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
- 2002-03-05 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 | $185.15 | $246.65 | 34,720 | — | — |
| 2007-12-28 | $187.05 | $249.18 | 30,460 | — | — |
| 2007-12-27 | $184.00 | $245.12 | 39,500 | — | — |
| 2007-12-26 | $184.50 | $245.79 | 33,680 | — | — |
| 2007-12-24 | $179.00 | $238.46 | 14,900 | — | — |
| 2007-12-21 | $180.10 | $239.92 | 39,140 | — | — |
| 2007-12-20 | $183.20 | $244.05 | 40,240 | — | — |
| 2007-12-19 | $186.40 | $248.32 | 43,360 | — | — |
| 2007-12-18 | $189.20 | $252.05 | 25,780 | — | — |
| 2007-12-17 | $190.55 | $253.85 | 26,820 | — | — |
| 2007-12-14 | $192.00 | $255.78 | 46,980 | — | — |
| 2007-12-13 | $192.85 | $256.91 | 36,400 | — | — |
| 2007-12-12 | $194.05 | $258.51 | 58,980 | — | — |
| 2007-12-11 | $188.35 | $250.92 | 50,000 | — | — |
| 2007-12-10 | $193.75 | $258.11 | 42,980 | — | — |
| 2007-12-07 | $194.50 | $259.11 | 149,120 | — | — |
| 2007-12-06 | $182.75 | $243.45 | 15,600 | — | — |
| 2007-12-05 | $179.60 | $239.26 | 20,160 | — | — |
| 2007-12-04 | $177.40 | $236.33 | 39,160 | — | — |
| 2007-12-03 | $179.10 | $238.59 | 22,820 | — | — |
| 2007-11-30 | $180.50 | $240.46 | 41,440 | — | — |
| 2007-11-29 | $182.30 | $242.86 | 41,260 | — | — |
| 2007-11-28 | $178.95 | $238.39 | 47,980 | — | — |
| 2007-11-27 | $177.30 | $236.19 | 37,680 | — | — |
| 2007-11-26 | $175.45 | $233.73 | 72,440 | — | — |
| 2007-11-23 | $176.95 | $235.73 | 36,120 | — | — |
| 2007-11-21 | $168.80 | $224.87 | 44,140 | — | — |
| 2007-11-20 | $172.00 | $229.13 | 92,200 | — | — |
| 2007-11-19 | $171.50 | $228.47 | 58,100 | — | — |
| 2007-11-16 | $172.45 | $229.73 | 57,880 | — | — |
| 2007-11-15 | $172.60 | $229.93 | 51,000 | — | — |
| 2007-11-14 | $173.27 | $230.83 | 41,320 | — | — |
| 2007-11-13 | $174.75 | $232.80 | 65,880 | — | — |
| 2007-11-12 | $171.55 | $228.53 | 88,560 | — | — |
| 2007-11-09 | $174.82 | $232.90 | 45,760 | — | — |
| 2007-11-08 | $177.38 | $236.29 | 56,960 | — | — |
| 2007-11-07 | $177.25 | $236.13 | 48,960 | — | — |
| 2007-11-06 | $179.80 | $239.52 | 107,960 | — | — |
| 2007-11-05 | $173.70 | $231.40 | 148,040 | — | — |
| 2007-11-02 | $164.95 | $219.74 | 84,400 | — | — |
| 2007-11-01 | $168.85 | $224.94 | 41,640 | — | — |
| 2007-10-31 | $173.98 | $231.77 | 59,320 | — | — |
| 2007-10-30 | $173.55 | $231.20 | 28,920 | — | — |
| 2007-10-29 | $175.50 | $233.80 | 32,720 | — | — |
| 2007-10-26 | $174.77 | $232.83 | 30,080 | — | — |
| 2007-10-25 | $170.65 | $227.34 | 36,040 | — | — |
| 2007-10-24 | $170.85 | $227.60 | 41,920 | — | — |
| 2007-10-23 | $171.10 | $227.94 | 58,840 | — | — |
| 2007-10-22 | $168.95 | $225.07 | 66,840 | — | — |
| 2007-10-19 | $174.05 | $231.86 | 49,080 | — | — |
| 2007-10-18 | $180.68 | $240.69 | 52,120 | — | — |
| 2007-10-17 | $182.20 | $237.23 | 38,920 | — | — |
| 2007-10-16 | $183.02 | $238.30 | 31,200 | — | — |
| 2007-10-15 | $183.70 | $239.18 | 63,240 | — | — |
| 2007-10-12 | $180.40 | $234.88 | 29,560 | — | — |
| 2007-10-11 | $177.80 | $231.50 | 61,360 | — | — |
| 2007-10-10 | $175.73 | $228.80 | 42,440 | — | — |
| 2007-10-09 | $179.55 | $233.78 | 34,720 | — | — |
| 2007-10-08 | $178.57 | $232.51 | 30,680 | — | — |
| 2007-10-05 | $176.88 | $230.29 | 48,080 | — | — |
| 2007-10-04 | $178.80 | $232.80 | 25,720 | — | — |
| 2007-10-03 | $180.23 | $234.66 | 26,720 | — | — |
| 2007-10-02 | $178.43 | $232.31 | 53,360 | — | — |
| 2007-10-01 | $181.93 | $236.87 | 44,000 | — | — |
| 2007-09-28 | $176.02 | $229.19 | 44,360 | — | — |
| 2007-09-27 | $182.13 | $237.13 | 31,960 | — | — |
| 2007-09-26 | $175.95 | $229.09 | 53,280 | — | — |
| 2007-09-25 | $183.45 | $238.85 | 70,200 | — | — |
| 2007-09-24 | $181.25 | $235.99 | 60,520 | — | — |
| 2007-09-21 | $178.27 | $232.12 | 57,920 | — | — |
| 2007-09-20 | $174.15 | $226.75 | 34,680 | — | — |
| 2007-09-19 | $179.50 | $233.71 | 41,680 | — | — |
| 2007-09-18 | $177.48 | $231.08 | 47,400 | — | — |
| 2007-09-17 | $168.98 | $220.01 | 26,040 | — | — |
| 2007-09-14 | $167.95 | $218.67 | 31,680 | — | — |
| 2007-09-13 | $169.30 | $220.43 | 43,360 | — | — |
| 2007-09-12 | $164.40 | $214.05 | 45,360 | — | — |
| 2007-09-11 | $166.63 | $216.95 | 52,400 | — | — |
| 2007-09-10 | $160.77 | $209.33 | 52,520 | — | — |
| 2007-09-07 | $162.98 | $212.20 | 52,680 | — | — |
| 2007-09-06 | $163.38 | $212.72 | 38,960 | — | — |
| 2007-09-05 | $165.65 | $215.68 | 39,360 | — | — |
| 2007-09-04 | $166.73 | $217.08 | 52,920 | — | — |
| 2007-08-31 | $170.18 | $221.57 | 43,840 | — | — |
| 2007-08-30 | $167.25 | $217.76 | 29,960 | — | — |
| 2007-08-29 | $170.00 | $221.34 | 34,880 | — | — |
| 2007-08-28 | $166.88 | $217.27 | 31,480 | — | — |
| 2007-08-27 | $171.55 | $223.36 | 32,920 | — | — |
| 2007-08-24 | $172.30 | $224.34 | 41,440 | — | — |
| 2007-08-23 | $172.00 | $223.95 | 36,440 | — | — |
| 2007-08-22 | $174.88 | $227.69 | 39,160 | — | — |
| 2007-08-21 | $170.05 | $221.41 | 28,360 | — | — |
| 2007-08-20 | $169.82 | $221.11 | 34,560 | — | — |
| 2007-08-17 | $170.50 | $221.99 | 75,800 | — | — |
| 2007-08-16 | $158.77 | $206.73 | 120,640 | — | — |
| 2007-08-15 | $165.95 | $216.07 | 73,600 | — | — |
| 2007-08-14 | $165.98 | $216.10 | 65,880 | — | — |
| 2007-08-13 | $177.18 | $230.68 | 74,760 | — | — |
| 2007-08-10 | $167.50 | $218.09 | 60,520 | — | — |
| 2007-08-09 | $163.45 | $212.81 | 96,360 | — | — |
| 2007-08-08 | $162.75 | $211.90 | 99,920 | — | — |
| 2007-08-07 | $170.00 | $221.34 | 68,720 | — | — |
| 2007-08-06 | $174.50 | $227.20 | 242,720 | — | — |
| 2007-08-03 | $177.00 | $230.46 | 121,000 | — | — |
| 2007-08-02 | $183.60 | $239.05 | 72,600 | — | — |
| 2007-08-01 | $177.50 | $231.11 | 62,480 | — | — |
| 2007-07-31 | $181.73 | $236.61 | 60,160 | — | — |
| 2007-07-30 | $179.85 | $234.17 | 71,040 | — | — |
| 2007-07-27 | $179.20 | $233.32 | 34,920 | — | — |
| 2007-07-26 | $181.98 | $236.93 | 58,360 | — | — |
| 2007-07-25 | $185.18 | $241.10 | 96,080 | — | — |
| 2007-07-24 | $180.57 | $235.11 | 67,520 | — | — |
| 2007-07-23 | $184.98 | $240.84 | 35,840 | — | — |
| 2007-07-20 | $184.43 | $240.12 | 37,440 | — | — |
| 2007-07-19 | $186.88 | $243.31 | 41,520 | — | — |
| 2007-07-18 | $183.70 | $239.18 | 47,880 | — | — |
| 2007-07-17 | $180.55 | $235.08 | 43,720 | — | — |
| 2007-07-16 | $178.45 | $232.34 | 50,920 | — | — |
| 2007-07-13 | $185.00 | $240.87 | 27,840 | — | — |
| 2007-07-12 | $184.88 | $240.71 | 49,440 | — | — |
| 2007-07-11 | $184.60 | $240.35 | 44,640 | — | — |
| 2007-07-10 | $182.43 | $237.52 | 54,120 | — | — |
| 2007-07-09 | $182.45 | $237.55 | 59,920 | — | — |
| 2007-07-06 | $180.68 | $235.24 | 75,720 | — | — |
| 2007-07-05 | $182.20 | $237.23 | 85,560 | — | — |
| 2007-07-03 | $179.57 | $233.81 | 17,600 | — | — |
| 2007-07-02 | $177.05 | $230.52 | 59,800 | — | — |
| 2007-06-29 | $174.77 | $227.56 | 34,640 | — | — |
| 2007-06-28 | $174.63 | $227.36 | 26,720 | — | — |
| 2007-06-27 | $172.32 | $224.37 | 27,720 | — | — |
| 2007-06-26 | $170.65 | $222.19 | 36,680 | — | — |
| 2007-06-25 | $174.38 | $227.04 | 34,880 | — | — |
| 2007-06-22 | $174.13 | $226.71 | 58,360 | — | — |
| 2007-06-21 | $176.32 | $229.58 | 41,720 | — | — |
| 2007-06-20 | $171.80 | $223.69 | 43,320 | — | — |
| 2007-06-19 | $175.00 | $227.85 | 44,360 | — | — |
| 2007-06-18 | $174.88 | $227.69 | 84,560 | — | — |
| 2007-06-15 | $169.68 | $220.92 | 51,680 | — | — |
| 2007-06-14 | $165.95 | $216.07 | 49,280 | — | — |
| 2007-06-13 | $161.82 | $210.70 | 41,080 | — | — |
| 2007-06-12 | $159.95 | $208.26 | 62,240 | — | — |
| 2007-06-11 | $159.95 | $208.26 | 57,360 | — | — |
| 2007-06-08 | $158.68 | $206.60 | 54,000 | — | — |
| 2007-06-07 | $156.23 | $203.41 | 67,000 | — | — |
| 2007-06-06 | $159.25 | $207.35 | 56,440 | — | — |
| 2007-06-05 | $161.63 | $210.44 | 29,800 | — | — |
| 2007-06-04 | $161.23 | $209.92 | 47,320 | — | — |
| 2007-06-01 | $160.57 | $209.07 | 46,680 | — | — |
| 2007-05-31 | $160.70 | $209.23 | 54,960 | — | — |
| 2007-05-30 | $160.25 | $208.65 | 73,160 | — | — |
| 2007-05-29 | $160.80 | $209.36 | 38,760 | — | — |
| 2007-05-25 | $159.02 | $207.05 | 45,280 | — | — |
| 2007-05-24 | $157.63 | $205.23 | 63,520 | — | — |
| 2007-05-23 | $160.15 | $208.52 | 88,600 | — | — |
| 2007-05-22 | $160.63 | $209.14 | 258,000 | — | — |
| 2007-05-21 | $147.50 | $192.05 | 40,800 | — | — |
| 2007-05-18 | $147.85 | $192.50 | 30,800 | — | — |
| 2007-05-17 | $147.50 | $192.05 | 24,480 | — | — |
| 2007-05-16 | $145.00 | $188.79 | 29,680 | — | — |
| 2007-05-15 | $143.57 | $186.94 | 54,400 | — | — |
| 2007-05-14 | $146.02 | $190.13 | 32,640 | — | — |
| 2007-05-11 | $144.48 | $188.11 | 23,160 | — | — |
| 2007-05-10 | $142.93 | $186.09 | 20,400 | — | — |
| 2007-05-09 | $145.35 | $189.25 | 20,680 | — | — |
| 2007-05-08 | $145.07 | $188.89 | 19,080 | — | — |
| 2007-05-07 | $144.95 | $188.73 | 35,720 | — | — |
| 2007-05-04 | $141.75 | $184.56 | 23,080 | — | — |
| 2007-05-03 | $141.77 | $184.59 | 18,600 | — | — |
| 2007-05-02 | $141.38 | $184.07 | 50,680 | — | — |
| 2007-05-01 | $141.88 | $184.72 | 36,120 | — | — |
| 2007-04-30 | $142.88 | $186.03 | 51,840 | — | — |
| 2007-04-27 | $140.13 | $182.44 | 31,440 | — | — |
| 2007-04-26 | $139.60 | $181.76 | 43,000 | — | — |
| 2007-04-25 | $139.35 | $181.44 | 58,080 | — | — |
| 2007-04-24 | $135.68 | $176.65 | 42,200 | — | — |
| 2007-04-23 | $136.27 | $177.43 | 56,080 | — | — |
| 2007-04-20 | $133.93 | $174.37 | 56,160 | — | — |
| 2007-04-19 | $134.68 | $175.35 | 76,360 | — | — |
| 2007-04-18 | $135.65 | $176.62 | 107,360 | — | — |
| 2007-04-17 | $130.75 | $170.24 | 45,880 | — | — |
| 2007-04-16 | $132.20 | $172.13 | 28,280 | — | — |
| 2007-04-13 | $130.27 | $169.62 | 43,840 | — | — |
| 2007-04-12 | $129.48 | $168.58 | 56,760 | — | — |
| 2007-04-11 | $132.77 | $167.99 | 77,960 | — | — |
| 2007-04-10 | $134.80 | $170.55 | 44,720 | — | — |
| 2007-04-09 | $136.75 | $173.02 | 45,640 | — | — |
| 2007-04-05 | $134.48 | $170.14 | 20,520 | — | — |
| 2007-04-04 | $133.73 | $169.19 | 33,520 | — | — |
| 2007-04-03 | $134.32 | $169.95 | 35,920 | — | — |
| 2007-04-02 | $132.43 | $167.55 | 48,080 | — | — |
| 2007-03-30 | $130.00 | $164.48 | 44,680 | — | — |
| 2007-03-29 | $128.75 | $162.90 | 48,640 | — | — |
| 2007-03-28 | $127.32 | $161.10 | 29,120 | — | — |
| 2007-03-27 | $127.68 | $161.54 | 32,040 | — | — |
| 2007-03-26 | $128.57 | $162.68 | 78,760 | — | — |
| 2007-03-23 | $129.82 | $164.26 | 144,200 | — | — |
| 2007-03-22 | $127.30 | $161.07 | 60,840 | — | — |
| 2007-03-21 | $123.50 | $156.26 | 45,280 | — | — |
| 2007-03-20 | $123.70 | $156.51 | 47,680 | — | — |
| 2007-03-19 | $122.45 | $154.93 | 69,760 | — | — |
| 2007-03-16 | $122.80 | $155.37 | 150,160 | — | — |
| 2007-03-15 | $118.93 | $150.47 | 60,240 | — | — |
| 2007-03-14 | $119.75 | $151.51 | 55,000 | — | — |
| 2007-03-13 | $119.10 | $150.69 | 70,520 | — | — |
| 2007-03-12 | $118.72 | $150.22 | 127,800 | — | — |
| 2007-03-09 | $117.50 | $148.67 | 55,400 | — | — |
| 2007-03-08 | $116.25 | $147.08 | 23,840 | — | — |
| 2007-03-07 | $116.00 | $146.77 | 25,240 | — | — |
| 2007-03-06 | $114.75 | $145.19 | 20,000 | — | — |
| 2007-03-05 | $113.38 | $143.45 | 19,040 | — | — |
| 2007-03-02 | $115.22 | $145.79 | 17,280 | — | — |
| 2007-03-01 | $116.20 | $147.02 | 25,920 | — | — |
| 2007-02-28 | $116.25 | $147.08 | 33,360 | — | — |
| 2007-02-27 | $113.50 | $143.60 | 39,960 | — | — |
| 2007-02-26 | $117.50 | $148.67 | 37,120 | — | — |
| 2007-02-23 | $118.00 | $149.30 | 56,320 | — | — |
| 2007-02-22 | $118.57 | $150.03 | 83,360 | — | — |
| 2007-02-21 | $114.10 | $144.36 | 30,440 | — | — |
| 2007-02-20 | $113.50 | $143.60 | 31,520 | — | — |
| 2007-02-16 | $112.32 | $142.12 | 17,480 | — | — |
| 2007-02-15 | $110.97 | $140.41 | 13,960 | — | — |
| 2007-02-14 | $110.38 | $139.65 | 35,480 | — | — |
| 2007-02-13 | $110.63 | $139.97 | 53,360 | — | — |
| 2007-02-12 | $110.28 | $139.52 | 26,080 | — | — |
| 2007-02-09 | $111.55 | $141.14 | 12,600 | — | — |
| 2007-02-08 | $111.38 | $140.92 | 20,440 | — | — |
| 2007-02-07 | $112.95 | $142.91 | 23,800 | — | — |
| 2007-02-06 | $113.07 | $143.07 | 39,280 | — | — |
| 2007-02-05 | $114.90 | $145.38 | 26,960 | — | — |
| 2007-02-02 | $114.65 | $145.06 | 18,720 | — | — |
| 2007-02-01 | $113.82 | $144.02 | 20,120 | — | — |
| 2007-01-31 | $113.40 | $143.48 | 19,840 | — | — |
| 2007-01-30 | $113.07 | $143.07 | 22,480 | — | — |
| 2007-01-29 | $112.50 | $142.34 | 17,120 | — | — |
| 2007-01-26 | $112.55 | $142.40 | 18,040 | — | — |
| 2007-01-25 | $112.30 | $142.09 | 24,520 | — | — |
| 2007-01-24 | $111.70 | $141.33 | 52,320 | — | — |
| 2007-01-23 | $110.45 | $139.75 | 54,560 | — | — |
| 2007-01-22 | $110.50 | $139.81 | 25,680 | — | — |
| 2007-01-19 | $110.70 | $140.06 | 28,840 | — | — |
| 2007-01-18 | $110.43 | $139.71 | 30,120 | — | — |
| 2007-01-17 | $110.75 | $140.13 | 36,200 | — | — |
| 2007-01-16 | $110.75 | $140.13 | 24,760 | — | — |
| 2007-01-12 | $110.93 | $140.35 | 44,160 | — | — |
| 2007-01-11 | $110.00 | $139.18 | 23,240 | — | — |
| 2007-01-10 | $110.10 | $139.30 | 51,920 | — | — |
| 2007-01-09 | $111.25 | $140.76 | 46,400 | — | — |
| 2007-01-08 | $112.18 | $141.93 | 41,560 | — | — |
| 2007-01-05 | $112.40 | $142.21 | 36,360 | — | — |
| 2007-01-04 | $112.50 | $142.34 | 35,480 | — | — |
| 2007-01-03 | $113.47 | $143.57 | 49,120 | — | — |