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
- 1997-10-31 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 | $148.95 | $148.95 | 7,193 | — | — |
| 2007-12-28 | $143.70 | $143.70 | 5,767 | — | — |
| 2007-12-27 | $142.05 | $142.05 | 6,307 | — | — |
| 2007-12-26 | $151.05 | $151.05 | 4,973 | — | — |
| 2007-12-24 | $148.80 | $148.80 | 2,740 | — | — |
| 2007-12-21 | $147.45 | $147.45 | 21,633 | — | — |
| 2007-12-20 | $142.05 | $142.05 | 7,160 | — | — |
| 2007-12-19 | $139.50 | $139.50 | 3,847 | — | — |
| 2007-12-18 | $136.50 | $136.50 | 6,007 | — | — |
| 2007-12-17 | $129.30 | $129.30 | 10,420 | — | — |
| 2007-12-14 | $132.90 | $132.90 | 5,187 | — | — |
| 2007-12-13 | $135.30 | $135.30 | 2,073 | — | — |
| 2007-12-12 | $135.00 | $135.00 | 4,753 | — | — |
| 2007-12-11 | $132.60 | $132.60 | 18,980 | — | — |
| 2007-12-10 | $131.25 | $131.25 | 3,440 | — | — |
| 2007-12-07 | $131.55 | $131.55 | 3,127 | — | — |
| 2007-12-06 | $130.80 | $130.80 | 15,593 | — | — |
| 2007-12-05 | $124.50 | $124.50 | 2,700 | — | — |
| 2007-12-04 | $120.60 | $120.60 | 3,327 | — | — |
| 2007-12-03 | $121.65 | $121.65 | 6,060 | — | — |
| 2007-11-30 | $123.15 | $123.15 | 7,093 | — | — |
| 2007-11-29 | $129.45 | $129.45 | 12,560 | — | — |
| 2007-11-28 | $126.60 | $126.60 | 7,533 | — | — |
| 2007-11-27 | $118.95 | $118.95 | 2,267 | — | — |
| 2007-11-26 | $120.45 | $120.45 | 3,860 | — | — |
| 2007-11-23 | $129.60 | $129.60 | 1,820 | — | — |
| 2007-11-21 | $128.40 | $128.40 | 3,367 | — | — |
| 2007-11-20 | $125.25 | $125.25 | 6,420 | — | — |
| 2007-11-19 | $121.65 | $121.65 | 7,867 | — | — |
| 2007-11-16 | $120.15 | $120.15 | 6,653 | — | — |
| 2007-11-15 | $123.00 | $123.00 | 2,907 | — | — |
| 2007-11-14 | $126.90 | $126.90 | 3,213 | — | — |
| 2007-11-13 | $138.00 | $138.00 | 4,633 | — | — |
| 2007-11-12 | $133.20 | $133.20 | 5,627 | — | — |
| 2007-11-09 | $123.45 | $123.45 | 6,147 | — | — |
| 2007-11-08 | $121.95 | $121.95 | 5,720 | — | — |
| 2007-11-07 | $127.35 | $127.35 | 4,873 | — | — |
| 2007-11-06 | $136.20 | $136.20 | 4,727 | — | — |
| 2007-11-05 | $126.30 | $126.30 | 2,653 | — | — |
| 2007-11-02 | $131.55 | $131.55 | 4,047 | — | — |
| 2007-11-01 | $128.25 | $128.25 | 15,153 | — | — |
| 2007-10-31 | $134.10 | $134.10 | 3,360 | — | — |
| 2007-10-30 | $132.00 | $132.00 | 3,127 | — | — |
| 2007-10-29 | $135.90 | $135.90 | 15,647 | — | — |
| 2007-10-26 | $138.30 | $138.30 | 3,000 | — | — |
| 2007-10-25 | $134.70 | $134.70 | 2,047 | — | — |
| 2007-10-24 | $135.60 | $135.60 | 3,660 | — | — |
| 2007-10-23 | $137.25 | $137.25 | 2,193 | — | — |
| 2007-10-22 | $138.00 | $138.00 | 2,960 | — | — |
| 2007-10-19 | $133.20 | $133.20 | 6,380 | — | — |
| 2007-10-18 | $138.30 | $138.30 | 4,967 | — | — |
| 2007-10-17 | $137.40 | $137.40 | 3,840 | — | — |
| 2007-10-16 | $137.25 | $137.25 | 2,907 | — | — |
| 2007-10-15 | $137.85 | $137.85 | 3,613 | — | — |
| 2007-10-12 | $139.65 | $139.65 | 2,593 | — | — |
| 2007-10-11 | $137.10 | $137.10 | 10,420 | — | — |
| 2007-10-10 | $139.20 | $139.20 | 5,260 | — | — |
| 2007-10-09 | $136.65 | $136.65 | 5,827 | — | — |
| 2007-10-08 | $137.55 | $137.55 | 10,333 | — | — |
| 2007-10-05 | $130.50 | $130.50 | 5,487 | — | — |
| 2007-10-04 | $126.45 | $126.45 | 1,987 | — | — |
| 2007-10-03 | $123.90 | $123.90 | 4,273 | — | — |
| 2007-10-02 | $126.90 | $126.90 | 2,727 | — | — |
| 2007-10-01 | $128.70 | $128.70 | 3,207 | — | — |
| 2007-09-28 | $126.30 | $126.30 | 3,933 | — | — |
| 2007-09-27 | $130.05 | $130.05 | 6,933 | — | — |
| 2007-09-26 | $132.60 | $132.60 | 10,387 | — | — |
| 2007-09-25 | $125.10 | $125.10 | 4,247 | — | — |
| 2007-09-24 | $125.55 | $125.55 | 4,013 | — | — |
| 2007-09-21 | $127.65 | $127.65 | 9,407 | — | — |
| 2007-09-20 | $129.00 | $129.00 | 9,787 | — | — |
| 2007-09-19 | $126.45 | $126.45 | 8,260 | — | — |
| 2007-09-18 | $122.25 | $122.25 | 10,153 | — | — |
| 2007-09-17 | $116.25 | $116.25 | 4,413 | — | — |
| 2007-09-14 | $116.10 | $116.10 | 5,760 | — | — |
| 2007-09-13 | $119.70 | $119.70 | 5,987 | — | — |
| 2007-09-12 | $117.60 | $117.60 | 2,147 | — | — |
| 2007-09-11 | $119.55 | $119.55 | 5,720 | — | — |
| 2007-09-10 | $119.40 | $119.40 | 4,167 | — | — |
| 2007-09-07 | $119.85 | $119.85 | 5,760 | — | — |
| 2007-09-06 | $120.90 | $120.90 | 5,360 | — | — |
| 2007-09-05 | $119.25 | $119.25 | 4,773 | — | — |
| 2007-09-04 | $120.15 | $120.15 | 6,240 | — | — |
| 2007-08-31 | $121.50 | $121.50 | 2,460 | — | — |
| 2007-08-30 | $123.30 | $123.30 | 2,393 | — | — |
| 2007-08-29 | $121.20 | $121.20 | 4,373 | — | — |
| 2007-08-28 | $118.35 | $118.35 | 24,740 | — | — |
| 2007-08-27 | $119.85 | $119.85 | 3,907 | — | — |
| 2007-08-24 | $121.20 | $121.20 | 2,867 | — | — |
| 2007-08-23 | $119.25 | $119.25 | 4,060 | — | — |
| 2007-08-22 | $121.50 | $121.50 | 2,140 | — | — |
| 2007-08-21 | $120.75 | $120.75 | 4,033 | — | — |
| 2007-08-20 | $121.20 | $121.20 | 4,073 | — | — |
| 2007-08-17 | $120.00 | $120.00 | 13,953 | — | — |
| 2007-08-16 | $123.60 | $123.60 | 7,633 | — | — |
| 2007-08-15 | $119.40 | $119.40 | 10,240 | — | — |
| 2007-08-14 | $124.20 | $124.20 | 8,927 | — | — |
| 2007-08-13 | $130.35 | $130.35 | 18,520 | — | — |
| 2007-08-10 | $132.60 | $132.60 | 28,187 | — | — |
| 2007-08-09 | $133.20 | $133.20 | 26,540 | — | — |
| 2007-08-08 | $137.70 | $137.70 | 16,460 | — | — |
| 2007-08-07 | $138.60 | $138.60 | 38,747 | — | — |
| 2007-08-06 | $139.50 | $139.50 | 13,100 | — | — |
| 2007-08-03 | $135.75 | $135.75 | 7,553 | — | — |
| 2007-08-02 | $142.05 | $142.05 | 5,613 | — | — |
| 2007-08-01 | $139.05 | $139.05 | 7,720 | — | — |
| 2007-07-31 | $132.90 | $132.90 | 5,507 | — | — |
| 2007-07-30 | $133.35 | $133.35 | 5,420 | — | — |
| 2007-07-27 | $135.60 | $135.60 | 6,500 | — | — |
| 2007-07-26 | $135.45 | $135.45 | 7,947 | — | — |
| 2007-07-25 | $141.75 | $141.75 | 6,453 | — | — |
| 2007-07-24 | $141.75 | $141.75 | 10,593 | — | — |
| 2007-07-23 | $143.40 | $143.40 | 6,080 | — | — |
| 2007-07-20 | $143.70 | $143.70 | 6,513 | — | — |
| 2007-07-19 | $144.45 | $144.45 | 3,873 | — | — |
| 2007-07-18 | $143.85 | $143.85 | 19,247 | — | — |
| 2007-07-17 | $144.00 | $144.00 | 3,873 | — | — |
| 2007-07-16 | $142.20 | $142.20 | 5,573 | — | — |
| 2007-07-13 | $145.65 | $145.65 | 9,780 | — | — |
| 2007-07-12 | $140.70 | $140.70 | 5,407 | — | — |
| 2007-07-11 | $137.25 | $137.25 | 5,587 | — | — |
| 2007-07-10 | $138.00 | $138.00 | 6,300 | — | — |
| 2007-07-09 | $138.75 | $138.75 | 9,173 | — | — |
| 2007-07-06 | $139.80 | $139.80 | 3,067 | — | — |
| 2007-07-05 | $140.25 | $140.25 | 19,700 | — | — |
| 2007-07-03 | $141.60 | $141.60 | 2,800 | — | — |
| 2007-07-02 | $141.60 | $141.60 | 13,907 | — | — |
| 2007-06-29 | $141.30 | $141.30 | 97,660 | — | — |
| 2007-06-28 | $144.90 | $144.90 | 10,720 | — | — |
| 2007-06-27 | $143.85 | $143.85 | 4,373 | — | — |
| 2007-06-26 | $143.55 | $143.55 | 20,500 | — | — |
| 2007-06-25 | $142.95 | $142.95 | 10,027 | — | — |
| 2007-06-22 | $147.75 | $147.75 | 15,327 | — | — |
| 2007-06-21 | $150.60 | $150.60 | 22,840 | — | — |
| 2007-06-20 | $156.75 | $156.75 | 14,873 | — | — |
| 2007-06-19 | $157.50 | $157.50 | 1,607 | — | — |
| 2007-06-18 | $156.15 | $156.15 | 11,293 | — | — |
| 2007-06-15 | $157.35 | $157.35 | 12,333 | — | — |
| 2007-06-14 | $156.45 | $156.45 | 4,673 | — | — |
| 2007-06-13 | $152.55 | $152.55 | 22,293 | — | — |
| 2007-06-12 | $153.30 | $153.30 | 3,653 | — | — |
| 2007-06-11 | $156.75 | $156.75 | 4,613 | — | — |
| 2007-06-08 | $158.55 | $158.55 | 3,153 | — | — |
| 2007-06-07 | $157.65 | $157.65 | 3,460 | — | — |
| 2007-06-06 | $162.45 | $162.45 | 37,020 | — | — |
| 2007-06-05 | $161.10 | $161.10 | 6,153 | — | — |
| 2007-06-04 | $166.05 | $166.05 | 14,460 | — | — |
| 2007-06-01 | $167.10 | $167.10 | 11,800 | — | — |
| 2007-05-31 | $166.80 | $166.80 | 15,473 | — | — |
| 2007-05-30 | $161.40 | $161.40 | 20,453 | — | — |
| 2007-05-29 | $162.30 | $162.30 | 9,860 | — | — |
| 2007-05-25 | $160.80 | $160.80 | 6,627 | — | — |
| 2007-05-24 | $160.05 | $160.05 | 5,273 | — | — |
| 2007-05-23 | $162.15 | $162.15 | 9,007 | — | — |
| 2007-05-22 | $165.00 | $165.00 | 4,060 | — | — |
| 2007-05-21 | $165.00 | $165.00 | 8,240 | — | — |
| 2007-05-18 | $166.20 | $166.20 | 9,773 | — | — |
| 2007-05-17 | $165.90 | $165.90 | 65,200 | — | — |
| 2007-05-16 | $169.50 | $169.50 | 25,660 | — | — |
| 2007-05-15 | $169.20 | $169.20 | 6,353 | — | — |
| 2007-05-14 | $172.95 | $172.95 | 5,767 | — | — |
| 2007-05-11 | $172.50 | $172.50 | 18,400 | — | — |
| 2007-05-10 | $167.25 | $167.25 | 7,040 | — | — |
| 2007-05-09 | $167.55 | $167.55 | 3,153 | — | — |
| 2007-05-08 | $166.50 | $166.50 | 2,833 | — | — |
| 2007-05-07 | $169.50 | $169.50 | 7,027 | — | — |
| 2007-05-04 | $165.90 | $165.90 | 5,793 | — | — |
| 2007-05-03 | $166.65 | $166.65 | 3,933 | — | — |
| 2007-05-02 | $169.80 | $169.80 | 5,520 | — | — |
| 2007-05-01 | $172.20 | $172.20 | 1,633 | — | — |
| 2007-04-30 | $174.15 | $174.15 | 8,593 | — | — |
| 2007-04-27 | $181.50 | $181.50 | 3,707 | — | — |
| 2007-04-26 | $179.85 | $179.85 | 4,133 | — | — |
| 2007-04-25 | $178.95 | $178.95 | 3,580 | — | — |
| 2007-04-24 | $177.90 | $177.90 | 4,960 | — | — |
| 2007-04-23 | $176.85 | $176.85 | 9,780 | — | — |
| 2007-04-20 | $174.00 | $174.00 | 18,127 | — | — |
| 2007-04-19 | $169.50 | $169.50 | 6,440 | — | — |
| 2007-04-18 | $168.75 | $168.75 | 6,080 | — | — |
| 2007-04-17 | $172.65 | $172.65 | 10,520 | — | — |
| 2007-04-16 | $174.30 | $174.30 | 3,580 | — | — |
| 2007-04-13 | $169.95 | $169.95 | 3,840 | — | — |
| 2007-04-12 | $170.40 | $170.40 | 3,240 | — | — |
| 2007-04-11 | $169.65 | $169.65 | 3,920 | — | — |
| 2007-04-10 | $170.70 | $170.70 | 6,087 | — | — |
| 2007-04-09 | $170.25 | $170.25 | 5,600 | — | — |
| 2007-04-05 | $172.80 | $172.80 | 1,373 | — | — |
| 2007-04-04 | $173.25 | $173.25 | 1,593 | — | — |
| 2007-04-03 | $173.70 | $173.70 | 3,740 | — | — |
| 2007-04-02 | $173.40 | $173.40 | 2,827 | — | — |
| 2007-03-30 | $174.15 | $174.15 | 2,993 | — | — |
| 2007-03-29 | $172.65 | $172.65 | 3,247 | — | — |
| 2007-03-28 | $173.40 | $173.40 | 7,167 | — | — |
| 2007-03-27 | $173.85 | $173.85 | 2,853 | — | — |
| 2007-03-26 | $174.00 | $174.00 | 4,100 | — | — |
| 2007-03-23 | $175.95 | $175.95 | 3,360 | — | — |
| 2007-03-22 | $174.45 | $174.45 | 5,080 | — | — |
| 2007-03-21 | $176.55 | $176.55 | 11,520 | — | — |
| 2007-03-20 | $170.40 | $170.40 | 20,567 | — | — |
| 2007-03-19 | $163.05 | $163.05 | 6,947 | — | — |
| 2007-03-16 | $160.95 | $160.95 | 10,553 | — | — |
| 2007-03-15 | $160.20 | $160.20 | 2,427 | — | — |
| 2007-03-14 | $159.30 | $159.30 | 2,493 | — | — |
| 2007-03-13 | $158.25 | $158.25 | 4,827 | — | — |
| 2007-03-12 | $159.60 | $159.60 | 1,073 | — | — |
| 2007-03-09 | $160.05 | $160.05 | 4,520 | — | — |
| 2007-03-08 | $158.40 | $158.40 | 5,793 | — | — |
| 2007-03-07 | $163.80 | $163.80 | 4,873 | — | — |
| 2007-03-06 | $159.60 | $159.60 | 1,780 | — | — |
| 2007-03-05 | $156.15 | $156.15 | 4,847 | — | — |
| 2007-03-02 | $162.45 | $162.45 | 7,653 | — | — |
| 2007-03-01 | $161.55 | $161.55 | 2,353 | — | — |
| 2007-02-28 | $161.70 | $161.70 | 4,087 | — | — |
| 2007-02-27 | $162.00 | $162.00 | 7,380 | — | — |
| 2007-02-26 | $166.95 | $166.95 | 3,900 | — | — |
| 2007-02-23 | $165.30 | $165.30 | 2,373 | — | — |
| 2007-02-22 | $168.30 | $168.30 | 3,440 | — | — |
| 2007-02-21 | $165.30 | $165.30 | 3,153 | — | — |
| 2007-02-20 | $166.50 | $166.50 | 5,480 | — | — |
| 2007-02-16 | $163.80 | $163.80 | 5,040 | — | — |
| 2007-02-15 | $163.65 | $163.65 | 5,653 | — | — |
| 2007-02-14 | $162.90 | $162.90 | 5,587 | — | — |
| 2007-02-13 | $163.50 | $163.50 | 2,053 | — | — |
| 2007-02-12 | $160.20 | $160.20 | 2,827 | — | — |
| 2007-02-09 | $159.15 | $159.15 | 27,487 | — | — |
| 2007-02-08 | $157.50 | $157.50 | 1,667 | — | — |
| 2007-02-07 | $156.00 | $156.00 | 2,347 | — | — |
| 2007-02-06 | $152.10 | $152.10 | 3,627 | — | — |
| 2007-02-05 | $153.15 | $153.15 | 3,413 | — | — |
| 2007-02-02 | $157.20 | $157.20 | 1,240 | — | — |
| 2007-02-01 | $157.50 | $157.50 | 18,900 | — | — |
| 2007-01-31 | $159.60 | $159.60 | 2,673 | — | — |
| 2007-01-30 | $158.25 | $158.25 | 2,987 | — | — |
| 2007-01-29 | $159.75 | $159.75 | 2,120 | — | — |
| 2007-01-26 | $157.95 | $157.95 | 12,953 | — | — |
| 2007-01-25 | $154.80 | $154.80 | 4,787 | — | — |
| 2007-01-24 | $157.05 | $157.05 | 3,613 | — | — |
| 2007-01-23 | $154.65 | $154.65 | 4,380 | — | — |
| 2007-01-22 | $153.45 | $153.45 | 4,000 | — | — |
| 2007-01-19 | $155.55 | $155.55 | 1,640 | — | — |
| 2007-01-18 | $154.35 | $154.35 | 3,527 | — | — |
| 2007-01-17 | $157.80 | $157.80 | 1,893 | — | — |
| 2007-01-16 | $161.40 | $161.40 | 19,387 | — | — |
| 2007-01-12 | $154.35 | $154.35 | 79,827 | — | — |
| 2007-01-11 | $151.95 | $151.95 | 11,673 | — | — |
| 2007-01-10 | $147.60 | $147.60 | 7,027 | — | — |
| 2007-01-09 | $147.75 | $147.75 | 24,193 | — | — |
| 2007-01-08 | $148.95 | $148.95 | 6,033 | — | — |
| 2007-01-05 | $151.35 | $151.35 | 13,527 | — | — |
| 2007-01-04 | $159.60 | $159.60 | 3,720 | — | — |
| 2007-01-03 | $156.45 | $156.45 | 6,040 | — | — |