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
- 2003-03-18 to 2026-09-01
- 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 | $84.10 | $84.10 | 45,350 | — | — |
| 2007-12-28 | $78.90 | $78.90 | 27,300 | — | — |
| 2007-12-27 | $83.30 | $83.30 | 18,840 | — | — |
| 2007-12-26 | $88.20 | $88.20 | 26,650 | — | — |
| 2007-12-24 | $88.00 | $88.00 | 24,750 | — | — |
| 2007-12-21 | $83.50 | $83.50 | 43,520 | — | — |
| 2007-12-20 | $81.70 | $81.70 | 13,480 | — | — |
| 2007-12-19 | $81.10 | $81.10 | 9,310 | — | — |
| 2007-12-18 | $83.60 | $83.60 | 18,710 | — | — |
| 2007-12-17 | $81.00 | $81.00 | 28,480 | — | — |
| 2007-12-14 | $84.80 | $84.80 | 34,060 | — | — |
| 2007-12-13 | $85.70 | $85.70 | 22,190 | — | — |
| 2007-12-12 | $85.50 | $85.50 | 24,660 | — | — |
| 2007-12-11 | $85.00 | $85.00 | 23,520 | — | — |
| 2007-12-10 | $92.60 | $92.60 | 20,370 | — | — |
| 2007-12-07 | $89.70 | $89.70 | 14,760 | — | — |
| 2007-12-06 | $90.10 | $90.10 | 15,270 | — | — |
| 2007-12-05 | $83.20 | $83.20 | 28,780 | — | — |
| 2007-12-04 | $80.80 | $80.80 | 29,660 | — | — |
| 2007-12-03 | $86.80 | $86.80 | 18,890 | — | — |
| 2007-11-30 | $89.10 | $89.10 | 21,170 | — | — |
| 2007-11-29 | $88.60 | $88.60 | 15,080 | — | — |
| 2007-11-28 | $88.70 | $88.70 | 45,700 | — | — |
| 2007-11-27 | $84.50 | $84.50 | 39,180 | — | — |
| 2007-11-26 | $90.00 | $90.00 | 15,990 | — | — |
| 2007-11-23 | $90.90 | $90.90 | 7,660 | — | — |
| 2007-11-21 | $89.30 | $89.30 | 25,930 | — | — |
| 2007-11-20 | $94.10 | $94.10 | 49,330 | — | — |
| 2007-11-19 | $98.40 | $98.40 | 26,710 | — | — |
| 2007-11-16 | $99.50 | $99.50 | 37,920 | — | — |
| 2007-11-15 | $97.60 | $97.60 | 27,470 | — | — |
| 2007-11-14 | $97.00 | $97.00 | 31,860 | — | — |
| 2007-11-13 | $94.40 | $94.40 | 38,030 | — | — |
| 2007-11-12 | $90.50 | $90.50 | 54,970 | — | — |
| 2007-11-09 | $88.80 | $88.80 | 51,220 | — | — |
| 2007-11-08 | $89.40 | $89.40 | 41,310 | — | — |
| 2007-11-07 | $90.00 | $90.00 | 48,750 | — | — |
| 2007-11-06 | $96.80 | $96.80 | 67,650 | — | — |
| 2007-11-05 | $94.50 | $94.50 | 32,250 | — | — |
| 2007-11-02 | $102.00 | $102.00 | 27,790 | — | — |
| 2007-11-01 | $105.20 | $105.20 | 45,670 | — | — |
| 2007-10-31 | $114.80 | $114.80 | 65,090 | — | — |
| 2007-10-30 | $116.40 | $116.40 | 59,110 | — | — |
| 2007-10-29 | $112.40 | $112.40 | 27,380 | — | — |
| 2007-10-26 | $119.40 | $119.40 | 28,740 | — | — |
| 2007-10-25 | $119.40 | $119.40 | 28,950 | — | — |
| 2007-10-24 | $127.80 | $127.80 | 20,370 | — | — |
| 2007-10-23 | $128.00 | $128.00 | 21,830 | — | — |
| 2007-10-22 | $132.80 | $132.80 | 25,660 | — | — |
| 2007-10-19 | $134.00 | $134.00 | 20,080 | — | — |
| 2007-10-18 | $138.20 | $138.20 | 15,380 | — | — |
| 2007-10-17 | $140.10 | $140.10 | 38,240 | — | — |
| 2007-10-16 | $139.10 | $139.10 | 14,820 | — | — |
| 2007-10-15 | $142.70 | $142.70 | 23,590 | — | — |
| 2007-10-12 | $145.00 | $145.00 | 15,530 | — | — |
| 2007-10-11 | $148.00 | $148.00 | 22,690 | — | — |
| 2007-10-10 | $145.90 | $145.90 | 34,360 | — | — |
| 2007-10-09 | $146.90 | $146.90 | 28,350 | — | — |
| 2007-10-08 | $145.10 | $145.10 | 17,560 | — | — |
| 2007-10-05 | $147.10 | $147.10 | 31,670 | — | — |
| 2007-10-04 | $140.10 | $140.10 | 13,480 | — | — |
| 2007-10-03 | $139.60 | $139.60 | 14,540 | — | — |
| 2007-10-02 | $139.20 | $139.20 | 18,950 | — | — |
| 2007-10-01 | $137.30 | $137.30 | 17,140 | — | — |
| 2007-09-28 | $127.30 | $127.30 | 19,440 | — | — |
| 2007-09-27 | $129.70 | $129.70 | 16,390 | — | — |
| 2007-09-26 | $131.40 | $131.40 | 21,160 | — | — |
| 2007-09-25 | $130.60 | $130.60 | 15,050 | — | — |
| 2007-09-24 | $130.50 | $130.50 | 27,060 | — | — |
| 2007-09-21 | $132.10 | $132.10 | 41,270 | — | — |
| 2007-09-20 | $130.60 | $130.60 | 43,360 | — | — |
| 2007-09-19 | $146.30 | $146.30 | 25,870 | — | — |
| 2007-09-18 | $143.90 | $143.90 | 27,840 | — | — |
| 2007-09-17 | $136.50 | $136.50 | 27,920 | — | — |
| 2007-09-14 | $136.90 | $136.90 | 28,810 | — | — |
| 2007-09-13 | $137.20 | $137.20 | 24,510 | — | — |
| 2007-09-12 | $136.60 | $136.60 | 32,350 | — | — |
| 2007-09-11 | $135.20 | $135.20 | 30,340 | — | — |
| 2007-09-10 | $127.80 | $127.80 | 25,940 | — | — |
| 2007-09-07 | $128.10 | $128.10 | 52,550 | — | — |
| 2007-09-06 | $139.00 | $139.00 | 24,490 | — | — |
| 2007-09-05 | $140.40 | $140.40 | 32,950 | — | — |
| 2007-09-04 | $139.10 | $139.10 | 18,300 | — | — |
| 2007-08-31 | $140.20 | $140.20 | 17,650 | — | — |
| 2007-08-30 | $139.30 | $139.30 | 14,770 | — | — |
| 2007-08-29 | $142.30 | $142.30 | 15,950 | — | — |
| 2007-08-28 | $138.50 | $138.50 | 13,460 | — | — |
| 2007-08-27 | $148.40 | $148.40 | 12,270 | — | — |
| 2007-08-24 | $151.80 | $151.80 | 16,240 | — | — |
| 2007-08-23 | $150.60 | $150.60 | 22,550 | — | — |
| 2007-08-22 | $149.10 | $149.10 | 42,250 | — | — |
| 2007-08-21 | $138.70 | $138.70 | 8,770 | — | — |
| 2007-08-20 | $140.10 | $140.10 | 17,300 | — | — |
| 2007-08-17 | $137.50 | $137.50 | 21,740 | — | — |
| 2007-08-16 | $137.60 | $137.60 | 33,480 | — | — |
| 2007-08-15 | $135.70 | $135.70 | 25,210 | — | — |
| 2007-08-14 | $140.10 | $140.10 | 24,300 | — | — |
| 2007-08-13 | $146.30 | $146.30 | 53,190 | — | — |
| 2007-08-10 | $148.80 | $148.80 | 42,730 | — | — |
| 2007-08-09 | $142.60 | $142.60 | 94,970 | — | — |
| 2007-08-08 | $148.60 | $148.60 | 74,410 | — | — |
| 2007-08-07 | $148.80 | $148.80 | 55,000 | — | — |
| 2007-08-06 | $155.70 | $155.70 | 46,980 | — | — |
| 2007-08-03 | $155.50 | $155.50 | 26,820 | — | — |
| 2007-08-02 | $160.10 | $160.10 | 41,030 | — | — |
| 2007-08-01 | $163.50 | $163.50 | 33,170 | — | — |
| 2007-07-31 | $165.00 | $165.00 | 41,340 | — | — |
| 2007-07-30 | $166.50 | $166.50 | 26,700 | — | — |
| 2007-07-27 | $166.60 | $166.60 | 43,620 | — | — |
| 2007-07-26 | $177.50 | $177.50 | 88,690 | — | — |
| 2007-07-25 | $186.80 | $186.80 | 47,320 | — | — |
| 2007-07-24 | $185.70 | $185.70 | 59,340 | — | — |
| 2007-07-23 | $186.80 | $186.80 | 37,630 | — | — |
| 2007-07-20 | $182.90 | $182.90 | 47,740 | — | — |
| 2007-07-19 | $185.30 | $185.30 | 37,540 | — | — |
| 2007-07-18 | $181.90 | $181.90 | 60,420 | — | — |
| 2007-07-17 | $180.50 | $180.50 | 121,150 | — | — |
| 2007-07-16 | $170.70 | $170.70 | 220,910 | — | — |
| 2007-07-13 | $220.20 | $220.20 | 21,080 | — | — |
| 2007-07-12 | $226.80 | $226.80 | 35,120 | — | — |
| 2007-07-11 | $222.10 | $222.10 | 33,380 | — | — |
| 2007-07-10 | $212.90 | $212.90 | 13,020 | — | — |
| 2007-07-09 | $219.00 | $219.00 | 23,740 | — | — |
| 2007-07-06 | $219.40 | $219.40 | 12,530 | — | — |
| 2007-07-05 | $217.50 | $217.50 | 15,680 | — | — |
| 2007-07-03 | $217.10 | $217.10 | 14,210 | — | — |
| 2007-07-02 | $215.60 | $215.60 | 33,610 | — | — |
| 2007-06-29 | $213.90 | $213.90 | 48,400 | — | — |
| 2007-06-28 | $210.00 | $210.00 | 37,560 | — | — |
| 2007-06-27 | $204.00 | $204.00 | 36,590 | — | — |
| 2007-06-26 | $199.90 | $199.90 | 34,360 | — | — |
| 2007-06-25 | $202.70 | $202.70 | 38,770 | — | — |
| 2007-06-22 | $202.90 | $202.90 | 50,780 | — | — |
| 2007-06-21 | $206.50 | $206.50 | 38,020 | — | — |
| 2007-06-20 | $207.90 | $207.90 | 36,640 | — | — |
| 2007-06-19 | $207.90 | $207.90 | 35,870 | — | — |
| 2007-06-18 | $201.70 | $201.70 | 34,450 | — | — |
| 2007-06-15 | $211.50 | $211.50 | 46,900 | — | — |
| 2007-06-14 | $211.00 | $211.00 | 25,040 | — | — |
| 2007-06-13 | $211.70 | $211.70 | 42,090 | — | — |
| 2007-06-12 | $210.60 | $210.60 | 32,110 | — | — |
| 2007-06-11 | $209.50 | $209.50 | 24,290 | — | — |
| 2007-06-08 | $214.70 | $214.70 | 16,690 | — | — |
| 2007-06-07 | $215.00 | $215.00 | 26,960 | — | — |
| 2007-06-06 | $218.10 | $218.10 | 25,630 | — | — |
| 2007-06-05 | $216.10 | $216.10 | 26,630 | — | — |
| 2007-06-04 | $215.80 | $215.80 | 48,190 | — | — |
| 2007-06-01 | $216.00 | $216.00 | 39,350 | — | — |
| 2007-05-31 | $215.80 | $215.80 | 45,640 | — | — |
| 2007-05-30 | $216.00 | $216.00 | 46,330 | — | — |
| 2007-05-29 | $214.90 | $214.90 | 53,950 | — | — |
| 2007-05-25 | $210.00 | $210.00 | 42,910 | — | — |
| 2007-05-24 | $210.00 | $210.00 | 44,330 | — | — |
| 2007-05-23 | $215.70 | $215.70 | 31,450 | — | — |
| 2007-05-22 | $215.80 | $215.80 | 33,870 | — | — |
| 2007-05-21 | $214.10 | $214.10 | 43,590 | — | — |
| 2007-05-18 | $213.00 | $213.00 | 42,610 | — | — |
| 2007-05-17 | $206.70 | $206.70 | 48,110 | — | — |
| 2007-05-16 | $201.30 | $201.30 | 18,670 | — | — |
| 2007-05-15 | $196.20 | $196.20 | 43,480 | — | — |
| 2007-05-14 | $194.80 | $194.80 | 31,020 | — | — |
| 2007-05-11 | $191.40 | $191.40 | 20,020 | — | — |
| 2007-05-10 | $188.80 | $188.80 | 27,520 | — | — |
| 2007-05-09 | $191.40 | $191.40 | 50,230 | — | — |
| 2007-05-08 | $188.40 | $188.40 | 43,000 | — | — |
| 2007-05-07 | $190.60 | $190.60 | 40,090 | — | — |
| 2007-05-04 | $189.40 | $189.40 | 40,580 | — | — |
| 2007-05-03 | $188.30 | $188.30 | 90,950 | — | — |
| 2007-05-02 | $169.30 | $169.30 | 19,100 | — | — |
| 2007-05-01 | $165.30 | $165.30 | 21,360 | — | — |
| 2007-04-30 | $163.10 | $163.10 | 25,880 | — | — |
| 2007-04-27 | $163.20 | $163.20 | 15,860 | — | — |
| 2007-04-26 | $163.80 | $163.80 | 14,320 | — | — |
| 2007-04-25 | $167.70 | $167.70 | 13,050 | — | — |
| 2007-04-24 | $161.20 | $161.20 | 13,110 | — | — |
| 2007-04-23 | $161.80 | $161.80 | 14,910 | — | — |
| 2007-04-20 | $164.20 | $164.20 | 19,560 | — | — |
| 2007-04-19 | $157.30 | $157.30 | 15,040 | — | — |
| 2007-04-18 | $155.00 | $155.00 | 16,780 | — | — |
| 2007-04-17 | $156.20 | $156.20 | 11,510 | — | — |
| 2007-04-16 | $159.10 | $159.10 | 10,440 | — | — |
| 2007-04-13 | $153.30 | $153.30 | 13,490 | — | — |
| 2007-04-12 | $148.80 | $148.80 | 19,560 | — | — |
| 2007-04-11 | $142.80 | $142.80 | 8,070 | — | — |
| 2007-04-10 | $149.10 | $149.10 | 7,890 | — | — |
| 2007-04-09 | $146.80 | $146.80 | 24,110 | — | — |
| 2007-04-05 | $149.10 | $149.10 | 11,650 | — | — |
| 2007-04-04 | $148.10 | $148.10 | 11,380 | — | — |
| 2007-04-03 | $148.50 | $148.50 | 27,440 | — | — |
| 2007-04-02 | $147.30 | $147.30 | 16,510 | — | — |
| 2007-03-30 | $155.90 | $155.90 | 15,680 | — | — |
| 2007-03-29 | $155.30 | $155.30 | 9,360 | — | — |
| 2007-03-28 | $157.10 | $157.10 | 7,560 | — | — |
| 2007-03-27 | $159.60 | $159.60 | 8,890 | — | — |
| 2007-03-26 | $166.10 | $166.10 | 13,680 | — | — |
| 2007-03-23 | $170.00 | $170.00 | 14,680 | — | — |
| 2007-03-22 | $169.70 | $169.70 | 16,910 | — | — |
| 2007-03-21 | $169.10 | $169.10 | 11,880 | — | — |
| 2007-03-20 | $161.80 | $161.80 | 13,720 | — | — |
| 2007-03-19 | $160.40 | $160.40 | 28,860 | — | — |
| 2007-03-16 | $156.90 | $156.90 | 23,880 | — | — |
| 2007-03-15 | $162.20 | $162.20 | 8,730 | — | — |
| 2007-03-14 | $155.30 | $155.30 | 11,470 | — | — |
| 2007-03-13 | $155.70 | $155.70 | 21,800 | — | — |
| 2007-03-12 | $157.50 | $157.50 | 9,560 | — | — |
| 2007-03-09 | $159.80 | $159.80 | 16,360 | — | — |
| 2007-03-08 | $152.30 | $152.30 | 15,820 | — | — |
| 2007-03-07 | $152.40 | $152.40 | 13,810 | — | — |
| 2007-03-06 | $155.50 | $155.50 | 19,070 | — | — |
| 2007-03-05 | $153.20 | $153.20 | 17,910 | — | — |
| 2007-03-02 | $154.80 | $154.80 | 28,700 | — | — |
| 2007-03-01 | $160.50 | $160.50 | 21,070 | — | — |
| 2007-02-28 | $162.80 | $162.80 | 23,860 | — | — |
| 2007-02-27 | $165.20 | $165.20 | 21,310 | — | — |
| 2007-02-26 | $176.50 | $176.50 | 10,540 | — | — |
| 2007-02-23 | $174.70 | $174.70 | 17,070 | — | — |
| 2007-02-22 | $175.80 | $175.80 | 16,420 | — | — |
| 2007-02-21 | $176.00 | $176.00 | 23,960 | — | — |
| 2007-02-20 | $173.10 | $173.10 | 26,870 | — | — |
| 2007-02-16 | $170.80 | $170.80 | 15,390 | — | — |
| 2007-02-15 | $169.90 | $169.90 | 16,790 | — | — |
| 2007-02-14 | $170.20 | $170.20 | 14,750 | — | — |
| 2007-02-13 | $170.00 | $170.00 | 32,790 | — | — |
| 2007-02-12 | $168.90 | $168.90 | 28,420 | — | — |
| 2007-02-09 | $164.60 | $164.60 | 40,950 | — | — |
| 2007-02-08 | $178.00 | $178.00 | 38,220 | — | — |
| 2007-02-07 | $169.70 | $169.70 | 51,780 | — | — |
| 2007-02-06 | $169.00 | $169.00 | 41,920 | — | — |
| 2007-02-05 | $168.00 | $168.00 | 43,650 | — | — |
| 2007-02-02 | $167.50 | $167.50 | 44,140 | — | — |
| 2007-02-01 | $156.70 | $156.70 | 11,750 | — | — |
| 2007-01-31 | $157.90 | $157.90 | 18,640 | — | — |
| 2007-01-30 | $155.90 | $155.90 | 7,530 | — | — |
| 2007-01-29 | $159.90 | $159.90 | 7,130 | — | — |
| 2007-01-26 | $158.00 | $158.00 | 8,860 | — | — |
| 2007-01-25 | $158.10 | $158.10 | 8,120 | — | — |
| 2007-01-24 | $165.20 | $165.20 | 10,240 | — | — |
| 2007-01-23 | $160.60 | $160.60 | 10,410 | — | — |
| 2007-01-22 | $156.60 | $156.60 | 12,640 | — | — |
| 2007-01-19 | $159.10 | $159.10 | 12,690 | — | — |
| 2007-01-18 | $158.90 | $158.90 | 12,090 | — | — |
| 2007-01-17 | $165.50 | $165.50 | 14,260 | — | — |
| 2007-01-16 | $170.10 | $170.10 | 26,250 | — | — |
| 2007-01-12 | $166.60 | $166.60 | 10,550 | — | — |
| 2007-01-11 | $166.30 | $166.30 | 20,260 | — | — |
| 2007-01-10 | $162.40 | $162.40 | 15,790 | — | — |
| 2007-01-09 | $161.20 | $161.20 | 17,890 | — | — |
| 2007-01-08 | $163.50 | $163.50 | 18,190 | — | — |
| 2007-01-05 | $162.50 | $162.50 | 19,650 | — | — |
| 2007-01-04 | $166.80 | $166.80 | 18,010 | — | — |
| 2007-01-03 | $166.70 | $166.70 | 22,130 | — | — |