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
- 1989-11-16 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 | $126.80 | $349.55 | 298,032 | — | — |
| 2007-12-28 | $126.61 | $349.02 | 277,673 | — | — |
| 2007-12-27 | $126.56 | $348.88 | 198,476 | — | — |
| 2007-12-26 | $132.64 | $361.35 | 299,983 | — | — |
| 2007-12-24 | $133.66 | $364.13 | 126,859 | — | — |
| 2007-12-21 | $129.04 | $351.54 | 269,044 | — | — |
| 2007-12-20 | $127.87 | $348.35 | 286,075 | — | — |
| 2007-12-19 | $130.55 | $355.65 | 411,435 | — | — |
| 2007-12-18 | $128.70 | $350.61 | 572,643 | — | — |
| 2007-12-17 | $130.55 | $355.65 | 755,362 | — | — |
| 2007-12-14 | $136.29 | $371.30 | 1,671,645 | — | — |
| 2007-12-13 | $138.29 | $376.73 | 541,355 | — | — |
| 2007-12-12 | $149.53 | $392.55 | 720,910 | — | — |
| 2007-12-11 | $145.40 | $381.69 | 610,136 | — | — |
| 2007-12-10 | $159.41 | $418.49 | 471,341 | — | — |
| 2007-12-07 | $153.52 | $403.03 | 696,503 | — | — |
| 2007-12-06 | $152.11 | $399.32 | 327,554 | — | — |
| 2007-12-05 | $145.01 | $380.67 | 480,750 | — | — |
| 2007-12-04 | $141.21 | $370.70 | 370,922 | — | — |
| 2007-12-03 | $142.38 | $373.77 | 331,519 | — | — |
| 2007-11-30 | $142.47 | $374.02 | 348,714 | — | — |
| 2007-11-29 | $137.32 | $360.48 | 441,758 | — | — |
| 2007-11-28 | $135.90 | $356.77 | 700,407 | — | — |
| 2007-11-27 | $125.92 | $330.58 | 484,119 | — | — |
| 2007-11-26 | $123.88 | $325.21 | 394,609 | — | — |
| 2007-11-23 | $131.43 | $345.02 | 160,366 | — | — |
| 2007-11-21 | $129.53 | $340.03 | 350,707 | — | — |
| 2007-11-20 | $131.91 | $346.29 | 489,748 | — | — |
| 2007-11-19 | $132.59 | $348.08 | 483,133 | — | — |
| 2007-11-16 | $140.19 | $368.02 | 506,636 | — | — |
| 2007-11-15 | $144.71 | $379.90 | 396,232 | — | — |
| 2007-11-14 | $147.54 | $387.31 | 489,954 | — | — |
| 2007-11-13 | $154.94 | $406.73 | 353,418 | — | — |
| 2007-11-12 | $149.14 | $391.53 | 382,611 | — | — |
| 2007-11-09 | $145.05 | $380.79 | 974,258 | — | — |
| 2007-11-08 | $145.01 | $380.67 | 923,330 | — | — |
| 2007-11-07 | $137.70 | $361.50 | 662,934 | — | — |
| 2007-11-06 | $143.79 | $377.47 | 1,589,017 | — | — |
| 2007-11-05 | $131.57 | $345.40 | 808,201 | — | — |
| 2007-11-02 | $130.31 | $342.08 | 1,248,397 | — | — |
| 2007-11-01 | $143.59 | $376.96 | 657,860 | — | — |
| 2007-10-31 | $148.51 | $389.87 | 412,914 | — | — |
| 2007-10-30 | $143.84 | $377.60 | 230,401 | — | — |
| 2007-10-29 | $141.60 | $371.72 | 327,718 | — | — |
| 2007-10-26 | $142.47 | $374.02 | 550,312 | — | — |
| 2007-10-25 | $142.47 | $374.02 | 728,593 | — | — |
| 2007-10-24 | $149.63 | $392.81 | 499,630 | — | — |
| 2007-10-23 | $157.47 | $413.38 | 205,974 | — | — |
| 2007-10-22 | $155.47 | $408.14 | 193,894 | — | — |
| 2007-10-19 | $154.60 | $405.84 | 266,969 | — | — |
| 2007-10-18 | $155.18 | $407.37 | 288,684 | — | — |
| 2007-10-17 | $157.42 | $413.25 | 474,361 | — | — |
| 2007-10-16 | $162.58 | $426.80 | 388,364 | — | — |
| 2007-10-15 | $166.86 | $438.04 | 200,242 | — | — |
| 2007-10-12 | $167.45 | $439.57 | 231,325 | — | — |
| 2007-10-11 | $167.93 | $440.85 | 761,751 | — | — |
| 2007-10-10 | $168.66 | $429.23 | 1,021,366 | — | — |
| 2007-10-09 | $174.89 | $445.09 | 172,446 | — | — |
| 2007-10-08 | $172.22 | $438.28 | 141,137 | — | — |
| 2007-10-05 | $176.16 | $448.31 | 167,618 | — | — |
| 2007-10-04 | $171.24 | $435.80 | 119,874 | — | — |
| 2007-10-03 | $172.85 | $439.89 | 141,076 | — | — |
| 2007-10-02 | $175.14 | $445.71 | 196,976 | — | — |
| 2007-10-01 | $170.61 | $434.19 | 193,771 | — | — |
| 2007-09-28 | $165.45 | $421.06 | 187,711 | — | — |
| 2007-09-27 | $167.45 | $426.14 | 180,274 | — | — |
| 2007-09-26 | $161.41 | $410.78 | 365,190 | — | — |
| 2007-09-25 | $166.28 | $423.16 | 333,018 | — | — |
| 2007-09-24 | $174.31 | $443.60 | 165,749 | — | — |
| 2007-09-21 | $177.96 | $452.89 | 103,768 | — | — |
| 2007-09-20 | $176.94 | $450.29 | 188,121 | — | — |
| 2007-09-19 | $179.27 | $456.24 | 224,792 | — | — |
| 2007-09-18 | $175.96 | $447.82 | 262,881 | — | — |
| 2007-09-17 | $169.25 | $430.72 | 101,508 | — | — |
| 2007-09-14 | $171.73 | $437.04 | 114,944 | — | — |
| 2007-09-13 | $169.78 | $432.08 | 197,551 | — | — |
| 2007-09-12 | $166.72 | $424.28 | 132,118 | — | — |
| 2007-09-11 | $166.03 | $422.54 | 156,812 | — | — |
| 2007-09-10 | $163.06 | $414.99 | 236,626 | — | — |
| 2007-09-07 | $167.98 | $427.50 | 273,769 | — | — |
| 2007-09-06 | $168.52 | $428.86 | 219,122 | — | — |
| 2007-09-05 | $173.53 | $441.62 | 260,457 | — | — |
| 2007-09-04 | $182.92 | $465.53 | 182,184 | — | — |
| 2007-08-31 | $178.15 | $453.39 | 228,490 | — | — |
| 2007-08-30 | $174.41 | $443.85 | 167,536 | — | — |
| 2007-08-29 | $170.85 | $434.81 | 139,288 | — | — |
| 2007-08-28 | $168.08 | $427.75 | 193,381 | — | — |
| 2007-08-27 | $173.09 | $440.51 | 167,536 | — | — |
| 2007-08-24 | $181.22 | $461.19 | 144,548 | — | — |
| 2007-08-23 | $181.95 | $463.05 | 323,650 | — | — |
| 2007-08-22 | $181.42 | $461.69 | 278,823 | — | — |
| 2007-08-21 | $176.65 | $449.55 | 341,277 | — | — |
| 2007-08-20 | $171.88 | $437.41 | 298,176 | — | — |
| 2007-08-17 | $176.06 | $448.06 | 733,524 | — | — |
| 2007-08-16 | $165.94 | $422.30 | 619,997 | — | — |
| 2007-08-15 | $152.99 | $389.35 | 749,158 | — | — |
| 2007-08-14 | $160.92 | $409.54 | 630,701 | — | — |
| 2007-08-13 | $167.93 | $427.38 | 378,010 | — | — |
| 2007-08-10 | $163.99 | $417.34 | 571,452 | — | — |
| 2007-08-09 | $170.22 | $433.20 | 461,007 | — | — |
| 2007-08-08 | $181.32 | $461.44 | 682,266 | — | — |
| 2007-08-07 | $169.25 | $430.72 | 733,256 | — | — |
| 2007-08-06 | $169.64 | $431.71 | 909,113 | — | — |
| 2007-08-03 | $169.10 | $430.35 | 740,036 | — | — |
| 2007-08-02 | $176.99 | $450.42 | 649,067 | — | — |
| 2007-08-01 | $172.07 | $437.90 | 963,021 | — | — |
| 2007-07-31 | $176.84 | $450.04 | 621,641 | — | — |
| 2007-07-30 | $178.35 | $453.88 | 623,634 | — | — |
| 2007-07-27 | $182.34 | $464.04 | 412,565 | — | — |
| 2007-07-26 | $185.75 | $472.71 | 422,179 | — | — |
| 2007-07-25 | $188.72 | $480.27 | 416,263 | — | — |
| 2007-07-24 | $189.98 | $483.49 | 541,704 | — | — |
| 2007-07-23 | $196.46 | $499.97 | 469,225 | — | — |
| 2007-07-20 | $202.64 | $515.70 | 269,702 | — | — |
| 2007-07-19 | $206.73 | $526.11 | 194,367 | — | — |
| 2007-07-18 | $206.19 | $524.74 | 319,706 | — | — |
| 2007-07-17 | $209.89 | $534.16 | 131,502 | — | — |
| 2007-07-16 | $212.08 | $539.73 | 247,617 | — | — |
| 2007-07-13 | $216.95 | $552.12 | 602,576 | — | — |
| 2007-07-12 | $207.26 | $527.47 | 268,099 | — | — |
| 2007-07-11 | $211.74 | $525.74 | 481,716 | — | — |
| 2007-07-10 | $214.61 | $532.87 | 283,343 | — | — |
| 2007-07-09 | $224.25 | $556.80 | 168,584 | — | — |
| 2007-07-06 | $224.59 | $557.65 | 117,265 | — | — |
| 2007-07-05 | $223.52 | $554.99 | 188,060 | — | — |
| 2007-07-03 | $224.15 | $556.56 | 118,847 | — | — |
| 2007-07-02 | $222.21 | $551.73 | 328,519 | — | — |
| 2007-06-29 | $215.78 | $535.77 | 300,538 | — | — |
| 2007-06-28 | $219.48 | $544.96 | 194,942 | — | — |
| 2007-06-27 | $217.10 | $539.04 | 225,491 | — | — |
| 2007-06-26 | $214.66 | $532.99 | 223,334 | — | — |
| 2007-06-25 | $218.12 | $541.57 | 249,075 | — | — |
| 2007-06-22 | $223.18 | $554.14 | 146,191 | — | — |
| 2007-06-21 | $226.98 | $563.57 | 218,383 | — | — |
| 2007-06-20 | $231.07 | $573.72 | 267,257 | — | — |
| 2007-06-19 | $228.83 | $568.16 | 103,172 | — | — |
| 2007-06-18 | $226.88 | $563.33 | 124,414 | — | — |
| 2007-06-15 | $230.19 | $571.55 | 105,391 | — | — |
| 2007-06-14 | $230.09 | $571.31 | 97,091 | — | — |
| 2007-06-13 | $230.92 | $573.36 | 181,773 | — | — |
| 2007-06-12 | $226.05 | $561.28 | 292,875 | — | — |
| 2007-06-11 | $230.43 | $572.15 | 257,108 | — | — |
| 2007-06-08 | $236.76 | $587.86 | 153,936 | — | — |
| 2007-06-07 | $236.52 | $587.26 | 349,577 | — | — |
| 2007-06-06 | $238.51 | $592.22 | 171,974 | — | — |
| 2007-06-05 | $238.12 | $591.25 | 223,498 | — | — |
| 2007-06-04 | $237.39 | $589.44 | 199,092 | — | — |
| 2007-06-01 | $235.35 | $584.36 | 130,475 | — | — |
| 2007-05-31 | $233.79 | $580.49 | 143,644 | — | — |
| 2007-05-30 | $233.50 | $579.77 | 142,493 | — | — |
| 2007-05-29 | $232.72 | $577.83 | 127,003 | — | — |
| 2007-05-25 | $225.52 | $559.95 | 96,454 | — | — |
| 2007-05-24 | $225.66 | $560.31 | 160,223 | — | — |
| 2007-05-23 | $230.58 | $572.52 | 140,870 | — | — |
| 2007-05-22 | $231.70 | $575.29 | 359,623 | — | — |
| 2007-05-21 | $222.98 | $553.66 | 132,714 | — | — |
| 2007-05-18 | $220.79 | $548.22 | 95,139 | — | — |
| 2007-05-17 | $222.06 | $551.36 | 73,424 | — | — |
| 2007-05-16 | $224.10 | $556.44 | 103,418 | — | — |
| 2007-05-15 | $225.81 | $560.67 | 116,094 | — | — |
| 2007-05-14 | $230.87 | $573.24 | 69,644 | — | — |
| 2007-05-11 | $231.84 | $575.66 | 55,243 | — | — |
| 2007-05-10 | $230.09 | $571.31 | 57,133 | — | — |
| 2007-05-09 | $234.28 | $581.70 | 73,486 | — | — |
| 2007-05-08 | $231.02 | $573.60 | 90,353 | — | — |
| 2007-05-07 | $232.48 | $577.23 | 55,037 | — | — |
| 2007-05-04 | $231.41 | $574.57 | 63,995 | — | — |
| 2007-05-03 | $234.18 | $581.46 | 70,363 | — | — |
| 2007-05-02 | $233.79 | $580.49 | 73,096 | — | — |
| 2007-05-01 | $232.38 | $576.99 | 136,248 | — | — |
| 2007-04-30 | $233.26 | $579.16 | 59,721 | — | — |
| 2007-04-27 | $237.25 | $589.07 | 90,537 | — | — |
| 2007-04-26 | $238.37 | $591.85 | 138,384 | — | — |
| 2007-04-25 | $238.22 | $591.49 | 137,953 | — | — |
| 2007-04-24 | $233.16 | $578.92 | 105,761 | — | — |
| 2007-04-23 | $233.74 | $580.37 | 88,113 | — | — |
| 2007-04-20 | $234.28 | $581.70 | 107,363 | — | — |
| 2007-04-19 | $233.79 | $580.49 | 134,440 | — | — |
| 2007-04-18 | $234.86 | $583.15 | 209,076 | — | — |
| 2007-04-17 | $231.99 | $576.02 | 159,195 | — | — |
| 2007-04-16 | $229.26 | $569.25 | 103,172 | — | — |
| 2007-04-13 | $228.58 | $567.56 | 114,759 | — | — |
| 2007-04-12 | $223.81 | $555.72 | 89,962 | — | — |
| 2007-04-11 | $227.17 | $551.25 | 146,212 | — | — |
| 2007-04-10 | $232.43 | $564.01 | 107,918 | — | — |
| 2007-04-09 | $231.89 | $562.71 | 105,843 | — | — |
| 2007-04-05 | $230.63 | $559.64 | 50,662 | — | — |
| 2007-04-04 | $230.92 | $560.35 | 108,308 | — | — |
| 2007-04-03 | $233.26 | $566.02 | 122,401 | — | — |
| 2007-04-02 | $228.05 | $553.38 | 116,176 | — | — |
| 2007-03-30 | $227.95 | $553.14 | 152,334 | — | — |
| 2007-03-29 | $228.05 | $553.38 | 104,631 | — | — |
| 2007-03-28 | $224.69 | $545.23 | 94,872 | — | — |
| 2007-03-27 | $227.02 | $550.90 | 91,195 | — | — |
| 2007-03-26 | $227.61 | $552.32 | 96,824 | — | — |
| 2007-03-23 | $231.02 | $560.58 | 92,530 | — | — |
| 2007-03-22 | $230.24 | $558.69 | 134,419 | — | — |
| 2007-03-21 | $230.29 | $558.81 | 122,504 | — | — |
| 2007-03-20 | $227.46 | $551.96 | 115,087 | — | — |
| 2007-03-19 | $222.98 | $541.09 | 134,173 | — | — |
| 2007-03-16 | $222.25 | $539.32 | 116,875 | — | — |
| 2007-03-15 | $224.54 | $544.87 | 130,372 | — | — |
| 2007-03-14 | $219.72 | $533.18 | 282,131 | — | — |
| 2007-03-13 | $220.99 | $536.25 | 207,310 | — | — |
| 2007-03-12 | $226.25 | $549.01 | 134,050 | — | — |
| 2007-03-09 | $229.90 | $557.87 | 118,806 | — | — |
| 2007-03-08 | $229.36 | $556.57 | 172,467 | — | — |
| 2007-03-07 | $225.42 | $547.00 | 314,898 | — | — |
| 2007-03-06 | $224.74 | $545.35 | 210,042 | — | — |
| 2007-03-05 | $214.95 | $521.60 | 523,276 | — | — |
| 2007-03-02 | $227.17 | $551.25 | 116,238 | — | — |
| 2007-03-01 | $229.26 | $556.33 | 147,403 | — | — |
| 2007-02-28 | $232.91 | $565.19 | 155,991 | — | — |
| 2007-02-27 | $230.77 | $559.99 | 203,653 | — | — |
| 2007-02-26 | $235.01 | $570.27 | 194,079 | — | — |
| 2007-02-23 | $238.17 | $577.95 | 167,475 | — | — |
| 2007-02-22 | $239.00 | $579.95 | 233,441 | — | — |
| 2007-02-21 | $238.51 | $578.77 | 195,189 | — | — |
| 2007-02-20 | $242.31 | $587.99 | 268,716 | — | — |
| 2007-02-16 | $238.51 | $578.77 | 93,372 | — | — |
| 2007-02-15 | $238.51 | $578.77 | 181,219 | — | — |
| 2007-02-14 | $238.51 | $578.77 | 170,782 | — | — |
| 2007-02-13 | $241.48 | $585.98 | 191,614 | — | — |
| 2007-02-12 | $238.32 | $578.30 | 166,016 | — | — |
| 2007-02-09 | $244.79 | $594.01 | 205,296 | — | — |
| 2007-02-08 | $254.33 | $617.16 | 89,901 | — | — |
| 2007-02-07 | $255.74 | $620.59 | 108,924 | — | — |
| 2007-02-06 | $255.26 | $619.41 | 114,800 | — | — |
| 2007-02-05 | $249.71 | $605.94 | 81,436 | — | — |
| 2007-02-02 | $249.56 | $605.59 | 74,246 | — | — |
| 2007-02-01 | $245.38 | $595.43 | 88,339 | — | — |
| 2007-01-31 | $244.11 | $592.36 | 96,824 | — | — |
| 2007-01-30 | $241.34 | $585.62 | 51,257 | — | — |
| 2007-01-29 | $241.77 | $586.69 | 58,571 | — | — |
| 2007-01-26 | $240.41 | $583.38 | 76,732 | — | — |
| 2007-01-25 | $239.19 | $580.43 | 91,359 | — | — |
| 2007-01-24 | $240.22 | $582.91 | 59,988 | — | — |
| 2007-01-23 | $239.58 | $581.37 | 62,372 | — | — |
| 2007-01-22 | $238.85 | $579.60 | 76,239 | — | — |
| 2007-01-19 | $240.80 | $584.32 | 50,785 | — | — |
| 2007-01-18 | $239.10 | $580.19 | 66,604 | — | — |
| 2007-01-17 | $240.46 | $583.50 | 97,337 | — | — |
| 2007-01-16 | $240.02 | $582.44 | 86,120 | — | — |
| 2007-01-12 | $240.41 | $583.38 | 64,221 | — | — |
| 2007-01-11 | $239.92 | $582.20 | 58,838 | — | — |
| 2007-01-10 | $235.35 | $571.10 | 74,575 | — | — |
| 2007-01-09 | $233.64 | $566.96 | 91,934 | — | — |
| 2007-01-08 | $234.81 | $569.80 | 93,804 | — | — |
| 2007-01-05 | $230.43 | $559.17 | 74,719 | — | — |
| 2007-01-04 | $235.74 | $572.04 | 77,780 | — | — |
| 2007-01-03 | $233.99 | $567.79 | 133,741 | — | — |