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
- 2000-02-08 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 | $240.24 | $240.24 | 2,220 | — | — |
| 2007-12-28 | $247.30 | $247.30 | 2,300 | — | — |
| 2007-12-27 | $236.70 | $236.70 | 995 | — | — |
| 2007-12-26 | $241.41 | $241.41 | 1,572 | — | — |
| 2007-12-24 | $249.66 | $249.66 | 837 | — | — |
| 2007-12-21 | $241.41 | $241.41 | 1,663 | — | — |
| 2007-12-20 | $243.77 | $243.77 | 982 | — | — |
| 2007-12-19 | $243.77 | $243.77 | 1,381 | — | — |
| 2007-12-18 | $242.59 | $242.59 | 1,579 | — | — |
| 2007-12-17 | $244.95 | $244.95 | 1,350 | — | — |
| 2007-12-14 | $240.24 | $240.24 | 800 | — | — |
| 2007-12-13 | $248.48 | $248.48 | 903 | — | — |
| 2007-12-12 | $253.19 | $253.19 | 919 | — | — |
| 2007-12-11 | $247.30 | $247.30 | 1,373 | — | — |
| 2007-12-10 | $263.79 | $263.79 | 847 | — | — |
| 2007-12-07 | $267.32 | $267.32 | 1,030 | — | — |
| 2007-12-06 | $253.19 | $253.19 | 1,639 | — | — |
| 2007-12-05 | $255.54 | $255.54 | 623 | — | — |
| 2007-12-04 | $250.83 | $250.83 | 808 | — | — |
| 2007-12-03 | $247.30 | $247.30 | 459 | — | — |
| 2007-11-30 | $252.01 | $252.01 | 583 | — | — |
| 2007-11-29 | $254.37 | $254.37 | 378 | — | — |
| 2007-11-28 | $259.08 | $259.08 | 1,542 | — | — |
| 2007-11-27 | $248.48 | $248.48 | 971 | — | — |
| 2007-11-26 | $254.37 | $254.37 | 1,159 | — | — |
| 2007-11-23 | $255.54 | $255.54 | 462 | — | — |
| 2007-11-21 | $249.66 | $249.66 | 647 | — | — |
| 2007-11-20 | $252.01 | $252.01 | 594 | — | — |
| 2007-11-19 | $253.19 | $253.19 | 1,181 | — | — |
| 2007-11-16 | $247.30 | $247.30 | 1,971 | — | — |
| 2007-11-15 | $257.90 | $257.90 | 510 | — | — |
| 2007-11-14 | $261.43 | $261.43 | 1,178 | — | — |
| 2007-11-13 | $267.32 | $267.32 | 672 | — | — |
| 2007-11-12 | $256.72 | $256.72 | 848 | — | — |
| 2007-11-09 | $274.39 | $274.39 | 762 | — | — |
| 2007-11-08 | $274.39 | $274.39 | 1,106 | — | — |
| 2007-11-07 | $273.21 | $273.21 | 793 | — | — |
| 2007-11-06 | $286.16 | $286.16 | 1,072 | — | — |
| 2007-11-05 | $273.21 | $273.21 | 1,390 | — | — |
| 2007-11-02 | $283.81 | $283.81 | 2,541 | — | — |
| 2007-11-01 | $292.05 | $292.05 | 1,641 | — | — |
| 2007-10-31 | $301.47 | $301.47 | 1,078 | — | — |
| 2007-10-30 | $295.58 | $295.58 | 1,351 | — | — |
| 2007-10-29 | $305.00 | $305.00 | 4,272 | — | — |
| 2007-10-26 | $306.18 | $306.18 | 4,101 | — | — |
| 2007-10-25 | $329.74 | $329.74 | 12,743 | — | — |
| 2007-10-24 | $314.43 | $314.43 | 1,433 | — | — |
| 2007-10-23 | $302.65 | $302.65 | 1,500 | — | — |
| 2007-10-22 | $317.96 | $317.96 | 829 | — | — |
| 2007-10-19 | $297.94 | $297.94 | 1,029 | — | — |
| 2007-10-18 | $315.60 | $315.60 | 938 | — | — |
| 2007-10-17 | $320.31 | $320.31 | 1,148 | — | — |
| 2007-10-16 | $329.74 | $329.74 | 1,880 | — | — |
| 2007-10-15 | $335.62 | $335.62 | 2,597 | — | — |
| 2007-10-12 | $352.11 | $352.11 | 3,885 | — | — |
| 2007-10-11 | $336.80 | $336.80 | 4,289 | — | — |
| 2007-10-10 | $319.14 | $319.14 | 1,536 | — | — |
| 2007-10-09 | $316.78 | $316.78 | 1,239 | — | — |
| 2007-10-08 | $328.56 | $328.56 | 1,971 | — | — |
| 2007-10-05 | $312.07 | $312.07 | 2,585 | — | — |
| 2007-10-04 | $282.63 | $282.63 | 1,489 | — | — |
| 2007-10-03 | $282.63 | $282.63 | 997 | — | — |
| 2007-10-02 | $281.45 | $281.45 | 806 | — | — |
| 2007-10-01 | $284.99 | $284.99 | 1,157 | — | — |
| 2007-09-28 | $279.10 | $279.10 | 577 | — | — |
| 2007-09-27 | $284.99 | $284.99 | 1,332 | — | — |
| 2007-09-26 | $276.74 | $276.74 | 1,526 | — | — |
| 2007-09-25 | $282.63 | $282.63 | 642 | — | — |
| 2007-09-24 | $286.16 | $286.16 | 296 | — | — |
| 2007-09-21 | $288.52 | $288.52 | 1,467 | — | — |
| 2007-09-20 | $283.81 | $283.81 | 1,182 | — | — |
| 2007-09-19 | $292.05 | $292.05 | 1,938 | — | — |
| 2007-09-18 | $300.29 | $300.29 | 1,619 | — | — |
| 2007-09-17 | $299.12 | $299.12 | 2,573 | — | — |
| 2007-09-14 | $288.52 | $288.52 | 1,921 | — | — |
| 2007-09-13 | $272.03 | $272.03 | 718 | — | — |
| 2007-09-12 | $267.32 | $267.32 | 593 | — | — |
| 2007-09-11 | $266.14 | $266.14 | 1,443 | — | — |
| 2007-09-10 | $270.85 | $270.85 | 2,136 | — | — |
| 2007-09-07 | $283.81 | $283.81 | 1,230 | — | — |
| 2007-09-06 | $284.99 | $284.99 | 2,413 | — | — |
| 2007-09-05 | $275.56 | $275.56 | 5,059 | — | — |
| 2007-09-04 | $281.45 | $281.45 | 1,449 | — | — |
| 2007-08-31 | $292.05 | $292.05 | 2,110 | — | — |
| 2007-08-30 | $269.68 | $269.68 | 1,701 | — | — |
| 2007-08-29 | $267.32 | $267.32 | 678 | — | — |
| 2007-08-28 | $263.79 | $263.79 | 713 | — | — |
| 2007-08-27 | $274.39 | $274.39 | 871 | — | — |
| 2007-08-24 | $281.45 | $281.45 | 1,481 | — | — |
| 2007-08-23 | $270.85 | $270.85 | 999 | — | — |
| 2007-08-22 | $274.39 | $274.39 | 597 | — | — |
| 2007-08-21 | $284.99 | $284.99 | 1,731 | — | — |
| 2007-08-20 | $272.03 | $272.03 | 1,476 | — | — |
| 2007-08-17 | $292.05 | $292.05 | 1,656 | — | — |
| 2007-08-16 | $261.43 | $261.43 | 2,885 | — | — |
| 2007-08-15 | $307.36 | $307.36 | 4,317 | — | — |
| 2007-08-14 | $317.96 | $317.96 | 3,032 | — | — |
| 2007-08-13 | $317.96 | $317.96 | 6,399 | — | — |
| 2007-08-10 | $306.18 | $306.18 | 6,744 | — | — |
| 2007-08-09 | $309.72 | $309.72 | 2,254 | — | — |
| 2007-08-08 | $301.47 | $301.47 | 2,761 | — | — |
| 2007-08-07 | $288.52 | $288.52 | 3,708 | — | — |
| 2007-08-06 | $307.36 | $307.36 | 4,420 | — | — |
| 2007-08-03 | $345.04 | $345.04 | 2,534 | — | — |
| 2007-08-02 | $346.22 | $346.22 | 6,264 | — | — |
| 2007-08-01 | $342.69 | $342.69 | 1,512 | — | — |
| 2007-07-31 | $350.93 | $350.93 | 1,496 | — | — |
| 2007-07-30 | $339.16 | $339.16 | 1,206 | — | — |
| 2007-07-27 | $349.75 | $349.75 | 1,036 | — | — |
| 2007-07-26 | $347.40 | $347.40 | 2,943 | — | — |
| 2007-07-25 | $361.53 | $361.53 | 5,461 | — | — |
| 2007-07-24 | $363.89 | $363.89 | 2,943 | — | — |
| 2007-07-23 | $353.29 | $353.29 | 4,115 | — | — |
| 2007-07-20 | $353.29 | $353.29 | 4,025 | — | — |
| 2007-07-19 | $355.64 | $355.64 | 4,706 | — | — |
| 2007-07-18 | $341.51 | $341.51 | 4,458 | — | — |
| 2007-07-17 | $329.74 | $329.74 | 1,667 | — | — |
| 2007-07-16 | $332.09 | $332.09 | 1,381 | — | — |
| 2007-07-13 | $335.62 | $335.62 | 1,226 | — | — |
| 2007-07-12 | $336.80 | $336.80 | 1,690 | — | — |
| 2007-07-11 | $340.33 | $340.33 | 2,111 | — | — |
| 2007-07-10 | $345.04 | $345.04 | 2,554 | — | — |
| 2007-07-09 | $347.40 | $347.40 | 3,459 | — | — |
| 2007-07-06 | $352.11 | $352.11 | 1,626 | — | — |
| 2007-07-05 | $348.58 | $348.58 | 5,037 | — | — |
| 2007-07-03 | $349.75 | $349.75 | 2,120 | — | — |
| 2007-07-02 | $342.69 | $342.69 | 4,177 | — | — |
| 2007-06-29 | $336.80 | $336.80 | 2,770 | — | — |
| 2007-06-28 | $339.16 | $339.16 | 3,005 | — | — |
| 2007-06-27 | $350.93 | $350.93 | 3,926 | — | — |
| 2007-06-26 | $346.22 | $346.22 | 6,319 | — | — |
| 2007-06-25 | $341.51 | $341.51 | 2,604 | — | — |
| 2007-06-22 | $339.16 | $339.16 | 2,703 | — | — |
| 2007-06-21 | $349.75 | $349.75 | 4,355 | — | — |
| 2007-06-20 | $358.00 | $358.00 | 3,382 | — | — |
| 2007-06-19 | $347.40 | $347.40 | 1,992 | — | — |
| 2007-06-18 | $360.35 | $360.35 | 4,821 | — | — |
| 2007-06-15 | $360.35 | $360.35 | 3,876 | — | — |
| 2007-06-14 | $373.31 | $373.31 | 4,787 | — | — |
| 2007-06-13 | $381.55 | $381.55 | 10,572 | — | — |
| 2007-06-12 | $361.53 | $361.53 | 3,735 | — | — |
| 2007-06-11 | $361.53 | $361.53 | 2,371 | — | — |
| 2007-06-08 | $369.77 | $369.77 | 5,968 | — | — |
| 2007-06-07 | $355.64 | $355.64 | 12,233 | — | — |
| 2007-06-06 | $388.62 | $388.62 | 19,095 | — | — |
| 2007-06-05 | $370.95 | $370.95 | 13,498 | — | — |
| 2007-06-04 | $322.67 | $322.67 | 4,425 | — | — |
| 2007-06-01 | $332.09 | $332.09 | 2,104 | — | — |
| 2007-05-31 | $330.91 | $330.91 | 5,831 | — | — |
| 2007-05-30 | $327.38 | $327.38 | 5,503 | — | — |
| 2007-05-29 | $346.22 | $346.22 | 5,802 | — | — |
| 2007-05-25 | $315.60 | $315.60 | 4,036 | — | — |
| 2007-05-24 | $341.51 | $341.51 | 3,949 | — | — |
| 2007-05-23 | $335.62 | $335.62 | 13,165 | — | — |
| 2007-05-22 | $348.58 | $348.58 | 44,786 | — | — |
| 2007-05-21 | $383.91 | $383.91 | 91,372 | — | — |
| 2007-05-18 | $299.12 | $299.12 | 4,581 | — | — |
| 2007-05-17 | $289.70 | $289.70 | 2,388 | — | — |
| 2007-05-16 | $280.27 | $280.27 | 1,834 | — | — |
| 2007-05-15 | $276.74 | $276.74 | 5,547 | — | — |
| 2007-05-14 | $266.14 | $266.14 | 2,683 | — | — |
| 2007-05-11 | $287.34 | $287.34 | 3,529 | — | — |
| 2007-05-10 | $308.54 | $308.54 | 3,645 | — | — |
| 2007-05-09 | $297.94 | $297.94 | 7,628 | — | — |
| 2007-05-08 | $337.98 | $337.98 | 3,582 | — | — |
| 2007-05-07 | $356.82 | $356.82 | 3,711 | — | — |
| 2007-05-04 | $354.47 | $354.47 | 4,952 | — | — |
| 2007-05-03 | $354.47 | $354.47 | 3,292 | — | — |
| 2007-05-02 | $362.71 | $362.71 | 4,520 | — | — |
| 2007-05-01 | $355.64 | $355.64 | 7,699 | — | — |
| 2007-04-30 | $373.31 | $373.31 | 3,007 | — | — |
| 2007-04-27 | $383.91 | $383.91 | 5,654 | — | — |
| 2007-04-26 | $398.04 | $398.04 | 4,373 | — | — |
| 2007-04-25 | $414.52 | $414.52 | 5,132 | — | — |
| 2007-04-24 | $425.12 | $425.12 | 7,641 | — | — |
| 2007-04-23 | $416.88 | $416.88 | 12,164 | — | — |
| 2007-04-20 | $406.28 | $406.28 | 14,756 | — | — |
| 2007-04-19 | $429.83 | $429.83 | 6,543 | — | — |
| 2007-04-18 | $451.03 | $451.03 | 7,003 | — | — |
| 2007-04-17 | $466.34 | $466.34 | 21,829 | — | — |
| 2007-04-16 | $521.69 | $521.69 | 106,043 | — | — |
| 2007-04-13 | $432.19 | $432.19 | 5,971 | — | — |
| 2007-04-12 | $400.39 | $400.39 | 10,377 | — | — |
| 2007-04-11 | $386.26 | $386.26 | 9,611 | — | — |
| 2007-04-10 | $420.41 | $420.41 | 23,935 | — | — |
| 2007-04-09 | $507.56 | $507.56 | 30,266 | — | — |
| 2007-04-05 | $355.64 | $355.64 | 22,778 | — | — |
| 2007-04-04 | $309.72 | $309.72 | 4,225 | — | — |
| 2007-04-03 | $282.63 | $282.63 | 3,321 | — | — |
| 2007-04-02 | $284.99 | $284.99 | 3,398 | — | — |
| 2007-03-30 | $262.61 | $262.61 | 11,001 | — | — |
| 2007-03-29 | $233.17 | $233.17 | 630 | — | — |
| 2007-03-28 | $233.17 | $233.17 | 1,484 | — | — |
| 2007-03-27 | $230.81 | $230.81 | 398 | — | — |
| 2007-03-26 | $233.17 | $233.17 | 487 | — | — |
| 2007-03-23 | $235.53 | $235.53 | 2,535 | — | — |
| 2007-03-22 | $235.53 | $235.53 | 706 | — | — |
| 2007-03-21 | $231.99 | $231.99 | 507 | — | — |
| 2007-03-20 | $230.81 | $230.81 | 521 | — | — |
| 2007-03-19 | $233.17 | $233.17 | 1,894 | — | — |
| 2007-03-16 | $235.53 | $235.53 | 1,275 | — | — |
| 2007-03-15 | $235.53 | $235.53 | 1,235 | — | — |
| 2007-03-14 | $234.35 | $234.35 | 2,437 | — | — |
| 2007-03-13 | $226.10 | $226.10 | 2,992 | — | — |
| 2007-03-12 | $233.17 | $233.17 | 2,491 | — | — |
| 2007-03-09 | $207.26 | $207.26 | 632 | — | — |
| 2007-03-08 | $204.91 | $204.91 | 2,080 | — | — |
| 2007-03-07 | $207.26 | $207.26 | 527 | — | — |
| 2007-03-06 | $206.08 | $206.08 | 1,081 | — | — |
| 2007-03-05 | $184.89 | $184.89 | 1,066 | — | — |
| 2007-03-02 | $202.55 | $202.55 | 770 | — | — |
| 2007-03-01 | $209.62 | $209.62 | 971 | — | — |
| 2007-02-28 | $215.51 | $215.51 | 1,300 | — | — |
| 2007-02-27 | $217.86 | $217.86 | 770 | — | — |
| 2007-02-26 | $231.99 | $231.99 | 340 | — | — |
| 2007-02-23 | $224.93 | $224.93 | 986 | — | — |
| 2007-02-22 | $233.17 | $233.17 | 410 | — | — |
| 2007-02-21 | $234.35 | $234.35 | 559 | — | — |
| 2007-02-20 | $234.35 | $234.35 | 962 | — | — |
| 2007-02-16 | $241.41 | $241.41 | 282 | — | — |
| 2007-02-15 | $237.88 | $237.88 | 570 | — | — |
| 2007-02-14 | $246.12 | $246.12 | 1,200 | — | — |
| 2007-02-13 | $236.70 | $236.70 | 2,334 | — | — |
| 2007-02-12 | $226.10 | $226.10 | 316 | — | — |
| 2007-02-09 | $226.10 | $226.10 | 460 | — | — |
| 2007-02-08 | $227.28 | $227.28 | 194 | — | — |
| 2007-02-07 | $219.04 | $219.04 | 724 | — | — |
| 2007-02-06 | $227.28 | $227.28 | 733 | — | — |
| 2007-02-05 | $230.81 | $230.81 | 267 | — | — |
| 2007-02-02 | $234.35 | $234.35 | 1,382 | — | — |
| 2007-02-01 | $228.46 | $228.46 | 583 | — | — |
| 2007-01-31 | $228.46 | $228.46 | 785 | — | — |
| 2007-01-30 | $229.64 | $229.64 | 671 | — | — |
| 2007-01-29 | $229.64 | $229.64 | 882 | — | — |
| 2007-01-26 | $227.28 | $227.28 | 353 | — | — |
| 2007-01-25 | $234.35 | $234.35 | 308 | — | — |
| 2007-01-24 | $234.35 | $234.35 | 747 | — | — |
| 2007-01-23 | $235.53 | $235.53 | 504 | — | — |
| 2007-01-22 | $233.17 | $233.17 | 825 | — | — |
| 2007-01-19 | $242.59 | $242.59 | 436 | — | — |
| 2007-01-18 | $242.59 | $242.59 | 736 | — | — |
| 2007-01-17 | $242.59 | $242.59 | 547 | — | — |
| 2007-01-16 | $241.41 | $241.41 | 814 | — | — |
| 2007-01-12 | $246.12 | $246.12 | 1,239 | — | — |
| 2007-01-11 | $241.41 | $241.41 | 1,781 | — | — |
| 2007-01-10 | $239.06 | $239.06 | 960 | — | — |
| 2007-01-09 | $235.53 | $235.53 | 341 | — | — |
| 2007-01-08 | $230.81 | $230.81 | 1,950 | — | — |
| 2007-01-05 | $229.64 | $229.64 | 918 | — | — |
| 2007-01-04 | $228.46 | $228.46 | 469 | — | — |
| 2007-01-03 | $226.10 | $226.10 | 2,444 | — | — |