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
- 1996-07-25 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 | $170.58 | $186.27 | 93,500 | — | — |
| 2007-12-28 | $173.30 | $189.24 | 82,300 | — | — |
| 2007-12-27 | $175.82 | $189.81 | 113,400 | — | — |
| 2007-12-26 | $181.84 | $196.30 | 117,300 | — | — |
| 2007-12-24 | $180.64 | $195.01 | 42,200 | — | — |
| 2007-12-21 | $179.13 | $193.38 | 282,200 | — | — |
| 2007-12-20 | $172.61 | $186.34 | 160,300 | — | — |
| 2007-12-19 | $175.16 | $189.09 | 192,300 | — | — |
| 2007-12-18 | $181.91 | $196.38 | 124,600 | — | — |
| 2007-12-17 | $179.13 | $193.38 | 94,100 | — | — |
| 2007-12-14 | $181.77 | $196.23 | 128,900 | — | — |
| 2007-12-13 | $181.99 | $196.47 | 138,700 | — | — |
| 2007-12-12 | $181.10 | $195.51 | 167,900 | — | — |
| 2007-12-11 | $172.88 | $186.63 | 143,400 | — | — |
| 2007-12-10 | $178.79 | $193.01 | 144,000 | — | — |
| 2007-12-07 | $181.23 | $195.65 | 107,900 | — | — |
| 2007-12-06 | $182.13 | $196.62 | 118,800 | — | — |
| 2007-12-05 | $182.46 | $196.97 | 107,100 | — | — |
| 2007-12-04 | $179.87 | $194.18 | 62,500 | — | — |
| 2007-12-03 | $180.53 | $194.89 | 70,000 | — | — |
| 2007-11-30 | $180.86 | $195.25 | 109,800 | — | — |
| 2007-11-29 | $180.57 | $194.93 | 99,400 | — | — |
| 2007-11-28 | $183.80 | $198.42 | 149,400 | — | — |
| 2007-11-27 | $176.89 | $190.96 | 97,600 | — | — |
| 2007-11-26 | $172.33 | $186.04 | 130,200 | — | — |
| 2007-11-23 | $174.22 | $188.08 | 29,000 | — | — |
| 2007-11-21 | $171.55 | $185.20 | 98,900 | — | — |
| 2007-11-20 | $171.86 | $185.13 | 243,600 | — | — |
| 2007-11-19 | $176.07 | $189.66 | 106,900 | — | — |
| 2007-11-16 | $179.40 | $193.25 | 93,100 | — | — |
| 2007-11-15 | $177.44 | $191.14 | 181,700 | — | — |
| 2007-11-14 | $178.94 | $192.75 | 159,400 | — | — |
| 2007-11-13 | $179.79 | $193.67 | 292,500 | — | — |
| 2007-11-12 | $184.01 | $198.21 | 129,500 | — | — |
| 2007-11-09 | $191.23 | $205.99 | 151,300 | — | — |
| 2007-11-08 | $194.26 | $209.25 | 235,500 | — | — |
| 2007-11-07 | $189.82 | $204.47 | 188,200 | — | — |
| 2007-11-06 | $195.30 | $210.38 | 261,500 | — | — |
| 2007-11-05 | $187.58 | $202.06 | 222,000 | — | — |
| 2007-11-02 | $185.00 | $199.28 | 220,100 | — | — |
| 2007-11-01 | $179.75 | $193.62 | 381,800 | — | — |
| 2007-10-31 | $186.46 | $200.85 | 216,500 | — | — |
| 2007-10-30 | $175.96 | $189.54 | 142,000 | — | — |
| 2007-10-29 | $180.20 | $194.11 | 95,800 | — | — |
| 2007-10-26 | $182.98 | $197.10 | 138,100 | — | — |
| 2007-10-25 | $178.53 | $192.31 | 55,900 | — | — |
| 2007-10-24 | $175.89 | $189.47 | 77,500 | — | — |
| 2007-10-23 | $174.68 | $188.16 | 56,600 | — | — |
| 2007-10-22 | $172.51 | $185.83 | 90,200 | — | — |
| 2007-10-19 | $170.99 | $184.19 | 99,500 | — | — |
| 2007-10-18 | $177.41 | $191.10 | 79,000 | — | — |
| 2007-10-17 | $175.98 | $189.56 | 84,600 | — | — |
| 2007-10-16 | $177.22 | $190.90 | 83,900 | — | — |
| 2007-10-15 | $176.47 | $190.09 | 93,200 | — | — |
| 2007-10-12 | $174.56 | $188.03 | 84,200 | — | — |
| 2007-10-11 | $173.51 | $186.90 | 113,000 | — | — |
| 2007-10-10 | $174.03 | $187.46 | 136,300 | — | — |
| 2007-10-09 | $175.44 | $188.98 | 143,600 | — | — |
| 2007-10-08 | $178.08 | $191.83 | 74,600 | — | — |
| 2007-10-05 | $178.50 | $192.28 | 125,600 | — | — |
| 2007-10-04 | $174.50 | $187.97 | 103,400 | — | — |
| 2007-10-03 | $171.55 | $184.79 | 74,800 | — | — |
| 2007-10-02 | $171.39 | $184.62 | 76,000 | — | — |
| 2007-10-01 | $170.85 | $184.04 | 122,100 | — | — |
| 2007-09-28 | $168.63 | $181.65 | 139,300 | — | — |
| 2007-09-27 | $171.30 | $184.52 | 118,800 | — | — |
| 2007-09-26 | $174.44 | $187.91 | 177,100 | — | — |
| 2007-09-25 | $169.01 | $182.06 | 204,600 | — | — |
| 2007-09-24 | $164.25 | $176.93 | 187,500 | — | — |
| 2007-09-21 | $167.62 | $180.56 | 298,500 | — | — |
| 2007-09-20 | $164.70 | $177.41 | 82,900 | — | — |
| 2007-09-19 | $164.41 | $177.10 | 173,300 | — | — |
| 2007-09-18 | $161.09 | $173.52 | 186,800 | — | — |
| 2007-09-17 | $159.39 | $171.69 | 207,700 | — | — |
| 2007-09-14 | $161.75 | $174.24 | 243,100 | — | — |
| 2007-09-13 | $162.17 | $174.69 | 127,800 | — | — |
| 2007-09-12 | $162.82 | $175.39 | 72,900 | — | — |
| 2007-09-11 | $164.59 | $177.29 | 115,000 | — | — |
| 2007-09-10 | $162.94 | $175.52 | 153,900 | — | — |
| 2007-09-07 | $162.05 | $174.56 | 97,400 | — | — |
| 2007-09-06 | $162.96 | $175.54 | 91,100 | — | — |
| 2007-09-05 | $162.33 | $174.86 | 229,800 | — | — |
| 2007-09-04 | $161.68 | $174.16 | 176,900 | — | — |
| 2007-08-31 | $159.58 | $171.90 | 71,800 | — | — |
| 2007-08-30 | $157.47 | $169.63 | 95,900 | — | — |
| 2007-08-29 | $158.31 | $170.53 | 76,000 | — | — |
| 2007-08-28 | $154.88 | $166.84 | 156,200 | — | — |
| 2007-08-27 | $158.13 | $170.34 | 83,600 | — | — |
| 2007-08-24 | $157.99 | $170.19 | 79,600 | — | — |
| 2007-08-23 | $155.56 | $167.57 | 127,800 | — | — |
| 2007-08-22 | $160.51 | $172.56 | 119,000 | — | — |
| 2007-08-21 | $158.92 | $170.85 | 99,600 | — | — |
| 2007-08-20 | $159.60 | $171.58 | 149,000 | — | — |
| 2007-08-17 | $156.96 | $168.75 | 232,600 | — | — |
| 2007-08-16 | $153.64 | $165.18 | 250,500 | — | — |
| 2007-08-15 | $152.58 | $164.04 | 150,100 | — | — |
| 2007-08-14 | $154.58 | $166.19 | 121,400 | — | — |
| 2007-08-13 | $155.74 | $167.43 | 206,400 | — | — |
| 2007-08-10 | $157.62 | $169.46 | 331,800 | — | — |
| 2007-08-09 | $165.37 | $177.79 | 376,900 | — | — |
| 2007-08-08 | $165.00 | $177.39 | 520,700 | — | — |
| 2007-08-07 | $161.66 | $173.80 | 347,100 | — | — |
| 2007-08-06 | $162.77 | $174.99 | 544,100 | — | — |
| 2007-08-03 | $158.51 | $170.41 | 419,600 | — | — |
| 2007-08-02 | $153.93 | $165.49 | 210,400 | — | — |
| 2007-08-01 | $153.22 | $164.73 | 229,900 | — | — |
| 2007-07-31 | $151.53 | $162.91 | 278,900 | — | — |
| 2007-07-30 | $152.08 | $163.50 | 327,100 | — | — |
| 2007-07-27 | $155.87 | $167.57 | 428,200 | — | — |
| 2007-07-26 | $157.68 | $169.52 | 915,600 | — | — |
| 2007-07-25 | $137.31 | $147.62 | 156,500 | — | — |
| 2007-07-24 | $138.49 | $148.89 | 250,000 | — | — |
| 2007-07-23 | $136.60 | $146.86 | 100,900 | — | — |
| 2007-07-20 | $137.80 | $148.15 | 215,800 | — | — |
| 2007-07-19 | $135.53 | $145.71 | 202,400 | — | — |
| 2007-07-18 | $137.83 | $148.18 | 163,900 | — | — |
| 2007-07-17 | $138.46 | $148.86 | 202,700 | — | — |
| 2007-07-16 | $140.49 | $151.04 | 169,800 | — | — |
| 2007-07-13 | $140.27 | $150.80 | 110,900 | — | — |
| 2007-07-12 | $139.89 | $150.39 | 180,400 | — | — |
| 2007-07-11 | $139.10 | $149.54 | 315,100 | — | — |
| 2007-07-10 | $132.09 | $142.01 | 119,700 | — | — |
| 2007-07-09 | $133.49 | $143.51 | 119,300 | — | — |
| 2007-07-06 | $134.23 | $144.31 | 78,800 | — | — |
| 2007-07-05 | $133.90 | $143.95 | 84,800 | — | — |
| 2007-07-03 | $135.05 | $145.19 | 66,200 | — | — |
| 2007-07-02 | $134.16 | $144.23 | 173,000 | — | — |
| 2007-06-29 | $131.71 | $141.60 | 257,500 | — | — |
| 2007-06-28 | $130.69 | $140.50 | 202,600 | — | — |
| 2007-06-27 | $127.56 | $137.14 | 159,800 | — | — |
| 2007-06-26 | $124.90 | $134.28 | 141,400 | — | — |
| 2007-06-25 | $122.62 | $131.83 | 106,100 | — | — |
| 2007-06-22 | $121.25 | $130.35 | 126,700 | — | — |
| 2007-06-21 | $122.23 | $131.41 | 108,200 | — | — |
| 2007-06-20 | $121.94 | $131.10 | 171,400 | — | — |
| 2007-06-19 | $123.55 | $132.83 | 123,200 | — | — |
| 2007-06-18 | $125.58 | $135.01 | 96,400 | — | — |
| 2007-06-15 | $126.62 | $136.13 | 143,100 | — | — |
| 2007-06-14 | $125.35 | $134.76 | 84,800 | — | — |
| 2007-06-13 | $124.92 | $134.30 | 66,300 | — | — |
| 2007-06-12 | $123.98 | $133.29 | 95,500 | — | — |
| 2007-06-11 | $124.83 | $134.20 | 56,700 | — | — |
| 2007-06-08 | $125.43 | $134.85 | 87,300 | — | — |
| 2007-06-07 | $123.72 | $133.01 | 118,400 | — | — |
| 2007-06-06 | $124.13 | $133.45 | 55,400 | — | — |
| 2007-06-05 | $124.62 | $133.98 | 77,800 | — | — |
| 2007-06-04 | $124.77 | $134.14 | 136,700 | — | — |
| 2007-06-01 | $124.82 | $134.19 | 62,900 | — | — |
| 2007-05-31 | $125.16 | $134.56 | 311,100 | — | — |
| 2007-05-30 | $122.27 | $131.45 | 110,400 | — | — |
| 2007-05-29 | $122.32 | $131.50 | 129,400 | — | — |
| 2007-05-25 | $121.14 | $130.24 | 115,700 | — | — |
| 2007-05-24 | $120.66 | $129.72 | 76,500 | — | — |
| 2007-05-23 | $121.93 | $131.09 | 87,500 | — | — |
| 2007-05-22 | $122.56 | $131.43 | 98,800 | — | — |
| 2007-05-21 | $122.65 | $131.52 | 95,100 | — | — |
| 2007-05-18 | $122.65 | $131.52 | 138,300 | — | — |
| 2007-05-17 | $122.99 | $131.89 | 198,900 | — | — |
| 2007-05-16 | $124.85 | $133.88 | 198,700 | — | — |
| 2007-05-15 | $124.06 | $133.03 | 71,100 | — | — |
| 2007-05-14 | $125.41 | $134.48 | 71,000 | — | — |
| 2007-05-11 | $125.04 | $134.09 | 67,300 | — | — |
| 2007-05-10 | $124.53 | $133.54 | 93,500 | — | — |
| 2007-05-09 | $127.13 | $136.33 | 71,600 | — | — |
| 2007-05-08 | $126.81 | $135.98 | 69,400 | — | — |
| 2007-05-07 | $128.52 | $137.82 | 115,300 | — | — |
| 2007-05-04 | $129.68 | $139.06 | 117,500 | — | — |
| 2007-05-03 | $126.32 | $135.46 | 234,600 | — | — |
| 2007-05-02 | $128.67 | $137.98 | 130,700 | — | — |
| 2007-05-01 | $126.99 | $136.18 | 128,000 | — | — |
| 2007-04-30 | $124.34 | $133.34 | 165,700 | — | — |
| 2007-04-27 | $128.53 | $137.83 | 140,500 | — | — |
| 2007-04-26 | $126.36 | $135.50 | 129,700 | — | — |
| 2007-04-25 | $124.04 | $133.01 | 66,700 | — | — |
| 2007-04-24 | $124.41 | $133.41 | 145,800 | — | — |
| 2007-04-23 | $124.30 | $133.29 | 157,400 | — | — |
| 2007-04-20 | $124.92 | $133.96 | 60,400 | — | — |
| 2007-04-19 | $124.28 | $133.27 | 68,700 | — | — |
| 2007-04-18 | $124.08 | $133.06 | 72,400 | — | — |
| 2007-04-17 | $124.45 | $133.45 | 110,200 | — | — |
| 2007-04-16 | $124.81 | $133.84 | 156,800 | — | — |
| 2007-04-13 | $124.03 | $133.00 | 168,700 | — | — |
| 2007-04-12 | $124.79 | $133.82 | 110,100 | — | — |
| 2007-04-11 | $123.20 | $132.11 | 110,900 | — | — |
| 2007-04-10 | $124.77 | $133.80 | 90,300 | — | — |
| 2007-04-09 | $124.61 | $133.62 | 71,100 | — | — |
| 2007-04-05 | $124.85 | $133.88 | 60,300 | — | — |
| 2007-04-04 | $125.00 | $134.04 | 38,300 | — | — |
| 2007-04-03 | $124.93 | $133.97 | 72,600 | — | — |
| 2007-04-02 | $125.15 | $134.20 | 91,100 | — | — |
| 2007-03-30 | $125.00 | $134.04 | 122,000 | — | — |
| 2007-03-29 | $124.99 | $134.03 | 83,500 | — | — |
| 2007-03-28 | $124.73 | $133.75 | 47,900 | — | — |
| 2007-03-27 | $124.68 | $133.70 | 100,000 | — | — |
| 2007-03-26 | $124.96 | $134.00 | 134,400 | — | — |
| 2007-03-23 | $125.51 | $134.59 | 68,700 | — | — |
| 2007-03-22 | $125.28 | $134.34 | 142,800 | — | — |
| 2007-03-21 | $123.99 | $132.96 | 105,900 | — | — |
| 2007-03-20 | $121.17 | $129.94 | 78,500 | — | — |
| 2007-03-19 | $119.11 | $127.73 | 108,300 | — | — |
| 2007-03-16 | $118.65 | $127.23 | 150,100 | — | — |
| 2007-03-15 | $119.54 | $128.19 | 75,200 | — | — |
| 2007-03-14 | $118.97 | $127.58 | 148,200 | — | — |
| 2007-03-13 | $116.00 | $124.39 | 144,200 | — | — |
| 2007-03-12 | $117.61 | $126.12 | 50,800 | — | — |
| 2007-03-09 | $117.10 | $125.57 | 41,300 | — | — |
| 2007-03-08 | $117.73 | $126.25 | 58,500 | — | — |
| 2007-03-07 | $117.34 | $125.83 | 78,800 | — | — |
| 2007-03-06 | $117.11 | $125.58 | 80,400 | — | — |
| 2007-03-05 | $115.83 | $124.21 | 148,100 | — | — |
| 2007-03-02 | $117.00 | $125.46 | 112,400 | — | — |
| 2007-03-01 | $118.68 | $127.27 | 131,600 | — | — |
| 2007-02-28 | $117.89 | $126.42 | 152,200 | — | — |
| 2007-02-27 | $118.67 | $127.26 | 101,200 | — | — |
| 2007-02-26 | $121.73 | $130.54 | 63,200 | — | — |
| 2007-02-23 | $122.85 | $131.40 | 88,000 | — | — |
| 2007-02-22 | $122.72 | $131.26 | 107,900 | — | — |
| 2007-02-21 | $121.66 | $130.13 | 158,900 | — | — |
| 2007-02-20 | $121.50 | $129.96 | 317,000 | — | — |
| 2007-02-16 | $123.67 | $132.28 | 290,800 | — | — |
| 2007-02-15 | $121.10 | $129.53 | 702,300 | — | — |
| 2007-02-14 | $114.75 | $122.74 | 166,000 | — | — |
| 2007-02-13 | $113.72 | $121.64 | 67,600 | — | — |
| 2007-02-12 | $113.76 | $121.68 | 81,200 | — | — |
| 2007-02-09 | $113.73 | $121.65 | 68,500 | — | — |
| 2007-02-08 | $114.93 | $122.93 | 75,400 | — | — |
| 2007-02-07 | $113.60 | $121.51 | 80,500 | — | — |
| 2007-02-06 | $113.24 | $121.12 | 92,100 | — | — |
| 2007-02-05 | $111.17 | $118.91 | 76,400 | — | — |
| 2007-02-02 | $112.92 | $120.78 | 50,600 | — | — |
| 2007-02-01 | $112.75 | $120.60 | 100,500 | — | — |
| 2007-01-31 | $113.77 | $121.69 | 101,300 | — | — |
| 2007-01-30 | $113.25 | $121.13 | 80,700 | — | — |
| 2007-01-29 | $112.94 | $120.80 | 209,800 | — | — |
| 2007-01-26 | $110.05 | $117.71 | 50,000 | — | — |
| 2007-01-25 | $110.31 | $117.99 | 115,400 | — | — |
| 2007-01-24 | $110.22 | $117.89 | 38,800 | — | — |
| 2007-01-23 | $109.99 | $117.65 | 105,300 | — | — |
| 2007-01-22 | $109.75 | $117.39 | 114,300 | — | — |
| 2007-01-19 | $110.00 | $117.66 | 99,900 | — | — |
| 2007-01-18 | $109.10 | $116.69 | 107,200 | — | — |
| 2007-01-17 | $109.28 | $116.89 | 77,300 | — | — |
| 2007-01-16 | $107.03 | $114.48 | 134,700 | — | — |
| 2007-01-12 | $108.01 | $115.53 | 36,900 | — | — |
| 2007-01-11 | $108.38 | $115.92 | 70,800 | — | — |
| 2007-01-10 | $107.84 | $115.35 | 90,400 | — | — |
| 2007-01-09 | $106.36 | $113.76 | 69,800 | — | — |
| 2007-01-08 | $106.41 | $113.82 | 69,300 | — | — |
| 2007-01-05 | $105.82 | $113.19 | 90,800 | — | — |
| 2007-01-04 | $108.12 | $115.65 | 92,400 | — | — |
| 2007-01-03 | $108.31 | $115.85 | 127,000 | — | — |