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
- 2004-02-25 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 | $133.24 | $166.66 | 18,725 | — | — |
| 2007-12-28 | $130.12 | $162.76 | 20,450 | — | — |
| 2007-12-27 | $129.00 | $161.36 | 23,900 | — | — |
| 2007-12-26 | $132.80 | $166.11 | 24,425 | — | — |
| 2007-12-24 | $127.20 | $159.11 | 9,025 | — | — |
| 2007-12-21 | $126.88 | $158.71 | 25,800 | — | — |
| 2007-12-20 | $127.48 | $159.46 | 11,575 | — | — |
| 2007-12-19 | $128.56 | $160.81 | 14,175 | — | — |
| 2007-12-18 | $129.96 | $162.56 | 15,775 | — | — |
| 2007-12-17 | $129.72 | $162.26 | 11,225 | — | — |
| 2007-12-14 | $130.40 | $163.11 | 20,800 | — | — |
| 2007-12-13 | $132.00 | $165.11 | 23,175 | — | — |
| 2007-12-12 | $132.16 | $165.31 | 27,875 | — | — |
| 2007-12-11 | $131.36 | $164.31 | 24,925 | — | — |
| 2007-12-10 | $130.60 | $163.36 | 10,550 | — | — |
| 2007-12-07 | $132.24 | $165.41 | 15,400 | — | — |
| 2007-12-06 | $133.76 | $167.31 | 15,850 | — | — |
| 2007-12-05 | $132.44 | $165.66 | 17,600 | — | — |
| 2007-12-04 | $130.76 | $163.56 | 16,850 | — | — |
| 2007-12-03 | $130.92 | $163.76 | 7,525 | — | — |
| 2007-11-30 | $129.84 | $162.41 | 14,200 | — | — |
| 2007-11-29 | $127.32 | $159.26 | 11,075 | — | — |
| 2007-11-28 | $127.36 | $159.31 | 13,975 | — | — |
| 2007-11-27 | $123.44 | $154.40 | 28,675 | — | — |
| 2007-11-26 | $122.80 | $153.60 | 36,125 | — | — |
| 2007-11-23 | $130.32 | $163.01 | 5,050 | — | — |
| 2007-11-21 | $131.44 | $164.41 | 27,350 | — | — |
| 2007-11-20 | $134.00 | $167.61 | 51,675 | — | — |
| 2007-11-19 | $134.88 | $165.95 | 16,125 | — | — |
| 2007-11-16 | $135.40 | $166.59 | 8,400 | — | — |
| 2007-11-15 | $134.64 | $165.65 | 10,650 | — | — |
| 2007-11-14 | $134.76 | $165.80 | 16,775 | — | — |
| 2007-11-13 | $134.40 | $165.36 | 83,500 | — | — |
| 2007-11-12 | $136.04 | $167.37 | 9,775 | — | — |
| 2007-11-09 | $136.80 | $168.31 | 5,475 | — | — |
| 2007-11-08 | $137.36 | $169.00 | 7,250 | — | — |
| 2007-11-07 | $137.40 | $169.05 | 6,450 | — | — |
| 2007-11-06 | $138.28 | $170.13 | 11,600 | — | — |
| 2007-11-05 | $137.16 | $168.75 | 5,475 | — | — |
| 2007-11-02 | $138.40 | $170.28 | 8,775 | — | — |
| 2007-11-01 | $141.16 | $173.67 | 6,925 | — | — |
| 2007-10-31 | $141.20 | $173.72 | 14,550 | — | — |
| 2007-10-30 | $140.12 | $172.39 | 6,500 | — | — |
| 2007-10-29 | $140.32 | $172.64 | 4,500 | — | — |
| 2007-10-26 | $139.20 | $171.26 | 7,950 | — | — |
| 2007-10-25 | $138.00 | $169.78 | 9,775 | — | — |
| 2007-10-24 | $137.00 | $168.55 | 12,275 | — | — |
| 2007-10-23 | $137.92 | $169.69 | 10,025 | — | — |
| 2007-10-22 | $135.64 | $166.88 | 15,375 | — | — |
| 2007-10-19 | $136.40 | $167.82 | 11,825 | — | — |
| 2007-10-18 | $138.80 | $170.77 | 7,350 | — | — |
| 2007-10-17 | $140.36 | $172.69 | 10,000 | — | — |
| 2007-10-16 | $140.80 | $173.23 | 14,275 | — | — |
| 2007-10-15 | $141.72 | $174.36 | 15,775 | — | — |
| 2007-10-12 | $141.20 | $173.72 | 14,150 | — | — |
| 2007-10-11 | $140.52 | $172.88 | 24,525 | — | — |
| 2007-10-10 | $139.80 | $172.00 | 27,000 | — | — |
| 2007-10-09 | $137.76 | $169.49 | 17,400 | — | — |
| 2007-10-08 | $136.44 | $167.86 | 18,225 | — | — |
| 2007-10-05 | $136.68 | $168.16 | 27,025 | — | — |
| 2007-10-04 | $132.80 | $163.39 | 18,250 | — | — |
| 2007-10-03 | $132.00 | $162.40 | 19,475 | — | — |
| 2007-10-02 | $134.00 | $164.86 | 15,675 | — | — |
| 2007-10-01 | $135.60 | $166.83 | 22,475 | — | — |
| 2007-09-28 | $135.76 | $167.03 | 32,775 | — | — |
| 2007-09-27 | $134.52 | $165.50 | 41,450 | — | — |
| 2007-09-26 | $137.20 | $168.80 | 25,675 | — | — |
| 2007-09-25 | $137.60 | $169.29 | 14,750 | — | — |
| 2007-09-24 | $139.32 | $171.41 | 23,300 | — | — |
| 2007-09-21 | $139.44 | $171.56 | 13,075 | — | — |
| 2007-09-20 | $139.56 | $171.70 | 44,925 | — | — |
| 2007-09-19 | $143.96 | $177.12 | 21,500 | — | — |
| 2007-09-18 | $144.00 | $177.17 | 14,625 | — | — |
| 2007-09-17 | $143.08 | $176.03 | 5,250 | — | — |
| 2007-09-14 | $143.76 | $176.87 | 23,450 | — | — |
| 2007-09-13 | $143.88 | $177.02 | 9,500 | — | — |
| 2007-09-12 | $143.64 | $176.72 | 14,250 | — | — |
| 2007-09-11 | $143.00 | $175.94 | 33,825 | — | — |
| 2007-09-10 | $146.00 | $179.63 | 36,850 | — | — |
| 2007-09-07 | $148.00 | $182.09 | 16,300 | — | — |
| 2007-09-06 | $153.56 | $188.93 | 18,125 | — | — |
| 2007-09-05 | $155.72 | $191.59 | 20,625 | — | — |
| 2007-09-04 | $159.00 | $195.62 | 6,400 | — | — |
| 2007-08-31 | $158.08 | $194.49 | 7,000 | — | — |
| 2007-08-30 | $154.08 | $189.57 | 11,125 | — | — |
| 2007-08-29 | $153.84 | $189.27 | 11,550 | — | — |
| 2007-08-28 | $153.60 | $188.98 | 6,275 | — | — |
| 2007-08-27 | $156.08 | $192.03 | 10,775 | — | — |
| 2007-08-24 | $157.04 | $193.21 | 12,250 | — | — |
| 2007-08-23 | $155.44 | $191.24 | 21,500 | — | — |
| 2007-08-22 | $155.04 | $190.75 | 26,300 | — | — |
| 2007-08-21 | $147.00 | $180.86 | 9,125 | — | — |
| 2007-08-20 | $147.00 | $178.15 | 12,650 | — | — |
| 2007-08-17 | $147.64 | $178.93 | 15,500 | — | — |
| 2007-08-16 | $143.12 | $173.45 | 41,325 | — | — |
| 2007-08-15 | $146.64 | $177.71 | 9,750 | — | — |
| 2007-08-14 | $149.04 | $180.62 | 11,850 | — | — |
| 2007-08-13 | $152.76 | $185.13 | 14,650 | — | — |
| 2007-08-10 | $144.88 | $175.58 | 25,175 | — | — |
| 2007-08-09 | $144.88 | $175.58 | 14,275 | — | — |
| 2007-08-08 | $148.04 | $179.41 | 28,175 | — | — |
| 2007-08-07 | $143.04 | $173.35 | 35,625 | — | — |
| 2007-08-06 | $137.56 | $166.71 | 97,125 | — | — |
| 2007-08-03 | $142.44 | $172.62 | 16,075 | — | — |
| 2007-08-02 | $145.64 | $176.50 | 58,625 | — | — |
| 2007-08-01 | $150.36 | $182.22 | 75,075 | — | — |
| 2007-07-31 | $159.92 | $193.81 | 12,725 | — | — |
| 2007-07-30 | $161.00 | $195.12 | 17,700 | — | — |
| 2007-07-27 | $162.48 | $196.91 | 19,675 | — | — |
| 2007-07-26 | $166.52 | $201.81 | 18,700 | — | — |
| 2007-07-25 | $165.88 | $201.03 | 33,550 | — | — |
| 2007-07-24 | $170.92 | $207.14 | 11,275 | — | — |
| 2007-07-23 | $174.52 | $211.50 | 11,150 | — | — |
| 2007-07-20 | $177.20 | $214.75 | 23,625 | — | — |
| 2007-07-19 | $176.00 | $213.30 | 9,525 | — | — |
| 2007-07-18 | $171.64 | $208.01 | 4,650 | — | — |
| 2007-07-17 | $171.08 | $207.33 | 11,700 | — | — |
| 2007-07-16 | $172.60 | $209.18 | 6,925 | — | — |
| 2007-07-13 | $174.64 | $211.65 | 11,825 | — | — |
| 2007-07-12 | $179.56 | $217.61 | 12,325 | — | — |
| 2007-07-11 | $174.96 | $212.04 | 7,875 | — | — |
| 2007-07-10 | $170.80 | $206.99 | 6,825 | — | — |
| 2007-07-09 | $171.88 | $208.30 | 14,975 | — | — |
| 2007-07-06 | $172.56 | $209.13 | 5,575 | — | — |
| 2007-07-05 | $170.84 | $207.04 | 11,725 | — | — |
| 2007-07-03 | $175.68 | $212.91 | 11,500 | — | — |
| 2007-07-02 | $172.00 | $208.45 | 10,600 | — | — |
| 2007-06-29 | $167.36 | $202.82 | 9,625 | — | — |
| 2007-06-28 | $163.20 | $197.78 | 8,500 | — | — |
| 2007-06-27 | $162.88 | $197.40 | 7,525 | — | — |
| 2007-06-26 | $161.00 | $195.12 | 11,275 | — | — |
| 2007-06-25 | $162.00 | $196.33 | 5,925 | — | — |
| 2007-06-22 | $163.80 | $198.51 | 11,750 | — | — |
| 2007-06-21 | $166.36 | $201.61 | 11,350 | — | — |
| 2007-06-20 | $168.56 | $204.28 | 10,925 | — | — |
| 2007-06-19 | $168.20 | $203.84 | 6,925 | — | — |
| 2007-06-18 | $167.16 | $202.58 | 15,950 | — | — |
| 2007-06-15 | $165.40 | $200.45 | 11,700 | — | — |
| 2007-06-14 | $163.04 | $197.59 | 17,450 | — | — |
| 2007-06-13 | $162.72 | $197.20 | 16,325 | — | — |
| 2007-06-12 | $161.24 | $195.41 | 18,450 | — | — |
| 2007-06-11 | $165.28 | $200.30 | 23,175 | — | — |
| 2007-06-08 | $164.60 | $199.48 | 20,850 | — | — |
| 2007-06-07 | $165.44 | $200.50 | 10,400 | — | — |
| 2007-06-06 | $169.40 | $205.30 | 8,400 | — | — |
| 2007-06-05 | $170.72 | $206.90 | 15,000 | — | — |
| 2007-06-04 | $169.72 | $205.68 | 13,050 | — | — |
| 2007-06-01 | $167.92 | $203.50 | 5,550 | — | — |
| 2007-05-31 | $168.48 | $204.18 | 9,925 | — | — |
| 2007-05-30 | $167.68 | $203.21 | 3,450 | — | — |
| 2007-05-29 | $166.60 | $201.90 | 6,225 | — | — |
| 2007-05-25 | $162.24 | $196.62 | 5,400 | — | — |
| 2007-05-24 | $162.44 | $196.86 | 8,200 | — | — |
| 2007-05-23 | $165.28 | $200.30 | 16,225 | — | — |
| 2007-05-22 | $161.60 | $195.84 | 10,775 | — | — |
| 2007-05-21 | $162.60 | $194.41 | 5,950 | — | — |
| 2007-05-18 | $161.12 | $192.64 | 14,950 | — | — |
| 2007-05-17 | $159.80 | $191.07 | 14,050 | — | — |
| 2007-05-16 | $158.36 | $189.34 | 22,175 | — | — |
| 2007-05-15 | $161.56 | $193.17 | 7,075 | — | — |
| 2007-05-14 | $161.92 | $193.60 | 6,325 | — | — |
| 2007-05-11 | $162.76 | $194.61 | 6,950 | — | — |
| 2007-05-10 | $162.72 | $194.56 | 5,750 | — | — |
| 2007-05-09 | $163.68 | $195.71 | 12,750 | — | — |
| 2007-05-08 | $163.76 | $195.80 | 7,375 | — | — |
| 2007-05-07 | $163.64 | $195.66 | 8,925 | — | — |
| 2007-05-04 | $162.16 | $193.89 | 6,600 | — | — |
| 2007-05-03 | $162.00 | $193.70 | 9,800 | — | — |
| 2007-05-02 | $161.52 | $193.12 | 12,275 | — | — |
| 2007-05-01 | $160.32 | $191.69 | 15,475 | — | — |
| 2007-04-30 | $162.76 | $194.61 | 11,300 | — | — |
| 2007-04-27 | $164.76 | $197.00 | 10,825 | — | — |
| 2007-04-26 | $166.84 | $199.48 | 18,575 | — | — |
| 2007-04-25 | $166.80 | $199.44 | 15,375 | — | — |
| 2007-04-24 | $162.72 | $194.56 | 9,500 | — | — |
| 2007-04-23 | $163.36 | $195.32 | 16,175 | — | — |
| 2007-04-20 | $162.00 | $193.70 | 16,900 | — | — |
| 2007-04-19 | $157.68 | $188.53 | 19,800 | — | — |
| 2007-04-18 | $158.88 | $189.97 | 20,925 | — | — |
| 2007-04-17 | $161.68 | $193.31 | 7,000 | — | — |
| 2007-04-16 | $160.84 | $192.31 | 11,625 | — | — |
| 2007-04-13 | $161.00 | $192.50 | 6,750 | — | — |
| 2007-04-12 | $160.84 | $192.31 | 11,550 | — | — |
| 2007-04-11 | $160.16 | $191.50 | 13,025 | — | — |
| 2007-04-10 | $158.80 | $189.87 | 16,975 | — | — |
| 2007-04-09 | $158.48 | $189.49 | 11,450 | — | — |
| 2007-04-05 | $160.00 | $191.31 | 9,800 | — | — |
| 2007-04-04 | $156.52 | $187.14 | 11,100 | — | — |
| 2007-04-03 | $158.80 | $189.87 | 12,475 | — | — |
| 2007-04-02 | $157.08 | $187.81 | 11,775 | — | — |
| 2007-03-30 | $154.80 | $185.09 | 7,675 | — | — |
| 2007-03-29 | $153.16 | $183.13 | 11,325 | — | — |
| 2007-03-28 | $148.40 | $177.44 | 8,650 | — | — |
| 2007-03-27 | $148.64 | $177.72 | 27,450 | — | — |
| 2007-03-26 | $154.32 | $184.51 | 13,925 | — | — |
| 2007-03-23 | $155.72 | $186.19 | 10,800 | — | — |
| 2007-03-22 | $152.96 | $182.89 | 11,050 | — | — |
| 2007-03-21 | $152.48 | $182.31 | 10,200 | — | — |
| 2007-03-20 | $150.60 | $180.07 | 21,625 | — | — |
| 2007-03-19 | $150.56 | $180.02 | 22,500 | — | — |
| 2007-03-16 | $150.80 | $180.31 | 6,750 | — | — |
| 2007-03-15 | $149.40 | $178.63 | 6,250 | — | — |
| 2007-03-14 | $147.08 | $175.86 | 8,875 | — | — |
| 2007-03-13 | $147.24 | $176.05 | 13,775 | — | — |
| 2007-03-12 | $146.00 | $174.57 | 11,125 | — | — |
| 2007-03-09 | $144.32 | $172.56 | 10,125 | — | — |
| 2007-03-08 | $141.40 | $169.07 | 12,550 | — | — |
| 2007-03-07 | $141.04 | $168.64 | 21,625 | — | — |
| 2007-03-06 | $143.44 | $171.51 | 25,500 | — | — |
| 2007-03-05 | $143.60 | $171.70 | 15,675 | — | — |
| 2007-03-02 | $145.68 | $174.18 | 8,150 | — | — |
| 2007-03-01 | $146.20 | $174.81 | 13,125 | — | — |
| 2007-02-28 | $145.52 | $173.99 | 21,500 | — | — |
| 2007-02-27 | $140.60 | $168.11 | 11,325 | — | — |
| 2007-02-26 | $142.80 | $170.74 | 13,125 | — | — |
| 2007-02-23 | $142.80 | $170.74 | 22,275 | — | — |
| 2007-02-22 | $142.80 | $170.74 | 18,450 | — | — |
| 2007-02-21 | $142.88 | $170.84 | 9,075 | — | — |
| 2007-02-20 | $142.40 | $170.26 | 14,825 | — | — |
| 2007-02-16 | $145.28 | $171.12 | 8,500 | — | — |
| 2007-02-15 | $146.44 | $172.49 | 7,275 | — | — |
| 2007-02-14 | $146.56 | $172.63 | 10,150 | — | — |
| 2007-02-13 | $146.08 | $172.07 | 15,675 | — | — |
| 2007-02-12 | $146.44 | $172.49 | 10,525 | — | — |
| 2007-02-09 | $144.44 | $170.13 | 10,575 | — | — |
| 2007-02-08 | $143.76 | $169.33 | 6,500 | — | — |
| 2007-02-07 | $142.64 | $168.01 | 14,575 | — | — |
| 2007-02-06 | $142.80 | $168.20 | 18,550 | — | — |
| 2007-02-05 | $144.40 | $170.09 | 11,825 | — | — |
| 2007-02-02 | $144.40 | $170.09 | 15,725 | — | — |
| 2007-02-01 | $144.40 | $170.09 | 12,225 | — | — |
| 2007-01-31 | $142.00 | $167.26 | 12,425 | — | — |
| 2007-01-30 | $140.84 | $165.89 | 14,200 | — | — |
| 2007-01-29 | $138.96 | $163.68 | 7,200 | — | — |
| 2007-01-26 | $138.92 | $163.63 | 4,925 | — | — |
| 2007-01-25 | $138.48 | $163.11 | 13,325 | — | — |
| 2007-01-24 | $138.88 | $163.58 | 10,300 | — | — |
| 2007-01-23 | $138.40 | $163.02 | 13,550 | — | — |
| 2007-01-22 | $138.12 | $162.69 | 10,125 | — | — |
| 2007-01-19 | $138.08 | $162.64 | 10,075 | — | — |
| 2007-01-18 | $138.16 | $162.74 | 12,275 | — | — |
| 2007-01-17 | $138.80 | $163.49 | 9,600 | — | — |
| 2007-01-16 | $137.44 | $161.89 | 14,325 | — | — |
| 2007-01-12 | $138.92 | $163.63 | 13,250 | — | — |
| 2007-01-11 | $138.60 | $163.25 | 11,400 | — | — |
| 2007-01-10 | $138.76 | $163.44 | 13,650 | — | — |
| 2007-01-09 | $138.80 | $163.49 | 10,350 | — | — |
| 2007-01-08 | $139.16 | $163.91 | 12,450 | — | — |
| 2007-01-05 | $136.52 | $160.80 | 11,050 | — | — |
| 2007-01-04 | $137.20 | $161.61 | 16,650 | — | — |
| 2007-01-03 | $139.00 | $163.73 | 28,175 | — | — |