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
- 2004-08-12 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 | $111.50 | $111.50 | 29,713 | — | — |
| 2007-12-28 | $114.32 | $114.32 | 27,060 | — | — |
| 2007-12-27 | $112.32 | $112.32 | 43,314 | — | — |
| 2007-12-26 | $117.24 | $117.24 | 32,014 | — | — |
| 2007-12-24 | $118.61 | $118.61 | 18,643 | — | — |
| 2007-12-21 | $118.16 | $118.16 | 47,040 | — | — |
| 2007-12-20 | $117.70 | $117.70 | 22,621 | — | — |
| 2007-12-19 | $120.16 | $120.16 | 14,106 | — | — |
| 2007-12-18 | $121.17 | $121.17 | 26,863 | — | — |
| 2007-12-17 | $117.24 | $117.24 | 28,660 | — | — |
| 2007-12-14 | $122.35 | $122.35 | 16,747 | — | — |
| 2007-12-13 | $126.82 | $126.82 | 16,517 | — | — |
| 2007-12-12 | $129.65 | $129.65 | 25,570 | — | — |
| 2007-12-11 | $125.64 | $125.64 | 23,290 | — | — |
| 2007-12-10 | $128.10 | $128.10 | 25,537 | — | — |
| 2007-12-07 | $133.49 | $133.49 | 15,782 | — | — |
| 2007-12-06 | $132.30 | $132.30 | 25,701 | — | — |
| 2007-12-05 | $128.56 | $128.56 | 18,413 | — | — |
| 2007-12-04 | $126.09 | $126.09 | 18,402 | — | — |
| 2007-12-03 | $128.47 | $128.47 | 48,925 | — | — |
| 2007-11-30 | $123.08 | $123.08 | 58,570 | — | — |
| 2007-11-29 | $122.17 | $122.17 | 34,787 | — | — |
| 2007-11-28 | $121.35 | $121.35 | 42,832 | — | — |
| 2007-11-27 | $117.52 | $117.52 | 18,665 | — | — |
| 2007-11-26 | $117.61 | $117.61 | 25,592 | — | — |
| 2007-11-23 | $112.86 | $112.86 | 7,069 | — | — |
| 2007-11-21 | $112.41 | $112.41 | 22,884 | — | — |
| 2007-11-20 | $113.87 | $113.87 | 40,552 | — | — |
| 2007-11-19 | $117.15 | $117.15 | 27,685 | — | — |
| 2007-11-16 | $119.89 | $119.89 | 23,761 | — | — |
| 2007-11-15 | $119.25 | $119.25 | 44,826 | — | — |
| 2007-11-14 | $121.62 | $121.62 | 32,518 | — | — |
| 2007-11-13 | $118.80 | $118.80 | 30,984 | — | — |
| 2007-11-12 | $115.69 | $115.69 | 44,892 | — | — |
| 2007-11-09 | $118.98 | $118.98 | 133,306 | — | — |
| 2007-11-08 | $123.72 | $123.72 | 92,612 | — | — |
| 2007-11-07 | $132.48 | $132.48 | 44,092 | — | — |
| 2007-11-06 | $136.59 | $136.59 | 31,126 | — | — |
| 2007-11-05 | $137.68 | $137.68 | 41,385 | — | — |
| 2007-11-02 | $137.50 | $137.50 | 17,865 | — | — |
| 2007-11-01 | $133.03 | $133.03 | 43,117 | — | — |
| 2007-10-31 | $140.51 | $140.51 | 33,329 | — | — |
| 2007-10-30 | $138.32 | $138.32 | 43,434 | — | — |
| 2007-10-29 | $145.07 | $145.07 | 59,031 | — | — |
| 2007-10-26 | $146.90 | $146.90 | 48,838 | — | — |
| 2007-10-25 | $141.88 | $141.88 | 51,676 | — | — |
| 2007-10-24 | $139.32 | $139.32 | 68,873 | — | — |
| 2007-10-23 | $136.59 | $136.59 | 31,115 | — | — |
| 2007-10-22 | $129.38 | $129.38 | 20,682 | — | — |
| 2007-10-19 | $125.00 | $125.00 | 31,280 | — | — |
| 2007-10-18 | $127.01 | $127.01 | 41,023 | — | — |
| 2007-10-17 | $128.74 | $128.74 | 46,898 | — | — |
| 2007-10-16 | $122.35 | $122.35 | 38,327 | — | — |
| 2007-10-15 | $121.08 | $121.08 | 45,100 | — | — |
| 2007-10-12 | $127.83 | $127.83 | 15,486 | — | — |
| 2007-10-11 | $128.56 | $128.56 | 25,734 | — | — |
| 2007-10-10 | $133.58 | $133.58 | 29,132 | — | — |
| 2007-10-09 | $134.40 | $134.40 | 68,566 | — | — |
| 2007-10-08 | $139.69 | $139.69 | 28,693 | — | — |
| 2007-10-05 | $138.87 | $138.87 | 29,570 | — | — |
| 2007-10-04 | $134.58 | $134.58 | 34,305 | — | — |
| 2007-10-03 | $134.12 | $134.12 | 42,207 | — | — |
| 2007-10-02 | $130.02 | $130.02 | 20,506 | — | — |
| 2007-10-01 | $130.93 | $130.93 | 62,823 | — | — |
| 2007-09-28 | $125.82 | $125.82 | 39,072 | — | — |
| 2007-09-27 | $125.27 | $125.27 | 21,767 | — | — |
| 2007-09-26 | $120.53 | $120.53 | 26,457 | — | — |
| 2007-09-25 | $117.61 | $117.61 | 21,504 | — | — |
| 2007-09-24 | $117.24 | $117.24 | 21,657 | — | — |
| 2007-09-21 | $117.43 | $117.43 | 36,837 | — | — |
| 2007-09-20 | $114.05 | $114.05 | 31,411 | — | — |
| 2007-09-19 | $118.43 | $118.43 | 28,321 | — | — |
| 2007-09-18 | $115.24 | $115.24 | 36,332 | — | — |
| 2007-09-17 | $112.14 | $112.14 | 29,932 | — | — |
| 2007-09-14 | $114.05 | $114.05 | 30,491 | — | — |
| 2007-09-13 | $114.42 | $114.42 | 30,414 | — | — |
| 2007-09-12 | $116.70 | $116.70 | 42,536 | — | — |
| 2007-09-11 | $116.79 | $116.79 | 58,800 | — | — |
| 2007-09-10 | $116.06 | $116.06 | 19,914 | — | — |
| 2007-09-07 | $116.79 | $116.79 | 12,779 | — | — |
| 2007-09-06 | $118.80 | $118.80 | 12,867 | — | — |
| 2007-09-05 | $117.34 | $117.34 | 14,193 | — | — |
| 2007-09-04 | $118.70 | $118.70 | 16,451 | — | — |
| 2007-08-31 | $120.71 | $120.71 | 12,878 | — | — |
| 2007-08-30 | $120.80 | $120.80 | 6,313 | — | — |
| 2007-08-29 | $120.99 | $120.99 | 22,797 | — | — |
| 2007-08-28 | $116.61 | $116.61 | 15,256 | — | — |
| 2007-08-27 | $118.70 | $118.70 | 13,558 | — | — |
| 2007-08-24 | $118.52 | $118.52 | 27,827 | — | — |
| 2007-08-23 | $119.62 | $119.62 | 10,324 | — | — |
| 2007-08-22 | $119.43 | $119.43 | 25,548 | — | — |
| 2007-08-21 | $119.53 | $119.53 | 17,920 | — | — |
| 2007-08-20 | $120.71 | $120.71 | 22,139 | — | — |
| 2007-08-17 | $122.81 | $122.81 | 32,770 | — | — |
| 2007-08-16 | $122.72 | $122.72 | 69,837 | — | — |
| 2007-08-15 | $121.81 | $121.81 | 31,039 | — | — |
| 2007-08-14 | $122.54 | $122.54 | 30,151 | — | — |
| 2007-08-13 | $124.00 | $124.00 | 51,556 | — | — |
| 2007-08-10 | $128.01 | $128.01 | 73,903 | — | — |
| 2007-08-09 | $130.93 | $130.93 | 168,685 | — | — |
| 2007-08-08 | $136.86 | $136.86 | 121,974 | — | — |
| 2007-08-07 | $135.40 | $135.40 | 88,360 | — | — |
| 2007-08-06 | $127.74 | $127.74 | 50,394 | — | — |
| 2007-08-03 | $125.18 | $125.18 | 61,080 | — | — |
| 2007-08-02 | $122.72 | $122.72 | 25,986 | — | — |
| 2007-08-01 | $117.70 | $117.70 | 29,471 | — | — |
| 2007-07-31 | $119.07 | $119.07 | 30,732 | — | — |
| 2007-07-30 | $118.43 | $118.43 | 27,005 | — | — |
| 2007-07-27 | $116.88 | $116.88 | 38,941 | — | — |
| 2007-07-26 | $119.71 | $119.71 | 35,401 | — | — |
| 2007-07-25 | $123.18 | $123.18 | 53,638 | — | — |
| 2007-07-24 | $119.98 | $119.98 | 49,802 | — | — |
| 2007-07-23 | $125.91 | $125.91 | 35,916 | — | — |
| 2007-07-20 | $127.28 | $127.28 | 44,246 | — | — |
| 2007-07-19 | $127.19 | $127.19 | 44,246 | — | — |
| 2007-07-18 | $131.11 | $131.11 | 39,894 | — | — |
| 2007-07-17 | $129.74 | $129.74 | 65,672 | — | — |
| 2007-07-16 | $126.73 | $126.73 | 52,213 | — | — |
| 2007-07-13 | $122.90 | $122.90 | 27,104 | — | — |
| 2007-07-12 | $121.62 | $121.62 | 28,781 | — | — |
| 2007-07-11 | $115.88 | $115.88 | 18,479 | — | — |
| 2007-07-10 | $115.88 | $115.88 | 17,372 | — | — |
| 2007-07-09 | $121.17 | $121.17 | 20,112 | — | — |
| 2007-07-06 | $123.81 | $123.81 | 14,215 | — | — |
| 2007-07-05 | $125.09 | $125.09 | 21,843 | — | — |
| 2007-07-03 | $124.73 | $124.73 | 14,763 | — | — |
| 2007-07-02 | $123.54 | $123.54 | 34,261 | — | — |
| 2007-06-29 | $119.16 | $119.16 | 33,691 | — | — |
| 2007-06-28 | $116.97 | $116.97 | 35,905 | — | — |
| 2007-06-27 | $113.14 | $113.14 | 19,158 | — | — |
| 2007-06-26 | $114.87 | $114.87 | 27,608 | — | — |
| 2007-06-25 | $111.68 | $111.68 | 20,988 | — | — |
| 2007-06-22 | $111.50 | $111.50 | 27,268 | — | — |
| 2007-06-21 | $112.86 | $112.86 | 39,357 | — | — |
| 2007-06-20 | $112.32 | $112.32 | 61,058 | — | — |
| 2007-06-19 | $110.40 | $110.40 | 12,056 | — | — |
| 2007-06-18 | $109.49 | $109.49 | 15,750 | — | — |
| 2007-06-15 | $107.57 | $107.57 | 28,090 | — | — |
| 2007-06-14 | $109.76 | $109.76 | 20,287 | — | — |
| 2007-06-13 | $107.12 | $107.12 | 9,656 | — | — |
| 2007-06-12 | $105.11 | $105.11 | 19,224 | — | — |
| 2007-06-11 | $109.31 | $109.31 | 13,952 | — | — |
| 2007-06-08 | $109.49 | $109.49 | 18,720 | — | — |
| 2007-06-07 | $107.48 | $107.48 | 20,736 | — | — |
| 2007-06-06 | $109.95 | $109.95 | 25,098 | — | — |
| 2007-06-05 | $112.32 | $112.32 | 18,511 | — | — |
| 2007-06-04 | $114.51 | $114.51 | 34,086 | — | — |
| 2007-06-01 | $110.68 | $110.68 | 20,112 | — | — |
| 2007-05-31 | $109.85 | $109.85 | 13,075 | — | — |
| 2007-05-30 | $110.04 | $110.04 | 31,028 | — | — |
| 2007-05-29 | $109.49 | $109.49 | 8,965 | — | — |
| 2007-05-25 | $109.76 | $109.76 | 15,223 | — | — |
| 2007-05-24 | $106.20 | $106.20 | 16,484 | — | — |
| 2007-05-23 | $110.77 | $110.77 | 19,388 | — | — |
| 2007-05-22 | $111.13 | $111.13 | 22,052 | — | — |
| 2007-05-21 | $107.39 | $107.39 | 19,487 | — | — |
| 2007-05-18 | $107.76 | $107.76 | 18,369 | — | — |
| 2007-05-17 | $104.29 | $104.29 | 17,646 | — | — |
| 2007-05-16 | $107.66 | $107.66 | 36,157 | — | — |
| 2007-05-15 | $103.56 | $103.56 | 35,620 | — | — |
| 2007-05-14 | $102.37 | $102.37 | 36,552 | — | — |
| 2007-05-11 | $101.82 | $101.82 | 21,514 | — | — |
| 2007-05-10 | $99.09 | $99.09 | 31,488 | — | — |
| 2007-05-09 | $103.92 | $103.92 | 96,744 | — | — |
| 2007-05-08 | $95.53 | $95.53 | 31,795 | — | — |
| 2007-05-07 | $96.62 | $96.62 | 31,663 | — | — |
| 2007-05-04 | $96.99 | $96.99 | 28,266 | — | — |
| 2007-05-03 | $93.52 | $93.52 | 75,175 | — | — |
| 2007-05-02 | $92.70 | $92.70 | 85,203 | — | — |
| 2007-05-01 | $93.16 | $93.16 | 57,069 | — | — |
| 2007-04-30 | $94.98 | $94.98 | 32,803 | — | — |
| 2007-04-27 | $98.72 | $98.72 | 34,645 | — | — |
| 2007-04-26 | $102.10 | $102.10 | 24,616 | — | — |
| 2007-04-25 | $105.20 | $105.20 | 26,501 | — | — |
| 2007-04-24 | $104.93 | $104.93 | 36,267 | — | — |
| 2007-04-23 | $108.12 | $108.12 | 24,737 | — | — |
| 2007-04-20 | $106.20 | $106.20 | 32,913 | — | — |
| 2007-04-19 | $102.01 | $102.01 | 28,529 | — | — |
| 2007-04-18 | $104.11 | $104.11 | 18,183 | — | — |
| 2007-04-17 | $104.74 | $104.74 | 38,557 | — | — |
| 2007-04-16 | $104.93 | $104.93 | 34,173 | — | — |
| 2007-04-13 | $103.47 | $103.47 | 25,307 | — | — |
| 2007-04-12 | $105.75 | $105.75 | 45,221 | — | — |
| 2007-04-11 | $103.19 | $103.19 | 30,206 | — | — |
| 2007-04-10 | $105.66 | $105.66 | 7,891 | — | — |
| 2007-04-09 | $105.57 | $105.57 | 24,682 | — | — |
| 2007-04-05 | $108.12 | $108.12 | 17,580 | — | — |
| 2007-04-04 | $107.21 | $107.21 | 19,059 | — | — |
| 2007-04-03 | $107.57 | $107.57 | 51,896 | — | — |
| 2007-04-02 | $105.38 | $105.38 | 44,761 | — | — |
| 2007-03-30 | $108.58 | $108.58 | 65,333 | — | — |
| 2007-03-29 | $111.31 | $111.31 | 24,024 | — | — |
| 2007-03-28 | $108.58 | $108.58 | 23,115 | — | — |
| 2007-03-27 | $109.22 | $109.22 | 27,268 | — | — |
| 2007-03-26 | $109.40 | $109.40 | 38,963 | — | — |
| 2007-03-23 | $111.86 | $111.86 | 21,142 | — | — |
| 2007-03-22 | $109.95 | $109.95 | 26,392 | — | — |
| 2007-03-21 | $113.59 | $113.59 | 28,781 | — | — |
| 2007-03-20 | $111.13 | $111.13 | 71,909 | — | — |
| 2007-03-19 | $103.65 | $103.65 | 41,089 | — | — |
| 2007-03-16 | $104.20 | $104.20 | 44,804 | — | — |
| 2007-03-15 | $99.64 | $99.64 | 20,561 | — | — |
| 2007-03-14 | $97.54 | $97.54 | 24,660 | — | — |
| 2007-03-13 | $96.35 | $96.35 | 19,892 | — | — |
| 2007-03-12 | $98.45 | $98.45 | 12,746 | — | — |
| 2007-03-09 | $99.91 | $99.91 | 19,454 | — | — |
| 2007-03-08 | $100.55 | $100.55 | 18,687 | — | — |
| 2007-03-07 | $99.36 | $99.36 | 22,380 | — | — |
| 2007-03-06 | $101.37 | $101.37 | 28,551 | — | — |
| 2007-03-05 | $100.00 | $100.00 | 35,445 | — | — |
| 2007-03-02 | $100.36 | $100.36 | 56,532 | — | — |
| 2007-03-01 | $102.01 | $102.01 | 26,962 | — | — |
| 2007-02-28 | $105.02 | $105.02 | 36,979 | — | — |
| 2007-02-27 | $102.92 | $102.92 | 43,654 | — | — |
| 2007-02-26 | $109.67 | $109.67 | 20,101 | — | — |
| 2007-02-23 | $112.32 | $112.32 | 28,726 | — | — |
| 2007-02-22 | $115.88 | $115.88 | 94,048 | — | — |
| 2007-02-21 | $105.20 | $105.20 | 57,803 | — | — |
| 2007-02-20 | $102.55 | $102.55 | 28,178 | — | — |
| 2007-02-16 | $100.73 | $100.73 | 40,420 | — | — |
| 2007-02-15 | $104.56 | $104.56 | 32,431 | — | — |
| 2007-02-14 | $103.65 | $103.65 | 49,112 | — | — |
| 2007-02-13 | $99.54 | $99.54 | 32,803 | — | — |
| 2007-02-12 | $94.62 | $94.62 | 16,582 | — | — |
| 2007-02-09 | $91.42 | $91.42 | 16,396 | — | — |
| 2007-02-08 | $92.52 | $92.52 | 12,604 | — | — |
| 2007-02-07 | $93.43 | $93.43 | 10,193 | — | — |
| 2007-02-06 | $94.16 | $94.16 | 15,421 | — | — |
| 2007-02-05 | $93.52 | $93.52 | 24,386 | — | — |
| 2007-02-02 | $98.54 | $98.54 | 33,866 | — | — |
| 2007-02-01 | $95.53 | $95.53 | 22,665 | — | — |
| 2007-01-31 | $93.80 | $93.80 | 17,536 | — | — |
| 2007-01-30 | $93.25 | $93.25 | 18,961 | — | — |
| 2007-01-29 | $88.96 | $88.96 | 23,312 | — | — |
| 2007-01-26 | $89.60 | $89.60 | 24,835 | — | — |
| 2007-01-25 | $88.59 | $88.59 | 34,075 | — | — |
| 2007-01-24 | $91.33 | $91.33 | 30,085 | — | — |
| 2007-01-23 | $93.43 | $93.43 | 37,450 | — | — |
| 2007-01-22 | $90.88 | $90.88 | 25,822 | — | — |
| 2007-01-19 | $91.24 | $91.24 | 31,477 | — | — |
| 2007-01-18 | $91.33 | $91.33 | 22,621 | — | — |
| 2007-01-17 | $92.15 | $92.15 | 33,132 | — | — |
| 2007-01-16 | $93.61 | $93.61 | 25,285 | — | — |
| 2007-01-12 | $98.36 | $98.36 | 20,210 | — | — |
| 2007-01-11 | $95.16 | $95.16 | 32,814 | — | — |
| 2007-01-10 | $89.78 | $89.78 | 22,720 | — | — |
| 2007-01-09 | $91.42 | $91.42 | 32,847 | — | — |
| 2007-01-08 | $89.05 | $89.05 | 32,858 | — | — |
| 2007-01-05 | $87.23 | $87.23 | 22,249 | — | — |
| 2007-01-04 | $90.88 | $90.88 | 32,014 | — | — |
| 2007-01-03 | $90.97 | $90.97 | 31,817 | — | — |