | $238.43 | 179,971 | — | — |
| 2007-08-09 | $203.42 | $230.88 | 187,514 | — | — |
| 2007-08-08 | $207.69 | $235.73 | 192,900 | — | — |
| 2007-08-07 | $207.20 | $235.17 | 158,500 | — | — |
| 2007-08-06 | $209.09 | $237.32 | 195,800 | — | — |
| 2007-08-03 | $211.12 | $239.62 | 139,171 | — | — |
| 2007-08-02 | $211.05 | $239.54 | 141,314 | — | — |
| 2007-08-01 | $215.11 | $244.15 | 151,643 | — | — |
| 2007-07-31 | $217.63 | $247.01 | 107,357 | — | — |
| 2007-07-30 | $217.63 | $247.01 | 102,329 | — | — |
| 2007-07-27 | $219.59 | $249.23 | 149,071 | — | — |
| 2007-07-26 | $222.60 | $250.08 | 186,214 | — | — |
| 2007-07-25 | $228.41 | $256.60 | 139,943 | — | — |
| 2007-07-24 | $225.68 | $253.54 | 149,586 | — | — |
| 2007-07-23 | $232.47 | $261.17 | 97,086 | — | — |
| 2007-07-20 | $236.39 | $265.57 | 94,357 | — | — |
| 2007-07-19 | $238.98 | $268.48 | 102,471 | — | — |
| 2007-07-18 | $241.29 | $271.07 | 87,586 | — | — |
| 2007-07-17 | $238.56 | $268.01 | 90,000 | — | — |
| 2007-07-16 | $238.98 | $268.48 | 101,214 | — | — |
| 2007-07-13 | $240.45 | $270.13 | 79,000 | — | — |
| 2007-07-12 | $239.75 | $269.34 | 59,629 | — | — |
| 2007-07-11 | $237.30 | $266.59 | 59,214 | — | — |
| 2007-07-10 | $238.28 | $267.69 | 73,514 | — | — |
| 2007-07-09 | $238.14 | $267.53 | 68,243 | — | — |
| 2007-07-06 | $236.53 | $265.73 | 60,857 | — | — |
| 2007-07-05 | $235.27 | $264.31 | 87,686 | — | — |
| 2007-07-03 | $237.23 | $266.51 | 39,400 | — | — |
| 2007-07-02 | $238.21 | $267.61 | 65,400 | — | — |
| 2007-06-29 | $233.59 | $262.42 | 103,857 | — | — |
| 2007-06-28 | $232.05 | $260.69 | 131,786 | — | — |
| 2007-06-27 | $226.31 | $254.24 | 166,157 | — | — |
| 2007-06-26 | $227.36 | $252.92 | 144,157 | — | — |
| 2007-06-25 | $232.68 | $258.84 | 87,057 | — | — |
| 2007-06-22 | $235.06 | $261.49 | 75,571 | — | — |
| 2007-06-21 | $235.55 | $262.03 | 93,243 | — | — |
| 2007-06-20 | $235.83 | $262.35 | 118,086 | — | — |
| 2007-06-19 | $241.99 | $269.20 | 85,771 | — | — |
| 2007-06-18 | $242.34 | $269.59 | 84,000 | — | — |
| 2007-06-15 | $243.46 | $270.83 | 105,857 | — | — |
| 2007-06-14 | $241.22 | $268.34 | 95,871 | — | — |
| 2007-06-13 | $242.20 | $269.43 | 64,943 | — | — |
| 2007-06-12 | $239.75 | $266.71 | 85,486 | — | — |
| 2007-06-11 | $244.58 | $272.08 | 54,914 | — | — |
| 2007-06-08 | $244.58 | $272.08 | 85,129 | — | — |
| 2007-06-07 | $246.47 | $274.18 | 139,857 | — | — |
| 2007-06-06 | $250.04 | $278.15 | 73,414 | — | — |
| 2007-06-05 | $250.46 | $278.62 | 68,900 | — | — |
| 2007-06-04 | $250.32 | $278.47 | 83,743 | — | — |
| 2007-06-01 | $247.66 | $275.51 | 74,614 | — | — |
| 2007-05-31 | $244.65 | $272.16 | 113,229 | — | — |
| 2007-05-30 | $246.40 | $274.10 | 64,743 | — | — |
| 2007-05-29 | $244.02 | $271.46 | 82,171 | — | — |
| 2007-05-25 | $246.96 | $272.30 | 76,343 | — | — |
| 2007-05-24 | $242.62 | $267.51 | 104,443 | — | — |
| 2007-05-23 | $245.70 | $270.91 | 105,014 | — | — |
| 2007-05-22 | $243.74 | $268.75 | 126,257 | — | — |
| 2007-05-21 | $248.15 | $273.61 | 248,129 | — | — |
| 2007-05-18 | $239.47 | $264.04 | 127,129 | — | — |
| 2007-05-17 | $236.11 | $260.33 | 117,543 | — | — |
| 2007-05-16 | $231.42 | $255.16 | 85,957 | — | — |
| 2007-05-15 | $228.06 | $251.46 | 84,700 | — | — |
| 2007-05-14 | $227.78 | $251.15 | 73,986 | — | — |
| 2007-05-11 | $228.13 | $251.54 | 116,029 | — | — |
| 2007-05-10 | $223.79 | $246.75 | 123,286 | — | — |
| 2007-05-09 | $229.39 | $252.92 | 119,914 | — | — |
| 2007-05-08 | $227.78 | $251.15 | 257,800 | — | — |
| 2007-05-07 | $224.77 | $247.83 | 263,700 | — | — |
| 2007-05-04 | $217.70 | $240.04 | 130,943 | — | — |
| 2007-05-03 | $215.60 | $237.72 | 90,543 | — | — |
| 2007-05-02 | $212.87 | $234.71 | 172,743 | — | — |
| 2007-05-01 | $210.56 | $232.16 | 183,543 | — | — |
| 2007-04-30 | $209.65 | $231.16 | 109,886 | — | — |
| 2007-04-27 | $210.42 | $232.01 | 74,229 | — | — |
| 2007-04-26 | $210.00 | $231.55 | 108,857 | — | — |
| 2007-04-25 | $213.71 | $233.30 | 86,786 | — | — |
| 2007-04-24 | $212.73 | $232.23 | 64,671 | — | — |
| 2007-04-23 | $213.08 | $232.61 | 70,386 | — | — |
| 2007-04-20 | $212.45 | $231.92 | 81,714 | — | — |
| 2007-04-19 | $210.56 | $229.86 | 99,414 | — | — |
| 2007-04-18 | $211.89 | $231.31 | 69,757 | — | — |
| 2007-04-17 | $209.93 | $229.17 | 87,814 | — | — |
| 2007-04-16 | $212.38 | $231.85 | 73,529 | — | — |
| 2007-04-13 | $212.52 | $232.00 | 57,686 | — | — |
| 2007-04-12 | $211.33 | $230.70 | 121,471 | — | — |
| 2007-04-11 | $207.62 | $226.65 | 74,800 | — | — |
| 2007-04-10 | $207.69 | $226.73 | 73,600 | — | — |
| 2007-04-09 | $206.15 | $225.04 | 91,843 | — | — |
| 2007-04-05 | $208.04 | $227.11 | 73,643 | — | — |
| 2007-04-04 | $206.71 | $225.66 | 75,514 | — | — |
| 2007-04-03 | $205.59 | $224.43 | 78,000 | — | — |
| 2007-04-02 | $208.25 | $227.34 | 66,071 | — | — |
| 2007-03-30 | $205.66 | $224.51 | 122,514 | — | — |
| 2007-03-29 | $207.97 | $227.03 | 153,329 | — | — |
| 2007-03-28 | $211.54 | $230.93 | 90,086 | — | — |
| 2007-03-27 | $215.18 | $232.66 | 113,029 | — | — |
| 2007-03-26 | $217.35 | $235.01 | 133,500 | — | — |
| 2007-03-23 | $215.32 | $232.81 | 145,771 | — | — |
| 2007-03-22 | $212.17 | $229.41 | 116,043 | — | — |
| 2007-03-21 | $210.14 | $227.21 | 201,357 | — | — |
| 2007-03-20 | $202.23 | $218.66 | 121,243 | — | — |
| 2007-03-19 | $199.08 | $215.26 | 157,729 | — | — |
| 2007-03-16 | $194.25 | $210.03 | 89,671 | — | — |
| 2007-03-15 | $194.81 | $210.64 | 100,700 | — | — |
| 2007-03-14 | $195.93 | $211.85 | 124,371 | — | — |
| 2007-03-13 | $197.82 | $213.89 | 83,671 | — | — |
| 2007-03-12 | $200.55 | $216.84 | 82,543 | — | — |
| 2007-03-09 | $201.18 | $217.53 | 58,571 | — | — |
| 2007-03-08 | $200.48 | $216.77 | 81,100 | — | — |
| 2007-03-07 | $201.32 | $217.68 | 76,986 | — | — |
| 2007-03-06 | $198.73 | $214.88 | 122,229 | — | — |
| 2007-03-05 | $195.02 | $210.87 | 164,071 | — | — |
| 2007-03-02 | $202.37 | $218.81 | 97,129 | — | — |
| 2007-03-01 | $204.12 | $220.70 | 160,486 | — | — |
| 2007-02-28 | $209.86 | $226.91 | 221,243 | — | — |
| 2007-02-27 | $210.35 | $227.44 | 164,357 | — | — |
| 2007-02-26 | $221.55 | $239.55 | 86,114 | — | — |
| 2007-02-23 | $221.97 | $237.71 | 86,543 | — | — |
| 2007-02-22 | $219.38 | $234.94 | 86,086 | — | — |
| 2007-02-21 | $217.28 | $232.69 | 62,471 | — | — |
| 2007-02-20 | $214.41 | $229.62 | 98,386 | — | — |
| 2007-02-16 | $216.58 | $231.94 | 93,329 | — | — |
| 2007-02-15 | $214.90 | $230.14 | 104,414 | — | — |
| 2007-02-14 | $215.39 | $230.67 | 128,800 | — | — |
| 2007-02-13 | $211.75 | $226.77 | 89,100 | — | — |
| 2007-02-12 | $208.53 | $223.32 | 102,443 | — | — |
| 2007-02-09 | $209.37 | $224.22 | 82,200 | — | — |
| 2007-02-08 | $208.81 | $223.62 | 99,986 | — | — |
| 2007-02-07 | $207.69 | $222.42 | 87,829 | — | — |
| 2007-02-06 | $209.23 | $224.07 | 90,171 | — | — |
| 2007-02-05 | $210.77 | $225.72 | 70,543 | — | — |
| 2007-02-02 | $210.35 | $225.27 | 86,700 | — | — |
| 2007-02-01 | $212.31 | $227.37 | 123,043 | — | — |
| 2007-01-31 | $212.10 | $227.14 | 136,186 | — | — |
| 2007-01-30 | $208.11 | $222.87 | 111,371 | — | — |
| 2007-01-29 | $206.01 | $220.62 | 86,657 | — | — |
| 2007-01-26 | $207.76 | $220.22 | 91,286 | — | — |
| 2007-01-25 | $204.33 | $216.59 | 92,243 | — | — |
| 2007-01-24 | $205.80 | $218.15 | 103,300 | — | — |
| 2007-01-23 | $203.49 | $215.70 | 121,543 | — | — |
| 2007-01-22 | $199.29 | $211.24 | 123,871 | — | — |
| 2007-01-19 | $198.94 | $210.87 | 148,343 | — | — |
| 2007-01-18 | $200.69 | $212.73 | 99,214 | — | — |
| 2007-01-17 | $202.79 | $214.95 | 116,171 | — | — |
| 2007-01-16 | $201.11 | $213.17 | 138,729 | — | — |
| 2007-01-12 | $202.72 | $214.88 | 150,600 | — | — |
| 2007-01-11 | $194.39 | $206.05 | 110,929 | — | — |
| 2007-01-10 | $194.81 | $206.50 | 126,371 | — | — |
| 2007-01-09 | $194.60 | $206.27 | 158,843 | — | — |
| 2007-01-08 | $200.06 | $212.06 | 123,029 | — | — |
| 2007-01-05 | $199.15 | $211.10 | 189,171 | — | — |
| 2007-01-04 | $195.93 | $207.68 | 220,757 | — | — |
| 2007-01-03 | $203.00 | $215.18 | 221,486 | — | — |