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
- 1995-08-17 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 | $159.98 | $488.33 | 161,503 | — | — |
| 2007-12-28 | $162.51 | $496.06 | 118,141 | — | — |
| 2007-12-27 | $162.96 | $497.42 | 153,688 | — | — |
| 2007-12-26 | $163.85 | $500.15 | 94,457 | — | — |
| 2007-12-24 | $168.97 | $515.76 | 63,139 | — | — |
| 2007-12-21 | $165.74 | $505.91 | 206,495 | — | — |
| 2007-12-20 | $164.05 | $500.75 | 141,061 | — | — |
| 2007-12-19 | $165.14 | $504.09 | 151,392 | — | — |
| 2007-12-18 | $164.80 | $503.03 | 211,208 | — | — |
| 2007-12-17 | $165.04 | $503.79 | 228,629 | — | — |
| 2007-12-14 | $172.10 | $525.31 | 214,934 | — | — |
| 2007-12-13 | $178.65 | $545.31 | 267,640 | — | — |
| 2007-12-12 | $176.27 | $538.04 | 313,137 | — | — |
| 2007-12-11 | $180.83 | $551.98 | 196,143 | — | — |
| 2007-12-10 | $189.37 | $578.05 | 141,181 | — | — |
| 2007-12-07 | $186.10 | $568.05 | 93,893 | — | — |
| 2007-12-06 | $187.74 | $573.05 | 102,311 | — | — |
| 2007-12-05 | $182.22 | $556.23 | 140,678 | — | — |
| 2007-12-04 | $177.41 | $541.52 | 127,083 | — | — |
| 2007-12-03 | $179.89 | $549.10 | 92,322 | — | — |
| 2007-11-30 | $181.43 | $553.80 | 160,979 | — | — |
| 2007-11-29 | $178.40 | $544.56 | 145,934 | — | — |
| 2007-11-28 | $180.59 | $551.22 | 217,875 | — | — |
| 2007-11-27 | $175.22 | $534.86 | 218,358 | — | — |
| 2007-11-26 | $172.10 | $525.31 | 209,879 | — | — |
| 2007-11-23 | $179.84 | $548.95 | 39,676 | — | — |
| 2007-11-21 | $176.96 | $540.16 | 145,693 | — | — |
| 2007-11-20 | $176.71 | $539.40 | 228,730 | — | — |
| 2007-11-19 | $177.81 | $542.74 | 178,541 | — | — |
| 2007-11-16 | $181.18 | $553.04 | 225,447 | — | — |
| 2007-11-15 | $181.73 | $554.71 | 233,060 | — | — |
| 2007-11-14 | $182.37 | $556.68 | 144,243 | — | — |
| 2007-11-13 | $185.40 | $565.93 | 140,698 | — | — |
| 2007-11-12 | $179.34 | $547.43 | 283,168 | — | — |
| 2007-11-09 | $179.34 | $547.43 | 322,643 | — | — |
| 2007-11-08 | $180.19 | $550.01 | 276,200 | — | — |
| 2007-11-07 | $179.15 | $546.83 | 186,235 | — | — |
| 2007-11-06 | $185.55 | $566.38 | 142,289 | — | — |
| 2007-11-05 | $184.16 | $562.14 | 182,750 | — | — |
| 2007-11-02 | $186.59 | $569.56 | 194,492 | — | — |
| 2007-11-01 | $190.02 | $580.02 | 155,561 | — | — |
| 2007-10-31 | $196.62 | $600.18 | 168,995 | — | — |
| 2007-10-30 | $196.13 | $598.66 | 72,222 | — | — |
| 2007-10-29 | $193.94 | $591.99 | 81,829 | — | — |
| 2007-10-26 | $196.08 | $598.51 | 73,652 | — | — |
| 2007-10-25 | $195.33 | $596.24 | 146,378 | — | — |
| 2007-10-24 | $195.93 | $598.06 | 198,097 | — | — |
| 2007-10-23 | $198.01 | $604.42 | 352,994 | — | — |
| 2007-10-22 | $201.54 | $615.18 | 149,701 | — | — |
| 2007-10-19 | $199.06 | $607.60 | 127,406 | — | — |
| 2007-10-18 | $206.11 | $629.13 | 138,382 | — | — |
| 2007-10-17 | $206.06 | $628.97 | 172,237 | — | — |
| 2007-10-16 | $210.33 | $630.34 | 168,471 | — | — |
| 2007-10-15 | $210.53 | $630.93 | 108,132 | — | — |
| 2007-10-12 | $211.57 | $634.06 | 86,501 | — | — |
| 2007-10-11 | $212.71 | $637.48 | 132,682 | — | — |
| 2007-10-10 | $212.41 | $636.59 | 158,925 | — | — |
| 2007-10-09 | $209.53 | $627.96 | 88,777 | — | — |
| 2007-10-08 | $208.94 | $626.17 | 73,410 | — | — |
| 2007-10-05 | $213.75 | $640.61 | 124,747 | — | — |
| 2007-10-04 | $208.79 | $625.73 | 95,665 | — | — |
| 2007-10-03 | $207.30 | $621.26 | 74,558 | — | — |
| 2007-10-02 | $207.50 | $621.86 | 87,146 | — | — |
| 2007-10-01 | $204.67 | $613.37 | 118,322 | — | — |
| 2007-09-28 | $201.84 | $604.89 | 122,653 | — | — |
| 2007-09-27 | $199.60 | $598.20 | 115,362 | — | — |
| 2007-09-26 | $199.55 | $598.05 | 109,622 | — | — |
| 2007-09-25 | $201.09 | $602.66 | 101,465 | — | — |
| 2007-09-24 | $202.83 | $607.87 | 120,618 | — | — |
| 2007-09-21 | $203.23 | $609.06 | 151,735 | — | — |
| 2007-09-20 | $203.67 | $610.40 | 91,738 | — | — |
| 2007-09-19 | $207.40 | $621.56 | 223,655 | — | — |
| 2007-09-18 | $205.36 | $615.46 | 134,777 | — | — |
| 2007-09-17 | $199.95 | $599.24 | 139,469 | — | — |
| 2007-09-14 | $202.09 | $605.64 | 85,091 | — | — |
| 2007-09-13 | $200.79 | $601.77 | 104,970 | — | — |
| 2007-09-12 | $197.22 | $591.05 | 88,676 | — | — |
| 2007-09-11 | $196.67 | $589.42 | 100,680 | — | — |
| 2007-09-10 | $194.39 | $582.57 | 153,608 | — | — |
| 2007-09-07 | $194.54 | $583.02 | 145,129 | — | — |
| 2007-09-06 | $196.82 | $589.86 | 140,396 | — | — |
| 2007-09-05 | $196.52 | $588.97 | 138,583 | — | — |
| 2007-09-04 | $197.47 | $591.80 | 115,583 | — | — |
| 2007-08-31 | $195.93 | $587.18 | 147,888 | — | — |
| 2007-08-30 | $192.60 | $577.21 | 117,759 | — | — |
| 2007-08-29 | $191.11 | $572.75 | 175,701 | — | — |
| 2007-08-28 | $185.15 | $554.89 | 171,472 | — | — |
| 2007-08-27 | $190.22 | $570.07 | 116,933 | — | — |
| 2007-08-24 | $193.99 | $581.38 | 110,327 | — | — |
| 2007-08-23 | $193.30 | $579.30 | 120,216 | — | — |
| 2007-08-22 | $192.55 | $577.07 | 119,027 | — | — |
| 2007-08-21 | $195.08 | $584.65 | 165,551 | — | — |
| 2007-08-20 | $191.66 | $574.39 | 204,622 | — | — |
| 2007-08-17 | $188.38 | $564.57 | 229,797 | — | — |
| 2007-08-16 | $185.55 | $556.08 | 325,865 | — | — |
| 2007-08-15 | $181.33 | $543.44 | 239,324 | — | — |
| 2007-08-14 | $185.95 | $557.27 | 231,630 | — | — |
| 2007-08-13 | $190.67 | $571.41 | 162,872 | — | — |
| 2007-08-10 | $186.15 | $557.87 | 201,138 | — | — |
| 2007-08-09 | $189.37 | $567.54 | 256,161 | — | — |
| 2007-08-08 | $200.84 | $601.92 | 224,158 | — | — |
| 2007-08-07 | $195.43 | $585.70 | 254,711 | — | — |
| 2007-08-06 | $193.79 | $580.79 | 224,561 | — | — |
| 2007-08-03 | $189.72 | $568.58 | 219,546 | — | — |
| 2007-08-02 | $194.44 | $582.72 | 211,933 | — | — |
| 2007-08-01 | $193.15 | $578.85 | 248,528 | — | — |
| 2007-07-31 | $190.47 | $570.82 | 260,289 | — | — |
| 2007-07-30 | $190.12 | $569.77 | 199,789 | — | — |
| 2007-07-27 | $186.30 | $558.32 | 189,356 | — | — |
| 2007-07-26 | $192.06 | $575.58 | 302,744 | — | — |
| 2007-07-25 | $194.39 | $582.57 | 208,489 | — | — |
| 2007-07-24 | $195.13 | $584.80 | 158,804 | — | — |
| 2007-07-23 | $199.65 | $598.35 | 98,303 | — | — |
| 2007-07-20 | $203.48 | $609.80 | 115,745 | — | — |
| 2007-07-19 | $207.05 | $620.52 | 125,009 | — | — |
| 2007-07-18 | $206.36 | $618.43 | 196,284 | — | — |
| 2007-07-17 | $205.96 | $617.24 | 102,049 | — | — |
| 2007-07-16 | $206.65 | $619.33 | 184,482 | — | — |
| 2007-07-13 | $206.95 | $620.22 | 90,267 | — | — |
| 2007-07-12 | $206.21 | $617.99 | 130,386 | — | — |
| 2007-07-11 | $204.72 | $613.52 | 155,722 | — | — |
| 2007-07-10 | $205.71 | $616.50 | 166,115 | — | — |
| 2007-07-09 | $213.56 | $628.70 | 243,251 | — | — |
| 2007-07-06 | $213.16 | $627.53 | 143,095 | — | — |
| 2007-07-05 | $215.04 | $633.09 | 197,453 | — | — |
| 2007-07-03 | $213.01 | $627.09 | 84,789 | — | — |
| 2007-07-02 | $212.21 | $624.75 | 133,931 | — | — |
| 2007-06-29 | $206.01 | $606.48 | 173,285 | — | — |
| 2007-06-28 | $205.46 | $604.87 | 127,164 | — | — |
| 2007-06-27 | $204.97 | $603.41 | 201,178 | — | — |
| 2007-06-26 | $204.17 | $601.07 | 203,817 | — | — |
| 2007-06-25 | $204.87 | $603.12 | 188,994 | — | — |
| 2007-06-22 | $205.91 | $606.19 | 192,518 | — | — |
| 2007-06-21 | $207.89 | $612.04 | 139,691 | — | — |
| 2007-06-20 | $205.81 | $605.90 | 114,456 | — | — |
| 2007-06-19 | $210.38 | $619.35 | 129,299 | — | — |
| 2007-06-18 | $208.69 | $614.38 | 109,481 | — | — |
| 2007-06-15 | $211.12 | $621.54 | 145,814 | — | — |
| 2007-06-14 | $210.92 | $620.95 | 113,509 | — | — |
| 2007-06-13 | $213.46 | $628.41 | 176,044 | — | — |
| 2007-06-12 | $210.08 | $618.47 | 158,401 | — | — |
| 2007-06-11 | $213.70 | $629.14 | 119,632 | — | — |
| 2007-06-08 | $215.99 | $635.86 | 143,216 | — | — |
| 2007-06-07 | $213.56 | $628.70 | 176,245 | — | — |
| 2007-06-06 | $218.22 | $642.44 | 126,217 | — | — |
| 2007-06-05 | $218.22 | $642.44 | 128,836 | — | — |
| 2007-06-04 | $221.55 | $652.24 | 84,125 | — | — |
| 2007-06-01 | $220.80 | $650.04 | 174,191 | — | — |
| 2007-05-31 | $220.66 | $649.60 | 188,349 | — | — |
| 2007-05-30 | $220.61 | $649.46 | 248,769 | — | — |
| 2007-05-29 | $217.97 | $641.71 | 133,468 | — | — |
| 2007-05-25 | $214.80 | $632.36 | 81,668 | — | — |
| 2007-05-24 | $212.76 | $626.36 | 170,807 | — | — |
| 2007-05-23 | $214.90 | $632.65 | 114,637 | — | — |
| 2007-05-22 | $216.09 | $636.16 | 178,843 | — | — |
| 2007-05-21 | $214.60 | $631.77 | 220,090 | — | — |
| 2007-05-18 | $214.40 | $631.19 | 179,468 | — | — |
| 2007-05-17 | $216.43 | $637.18 | 162,872 | — | — |
| 2007-05-16 | $219.91 | $647.41 | 99,330 | — | — |
| 2007-05-15 | $220.36 | $648.73 | 135,502 | — | — |
| 2007-05-14 | $223.98 | $659.40 | 81,023 | — | — |
| 2007-05-11 | $224.78 | $661.74 | 125,251 | — | — |
| 2007-05-10 | $223.49 | $657.94 | 171,472 | — | — |
| 2007-05-09 | $225.92 | $665.10 | 152,138 | — | — |
| 2007-05-08 | $226.12 | $665.68 | 119,692 | — | — |
| 2007-05-07 | $225.92 | $665.10 | 106,682 | — | — |
| 2007-05-04 | $226.17 | $665.83 | 126,741 | — | — |
| 2007-05-03 | $227.81 | $670.65 | 101,405 | — | — |
| 2007-05-02 | $226.56 | $667.00 | 79,533 | — | — |
| 2007-05-01 | $224.73 | $661.59 | 101,244 | — | — |
| 2007-04-30 | $226.07 | $665.54 | 122,794 | — | — |
| 2007-04-27 | $228.60 | $672.99 | 111,898 | — | — |
| 2007-04-26 | $229.64 | $676.06 | 67,852 | — | — |
| 2007-04-25 | $229.89 | $676.79 | 141,987 | — | — |
| 2007-04-24 | $230.09 | $677.38 | 97,256 | — | — |
| 2007-04-23 | $232.13 | $683.37 | 105,372 | — | — |
| 2007-04-20 | $229.79 | $676.50 | 93,792 | — | — |
| 2007-04-19 | $229.54 | $675.77 | 150,828 | — | — |
| 2007-04-18 | $230.88 | $679.72 | 175,641 | — | — |
| 2007-04-17 | $234.16 | $689.36 | 171,734 | — | — |
| 2007-04-16 | $232.32 | $683.96 | 82,493 | — | — |
| 2007-04-13 | $231.08 | $680.30 | 142,390 | — | — |
| 2007-04-12 | $229.79 | $676.50 | 138,160 | — | — |
| 2007-04-11 | $235.15 | $681.18 | 119,994 | — | — |
| 2007-04-10 | $237.34 | $687.51 | 95,101 | — | — |
| 2007-04-09 | $236.84 | $686.07 | 110,629 | — | — |
| 2007-04-05 | $237.24 | $687.22 | 154,595 | — | — |
| 2007-04-04 | $236.94 | $686.36 | 110,931 | — | — |
| 2007-04-03 | $236.49 | $685.06 | 201,380 | — | — |
| 2007-04-02 | $235.30 | $681.61 | 157,394 | — | — |
| 2007-03-30 | $232.37 | $673.12 | 273,078 | — | — |
| 2007-03-29 | $231.28 | $669.96 | 176,467 | — | — |
| 2007-03-28 | $228.15 | $660.90 | 87,549 | — | — |
| 2007-03-27 | $229.25 | $664.06 | 121,686 | — | — |
| 2007-03-26 | $230.69 | $668.23 | 123,680 | — | — |
| 2007-03-23 | $232.22 | $672.69 | 155,219 | — | — |
| 2007-03-22 | $233.07 | $675.14 | 176,970 | — | — |
| 2007-03-21 | $231.73 | $671.25 | 341,091 | — | — |
| 2007-03-20 | $227.56 | $659.17 | 150,083 | — | — |
| 2007-03-19 | $224.03 | $648.96 | 240,049 | — | — |
| 2007-03-16 | $224.63 | $650.69 | 330,417 | — | — |
| 2007-03-15 | $222.84 | $645.51 | 195,741 | — | — |
| 2007-03-14 | $218.67 | $633.43 | 183,878 | — | — |
| 2007-03-13 | $217.43 | $629.83 | 318,333 | — | — |
| 2007-03-12 | $221.20 | $640.76 | 237,229 | — | — |
| 2007-03-09 | $219.27 | $635.15 | 298,696 | — | — |
| 2007-03-08 | $215.00 | $622.78 | 222,003 | — | — |
| 2007-03-07 | $211.07 | $611.42 | 174,231 | — | — |
| 2007-03-06 | $212.56 | $615.74 | 292,513 | — | — |
| 2007-03-05 | $207.15 | $600.06 | 319,199 | — | — |
| 2007-03-02 | $213.46 | $618.32 | 592,056 | — | — |
| 2007-03-01 | $216.53 | $627.24 | 830,835 | — | — |
| 2007-02-28 | $228.90 | $663.06 | 227,844 | — | — |
| 2007-02-27 | $224.43 | $650.11 | 242,546 | — | — |
| 2007-02-26 | $233.81 | $677.29 | 143,437 | — | — |
| 2007-02-23 | $232.27 | $672.84 | 120,155 | — | — |
| 2007-02-22 | $233.17 | $675.43 | 108,857 | — | — |
| 2007-02-21 | $236.40 | $684.77 | 75,807 | — | — |
| 2007-02-20 | $237.84 | $688.95 | 120,921 | — | — |
| 2007-02-16 | $237.64 | $688.37 | 121,988 | — | — |
| 2007-02-15 | $237.69 | $688.51 | 328,060 | — | — |
| 2007-02-14 | $236.79 | $685.92 | 306,309 | — | — |
| 2007-02-13 | $237.54 | $688.08 | 670,622 | — | — |
| 2007-02-12 | $236.69 | $685.64 | 104,587 | — | — |
| 2007-02-09 | $241.01 | $698.15 | 230,804 | — | — |
| 2007-02-08 | $242.06 | $701.17 | 111,072 | — | — |
| 2007-02-07 | $242.50 | $702.47 | 159,972 | — | — |
| 2007-02-06 | $238.88 | $691.97 | 105,634 | — | — |
| 2007-02-05 | $236.20 | $684.20 | 139,127 | — | — |
| 2007-02-02 | $234.86 | $680.32 | 132,159 | — | — |
| 2007-02-01 | $233.22 | $675.57 | 150,567 | — | — |
| 2007-01-31 | $242.30 | $658.87 | 137,395 | — | — |
| 2007-01-30 | $239.77 | $651.98 | 102,170 | — | — |
| 2007-01-29 | $237.93 | $646.99 | 76,149 | — | — |
| 2007-01-26 | $236.00 | $641.72 | 63,904 | — | — |
| 2007-01-25 | $236.49 | $643.07 | 158,562 | — | — |
| 2007-01-24 | $236.84 | $644.02 | 62,937 | — | — |
| 2007-01-23 | $235.90 | $641.45 | 92,966 | — | — |
| 2007-01-22 | $234.96 | $638.89 | 58,990 | — | — |
| 2007-01-19 | $236.94 | $644.29 | 88,495 | — | — |
| 2007-01-18 | $234.21 | $636.86 | 70,107 | — | — |
| 2007-01-17 | $234.91 | $638.75 | 82,252 | — | — |
| 2007-01-16 | $236.64 | $643.48 | 92,765 | — | — |
| 2007-01-12 | $235.95 | $641.59 | 197,090 | — | — |
| 2007-01-11 | $233.86 | $635.92 | 144,645 | — | — |
| 2007-01-10 | $235.95 | $631.60 | 109,823 | — | — |
| 2007-01-09 | $234.41 | $627.48 | 156,206 | — | — |
| 2007-01-08 | $233.22 | $624.29 | 112,562 | — | — |
| 2007-01-05 | $231.88 | $620.70 | 99,210 | — | — |
| 2007-01-04 | $236.15 | $632.13 | 107,769 | — | — |
| 2007-01-03 | $235.95 | $631.60 | 157,314 | — | — |