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
- 1997-08-15 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 | $99.23 | $162.96 | 609,390 | — | — |
| 2007-12-28 | $96.76 | $158.92 | 791,359 | — | — |
| 2007-12-27 | $100.34 | $164.80 | 357,063 | — | — |
| 2007-12-26 | $103.90 | $169.26 | 417,437 | — | — |
| 2007-12-24 | $106.16 | $172.95 | 129,978 | — | — |
| 2007-12-21 | $102.86 | $167.57 | 638,305 | — | — |
| 2007-12-20 | $102.23 | $166.55 | 1,138,344 | — | — |
| 2007-12-19 | $99.48 | $162.07 | 871,606 | — | — |
| 2007-12-18 | $94.95 | $154.68 | 1,090,780 | — | — |
| 2007-12-17 | $95.36 | $155.36 | 1,340,093 | — | — |
| 2007-12-14 | $101.13 | $164.75 | 809,161 | — | — |
| 2007-12-13 | $104.10 | $169.59 | 925,481 | — | — |
| 2007-12-12 | $103.28 | $168.26 | 881,214 | — | — |
| 2007-12-11 | $103.78 | $169.07 | 790,135 | — | — |
| 2007-12-10 | $111.74 | $182.03 | 845,046 | — | — |
| 2007-12-07 | $108.85 | $177.32 | 916,063 | — | — |
| 2007-12-06 | $109.16 | $177.82 | 1,005,823 | — | — |
| 2007-12-05 | $105.83 | $172.41 | 644,993 | — | — |
| 2007-12-04 | $103.31 | $168.29 | 881,308 | — | — |
| 2007-12-03 | $107.94 | $175.85 | 733,340 | — | — |
| 2007-11-30 | $110.31 | $179.71 | 1,216,896 | — | — |
| 2007-11-29 | $106.82 | $174.02 | 811,515 | — | — |
| 2007-11-28 | $106.17 | $172.96 | 1,317,676 | — | — |
| 2007-11-27 | $102.77 | $167.43 | 1,045,758 | — | — |
| 2007-11-26 | $102.50 | $166.98 | 1,134,482 | — | — |
| 2007-11-23 | $107.42 | $175.00 | 306,673 | — | — |
| 2007-11-21 | $105.41 | $171.72 | 1,417,514 | — | — |
| 2007-11-20 | $108.38 | $176.56 | 1,436,540 | — | — |
| 2007-11-19 | $107.47 | $175.07 | 1,319,277 | — | — |
| 2007-11-16 | $114.29 | $186.20 | 1,028,710 | — | — |
| 2007-11-15 | $117.54 | $191.49 | 829,599 | — | — |
| 2007-11-14 | $119.97 | $195.45 | 938,291 | — | — |
| 2007-11-13 | $120.35 | $196.05 | 1,136,555 | — | — |
| 2007-11-12 | $116.07 | $189.08 | 1,176,301 | — | — |
| 2007-11-09 | $118.36 | $192.82 | 819,144 | — | — |
| 2007-11-08 | $119.10 | $194.03 | 853,617 | — | — |
| 2007-11-07 | $118.81 | $193.55 | 841,467 | — | — |
| 2007-11-06 | $121.04 | $197.18 | 833,178 | — | — |
| 2007-11-05 | $119.18 | $194.15 | 913,708 | — | — |
| 2007-11-02 | $121.08 | $197.25 | 1,025,131 | — | — |
| 2007-11-01 | $124.01 | $202.02 | 688,036 | — | — |
| 2007-10-31 | $128.11 | $208.70 | 815,754 | — | — |
| 2007-10-30 | $124.75 | $203.23 | 444,374 | — | — |
| 2007-10-29 | $125.08 | $203.77 | 373,075 | — | — |
| 2007-10-26 | $126.45 | $206.00 | 516,898 | — | — |
| 2007-10-25 | $123.96 | $201.94 | 595,168 | — | — |
| 2007-10-24 | $124.22 | $202.37 | 737,107 | — | — |
| 2007-10-23 | $127.41 | $207.56 | 653,281 | — | — |
| 2007-10-22 | $125.09 | $203.79 | 663,736 | — | — |
| 2007-10-19 | $121.35 | $197.70 | 1,028,522 | — | — |
| 2007-10-18 | $128.32 | $209.04 | 597,051 | — | — |
| 2007-10-17 | $124.50 | $202.82 | 689,355 | — | — |
| 2007-10-16 | $124.82 | $203.34 | 554,761 | — | — |
| 2007-10-15 | $126.74 | $206.47 | 697,455 | — | — |
| 2007-10-12 | $127.65 | $207.95 | 634,067 | — | — |
| 2007-10-11 | $130.89 | $213.23 | 714,503 | — | — |
| 2007-10-10 | $130.46 | $212.54 | 660,816 | — | — |
| 2007-10-09 | $130.43 | $212.49 | 496,742 | — | — |
| 2007-10-08 | $129.74 | $211.36 | 366,953 | — | — |
| 2007-10-05 | $129.76 | $211.40 | 636,704 | — | — |
| 2007-10-04 | $125.70 | $204.77 | 589,045 | — | — |
| 2007-10-03 | $127.57 | $207.82 | 663,736 | — | — |
| 2007-10-02 | $128.63 | $209.55 | 799,553 | — | — |
| 2007-10-01 | $126.00 | $205.27 | 585,749 | — | — |
| 2007-09-28 | $123.98 | $201.97 | 583,959 | — | — |
| 2007-09-27 | $122.92 | $200.24 | 638,588 | — | — |
| 2007-09-26 | $118.93 | $193.75 | 468,675 | — | — |
| 2007-09-25 | $117.00 | $189.40 | 419,038 | — | — |
| 2007-09-24 | $119.02 | $192.66 | 679,842 | — | — |
| 2007-09-21 | $115.26 | $186.58 | 493,069 | — | — |
| 2007-09-20 | $115.22 | $186.51 | 852,204 | — | — |
| 2007-09-19 | $118.45 | $191.73 | 938,385 | — | — |
| 2007-09-18 | $114.25 | $184.94 | 798,988 | — | — |
| 2007-09-17 | $109.98 | $178.04 | 298,384 | — | — |
| 2007-09-14 | $110.14 | $178.29 | 421,958 | — | — |
| 2007-09-13 | $108.99 | $176.42 | 711,583 | — | — |
| 2007-09-12 | $108.08 | $174.96 | 680,784 | — | — |
| 2007-09-11 | $108.15 | $175.06 | 846,930 | — | — |
| 2007-09-10 | $107.88 | $174.63 | 677,864 | — | — |
| 2007-09-07 | $110.25 | $178.46 | 713,843 | — | — |
| 2007-09-06 | $114.10 | $184.70 | 742,947 | — | — |
| 2007-09-05 | $115.82 | $187.49 | 614,288 | — | — |
| 2007-09-04 | $120.47 | $195.02 | 565,405 | — | — |
| 2007-08-31 | $118.39 | $191.65 | 795,974 | — | — |
| 2007-08-30 | $115.89 | $187.59 | 448,518 | — | — |
| 2007-08-29 | $116.29 | $188.24 | 663,642 | — | — |
| 2007-08-28 | $115.09 | $186.30 | 560,978 | — | — |
| 2007-08-27 | $119.02 | $192.66 | 604,681 | — | — |
| 2007-08-24 | $119.79 | $193.92 | 447,200 | — | — |
| 2007-08-23 | $120.42 | $194.93 | 643,109 | — | — |
| 2007-08-22 | $120.15 | $194.50 | 970,785 | — | — |
| 2007-08-21 | $116.27 | $188.21 | 868,687 | — | — |
| 2007-08-20 | $115.40 | $186.80 | 808,030 | — | — |
| 2007-08-17 | $113.87 | $184.33 | 1,363,263 | — | — |
| 2007-08-16 | $110.42 | $178.74 | 1,697,250 | — | — |
| 2007-08-15 | $110.25 | $178.46 | 1,134,482 | — | — |
| 2007-08-14 | $112.54 | $182.18 | 745,396 | — | — |
| 2007-08-13 | $118.88 | $192.44 | 1,063,089 | — | — |
| 2007-08-10 | $117.67 | $190.48 | 843,633 | — | — |
| 2007-08-09 | $123.53 | $199.96 | 949,876 | — | — |
| 2007-08-08 | $125.77 | $203.59 | 785,425 | — | — |
| 2007-08-07 | $123.05 | $199.19 | 1,368,066 | — | — |
| 2007-08-06 | $125.68 | $203.44 | 715,256 | — | — |
| 2007-08-03 | $125.55 | $203.23 | 744,642 | — | — |
| 2007-08-02 | $128.83 | $208.54 | 786,367 | — | — |
| 2007-08-01 | $128.18 | $207.49 | 762,538 | — | — |
| 2007-07-31 | $128.91 | $208.68 | 972,669 | — | — |
| 2007-07-30 | $127.19 | $205.89 | 700,186 | — | — |
| 2007-07-27 | $127.74 | $206.77 | 988,587 | — | — |
| 2007-07-26 | $131.71 | $213.20 | 1,129,867 | — | — |
| 2007-07-25 | $134.09 | $217.07 | 655,447 | — | — |
| 2007-07-24 | $133.72 | $216.46 | 1,137,496 | — | — |
| 2007-07-23 | $135.11 | $218.72 | 416,966 | — | — |
| 2007-07-20 | $138.47 | $224.15 | 696,701 | — | — |
| 2007-07-19 | $139.88 | $226.43 | 353,295 | — | — |
| 2007-07-18 | $138.11 | $223.56 | 604,304 | — | — |
| 2007-07-17 | $139.56 | $225.92 | 315,715 | — | — |
| 2007-07-16 | $140.35 | $227.19 | 465,943 | — | — |
| 2007-07-13 | $140.70 | $227.76 | 360,736 | — | — |
| 2007-07-12 | $138.27 | $223.82 | 377,596 | — | — |
| 2007-07-11 | $137.14 | $222.00 | 709,511 | — | — |
| 2007-07-10 | $138.73 | $224.58 | 524,339 | — | — |
| 2007-07-09 | $141.36 | $228.82 | 332,574 | — | — |
| 2007-07-06 | $141.57 | $229.16 | 330,408 | — | — |
| 2007-07-05 | $141.58 | $229.18 | 765,269 | — | — |
| 2007-07-03 | $138.00 | $223.39 | 393,890 | — | — |
| 2007-07-02 | $136.11 | $220.33 | 674,002 | — | — |
| 2007-06-29 | $131.54 | $212.92 | 829,505 | — | — |
| 2007-06-28 | $131.74 | $213.25 | 767,530 | — | — |
| 2007-06-27 | $134.62 | $217.91 | 999,136 | — | — |
| 2007-06-26 | $131.04 | $210.91 | 1,208,796 | — | — |
| 2007-06-25 | $130.36 | $209.82 | 1,242,892 | — | — |
| 2007-06-22 | $134.47 | $216.43 | 743,418 | — | — |
| 2007-06-21 | $135.01 | $217.30 | 1,071,000 | — | — |
| 2007-06-20 | $137.48 | $221.29 | 610,426 | — | — |
| 2007-06-19 | $141.23 | $227.32 | 593,472 | — | — |
| 2007-06-18 | $143.08 | $230.29 | 477,716 | — | — |
| 2007-06-15 | $146.63 | $236.02 | 644,333 | — | — |
| 2007-06-14 | $142.16 | $228.82 | 310,346 | — | — |
| 2007-06-13 | $143.31 | $230.67 | 489,490 | — | — |
| 2007-06-12 | $140.74 | $226.53 | 492,975 | — | — |
| 2007-06-11 | $143.05 | $230.24 | 370,155 | — | — |
| 2007-06-08 | $145.96 | $234.94 | 399,353 | — | — |
| 2007-06-07 | $144.28 | $232.22 | 702,729 | — | — |
| 2007-06-06 | $149.35 | $240.39 | 697,643 | — | — |
| 2007-06-05 | $150.38 | $242.05 | 701,128 | — | — |
| 2007-06-04 | $151.62 | $244.05 | 584,242 | — | — |
| 2007-06-01 | $148.44 | $238.92 | 432,695 | — | — |
| 2007-05-31 | $148.73 | $239.38 | 610,332 | — | — |
| 2007-05-30 | $147.92 | $238.08 | 762,726 | — | — |
| 2007-05-29 | $144.13 | $231.98 | 900,051 | — | — |
| 2007-05-25 | $138.32 | $222.64 | 335,212 | — | — |
| 2007-05-24 | $137.95 | $222.04 | 773,275 | — | — |
| 2007-05-23 | $140.36 | $225.92 | 483,462 | — | — |
| 2007-05-22 | $142.08 | $228.69 | 585,278 | — | — |
| 2007-05-21 | $140.79 | $226.62 | 638,117 | — | — |
| 2007-05-18 | $138.97 | $223.68 | 625,307 | — | — |
| 2007-05-17 | $140.15 | $225.58 | 608,260 | — | — |
| 2007-05-16 | $142.83 | $229.90 | 413,575 | — | — |
| 2007-05-15 | $144.87 | $233.18 | 378,443 | — | — |
| 2007-05-14 | $146.59 | $235.95 | 246,958 | — | — |
| 2007-05-11 | $147.73 | $237.78 | 216,913 | — | — |
| 2007-05-10 | $146.19 | $235.30 | 349,245 | — | — |
| 2007-05-09 | $147.95 | $238.14 | 461,987 | — | — |
| 2007-05-08 | $145.20 | $233.71 | 415,270 | — | — |
| 2007-05-07 | $147.05 | $236.68 | 590,929 | — | — |
| 2007-05-04 | $147.29 | $237.08 | 354,331 | — | — |
| 2007-05-03 | $149.24 | $240.20 | 203,915 | — | — |
| 2007-05-02 | $149.28 | $240.27 | 279,830 | — | — |
| 2007-05-01 | $148.26 | $238.63 | 591,023 | — | — |
| 2007-04-30 | $149.60 | $240.78 | 458,126 | — | — |
| 2007-04-27 | $152.32 | $245.18 | 470,841 | — | — |
| 2007-04-26 | $150.18 | $241.72 | 384,848 | — | — |
| 2007-04-25 | $150.28 | $241.88 | 319,482 | — | — |
| 2007-04-24 | $150.84 | $242.78 | 502,488 | — | — |
| 2007-04-23 | $151.41 | $243.71 | 523,774 | — | — |
| 2007-04-20 | $148.67 | $239.30 | 425,914 | — | — |
| 2007-04-19 | $148.45 | $238.94 | 353,390 | — | — |
| 2007-04-18 | $148.23 | $238.58 | 426,950 | — | — |
| 2007-04-17 | $150.15 | $241.67 | 446,352 | — | — |
| 2007-04-16 | $147.78 | $237.86 | 301,775 | — | — |
| 2007-04-13 | $147.74 | $237.79 | 258,920 | — | — |
| 2007-04-12 | $145.87 | $234.79 | 408,677 | — | — |
| 2007-04-11 | $145.98 | $234.96 | 589,045 | — | — |
| 2007-04-10 | $148.53 | $239.08 | 410,090 | — | — |
| 2007-04-09 | $147.82 | $237.93 | 470,841 | — | — |
| 2007-04-05 | $145.29 | $233.85 | 683,327 | — | — |
| 2007-04-04 | $146.23 | $235.37 | 471,218 | — | — |
| 2007-04-03 | $147.87 | $238.00 | 364,315 | — | — |
| 2007-04-02 | $147.66 | $237.67 | 511,153 | — | — |
| 2007-03-30 | $145.65 | $234.43 | 820,086 | — | — |
| 2007-03-29 | $142.00 | $228.57 | 569,172 | — | — |
| 2007-03-28 | $141.44 | $227.66 | 980,581 | — | — |
| 2007-03-27 | $143.28 | $229.42 | 705,649 | — | — |
| 2007-03-26 | $145.71 | $233.31 | 730,043 | — | — |
| 2007-03-23 | $147.18 | $235.66 | 560,318 | — | — |
| 2007-03-22 | $146.92 | $235.25 | 785,708 | — | — |
| 2007-03-21 | $145.57 | $233.09 | 2,847,461 | — | — |
| 2007-03-20 | $147.20 | $235.69 | 328,995 | — | — |
| 2007-03-19 | $147.21 | $235.71 | 377,125 | — | — |
| 2007-03-16 | $147.01 | $235.39 | 472,159 | — | — |
| 2007-03-15 | $148.23 | $237.34 | 384,754 | — | — |
| 2007-03-14 | $147.96 | $236.92 | 454,170 | — | — |
| 2007-03-13 | $148.08 | $237.10 | 697,926 | — | — |
| 2007-03-12 | $151.19 | $242.09 | 303,471 | — | — |
| 2007-03-09 | $150.32 | $240.69 | 319,859 | — | — |
| 2007-03-08 | $149.59 | $239.52 | 524,904 | — | — |
| 2007-03-07 | $147.06 | $235.47 | 352,259 | — | — |
| 2007-03-06 | $150.36 | $240.76 | 514,449 | — | — |
| 2007-03-05 | $145.61 | $233.16 | 1,064,690 | — | — |
| 2007-03-02 | $150.62 | $241.17 | 471,123 | — | — |
| 2007-03-01 | $154.36 | $247.17 | 689,260 | — | — |
| 2007-02-28 | $154.88 | $248.00 | 522,549 | — | — |
| 2007-02-27 | $152.25 | $243.79 | 635,574 | — | — |
| 2007-02-26 | $155.76 | $249.41 | 732,681 | — | — |
| 2007-02-23 | $156.34 | $250.33 | 552,313 | — | — |
| 2007-02-22 | $160.32 | $256.71 | 539,880 | — | — |
| 2007-02-21 | $161.17 | $258.07 | 355,744 | — | — |
| 2007-02-20 | $161.60 | $258.76 | 629,546 | — | — |
| 2007-02-16 | $161.00 | $257.79 | 285,104 | — | — |
| 2007-02-15 | $160.21 | $256.54 | 515,862 | — | — |
| 2007-02-14 | $158.75 | $254.19 | 662,794 | — | — |
| 2007-02-13 | $160.53 | $257.05 | 634,255 | — | — |
| 2007-02-12 | $157.22 | $251.74 | 938,008 | — | — |
| 2007-02-09 | $161.89 | $259.22 | 1,451,987 | — | — |
| 2007-02-08 | $164.61 | $263.57 | 854,464 | — | — |
| 2007-02-07 | $165.73 | $265.38 | 766,965 | — | — |
| 2007-02-06 | $162.19 | $259.70 | 513,508 | — | — |
| 2007-02-05 | $161.78 | $259.05 | 551,747 | — | — |
| 2007-02-02 | $160.29 | $256.65 | 542,046 | — | — |
| 2007-02-01 | $158.03 | $253.03 | 746,715 | — | — |
| 2007-01-31 | $155.63 | $249.19 | 1,160,478 | — | — |
| 2007-01-30 | $153.84 | $246.34 | 1,060,451 | — | — |
| 2007-01-29 | $155.93 | $249.68 | 750,765 | — | — |
| 2007-01-26 | $157.14 | $251.62 | 627,380 | — | — |
| 2007-01-25 | $155.47 | $248.94 | 738,426 | — | — |
| 2007-01-24 | $154.69 | $247.70 | 349,151 | — | — |
| 2007-01-23 | $151.96 | $243.33 | 289,342 | — | — |
| 2007-01-22 | $151.24 | $242.17 | 416,966 | — | — |
| 2007-01-19 | $151.83 | $243.11 | 364,975 | — | — |
| 2007-01-18 | $149.00 | $238.58 | 518,405 | — | — |
| 2007-01-17 | $147.91 | $236.83 | 387,203 | — | — |
| 2007-01-16 | $148.22 | $237.33 | 303,753 | — | — |
| 2007-01-12 | $146.79 | $235.05 | 177,448 | — | — |
| 2007-01-11 | $145.66 | $233.23 | 426,667 | — | — |
| 2007-01-10 | $144.18 | $230.87 | 304,412 | — | — |
| 2007-01-09 | $142.06 | $227.47 | 412,256 | — | — |
| 2007-01-08 | $139.95 | $224.08 | 510,682 | — | — |
| 2007-01-05 | $140.15 | $224.41 | 495,989 | — | — |
| 2007-01-04 | $142.14 | $227.60 | 426,479 | — | — |
| 2007-01-03 | $141.69 | $226.87 | 585,372 | — | — |