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
- 1973-02-21 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 | $353.25 | $353.25 | 13,300 | — | — |
| 2007-12-28 | $361.43 | $361.43 | 5,300 | — | — |
| 2007-12-27 | $368.00 | $368.00 | 8,700 | — | — |
| 2007-12-26 | $381.26 | $381.26 | 8,300 | — | — |
| 2007-12-24 | $383.85 | $383.85 | 3,500 | — | — |
| 2007-12-21 | $382.81 | $382.81 | 22,000 | — | — |
| 2007-12-20 | $359.50 | $359.50 | 13,100 | — | — |
| 2007-12-19 | $362.29 | $362.29 | 12,500 | — | — |
| 2007-12-18 | $346.01 | $346.01 | 26,300 | — | — |
| 2007-12-17 | $355.23 | $355.23 | 11,700 | — | — |
| 2007-12-14 | $370.81 | $370.81 | 14,900 | — | — |
| 2007-12-13 | $380.96 | $380.96 | 14,100 | — | — |
| 2007-12-12 | $376.45 | $376.45 | 15,400 | — | — |
| 2007-12-11 | $382.65 | $382.65 | 27,500 | — | — |
| 2007-12-10 | $397.20 | $397.20 | 35,100 | — | — |
| 2007-12-07 | $397.46 | $397.46 | 26,000 | — | — |
| 2007-12-06 | $398.00 | $398.00 | 19,100 | — | — |
| 2007-12-05 | $392.10 | $392.10 | 21,600 | — | — |
| 2007-12-04 | $378.25 | $378.25 | 11,000 | — | — |
| 2007-12-03 | $384.55 | $384.55 | 12,500 | — | — |
| 2007-11-30 | $389.65 | $389.65 | 18,700 | — | — |
| 2007-11-29 | $389.45 | $389.45 | 18,000 | — | — |
| 2007-11-28 | $391.19 | $391.19 | 18,400 | — | — |
| 2007-11-27 | $369.00 | $369.00 | 13,300 | — | — |
| 2007-11-26 | $362.50 | $362.50 | 7,200 | — | — |
| 2007-11-23 | $379.50 | $379.50 | 4,800 | — | — |
| 2007-11-21 | $368.90 | $368.90 | 18,300 | — | — |
| 2007-11-20 | $378.42 | $378.42 | 15,000 | — | — |
| 2007-11-19 | $379.52 | $379.52 | 14,400 | — | — |
| 2007-11-16 | $388.75 | $388.75 | 27,400 | — | — |
| 2007-11-15 | $397.10 | $397.10 | 36,500 | — | — |
| 2007-11-14 | $384.40 | $384.40 | 31,600 | — | — |
| 2007-11-13 | $376.15 | $376.15 | 18,000 | — | — |
| 2007-11-12 | $359.05 | $359.05 | 20,300 | — | — |
| 2007-11-09 | $358.50 | $358.50 | 5,100 | — | — |
| 2007-11-08 | $365.10 | $365.10 | 15,500 | — | — |
| 2007-11-07 | $365.00 | $365.00 | 13,300 | — | — |
| 2007-11-06 | $365.00 | $365.00 | 15,900 | — | — |
| 2007-11-05 | $365.36 | $365.36 | 18,100 | — | — |
| 2007-11-02 | $374.50 | $374.50 | 25,300 | — | — |
| 2007-11-01 | $390.76 | $390.76 | 32,800 | — | — |
| 2007-10-31 | $401.95 | $401.95 | 15,600 | — | — |
| 2007-10-30 | $398.28 | $398.28 | 9,000 | — | — |
| 2007-10-29 | $396.17 | $396.17 | 18,500 | — | — |
| 2007-10-26 | $392.80 | $392.80 | 8,900 | — | — |
| 2007-10-25 | $386.74 | $386.74 | 10,100 | — | — |
| 2007-10-24 | $377.89 | $377.89 | 7,300 | — | — |
| 2007-10-23 | $374.32 | $374.32 | 17,200 | — | — |
| 2007-10-22 | $376.15 | $376.15 | 13,500 | — | — |
| 2007-10-19 | $380.55 | $380.55 | 12,900 | — | — |
| 2007-10-18 | $398.24 | $398.24 | 6,700 | — | — |
| 2007-10-17 | $392.25 | $392.25 | 12,000 | — | — |
| 2007-10-16 | $386.60 | $386.60 | 9,500 | — | — |
| 2007-10-15 | $396.45 | $396.45 | 10,600 | — | — |
| 2007-10-12 | $414.83 | $414.83 | 5,600 | — | — |
| 2007-10-11 | $418.75 | $418.75 | 8,900 | — | — |
| 2007-10-10 | $418.50 | $418.50 | 9,400 | — | — |
| 2007-10-09 | $421.10 | $421.10 | 15,700 | — | — |
| 2007-10-08 | $416.35 | $416.35 | 7,500 | — | — |
| 2007-10-05 | $415.00 | $415.00 | 10,100 | — | — |
| 2007-10-04 | $401.64 | $401.64 | 9,600 | — | — |
| 2007-10-03 | $395.55 | $395.55 | 15,100 | — | — |
| 2007-10-02 | $389.50 | $389.50 | 11,200 | — | — |
| 2007-10-01 | $387.92 | $387.92 | 15,500 | — | — |
| 2007-09-28 | $385.50 | $385.50 | 11,700 | — | — |
| 2007-09-27 | $386.00 | $386.00 | 8,600 | — | — |
| 2007-09-26 | $378.67 | $378.67 | 8,100 | — | — |
| 2007-09-25 | $384.24 | $384.24 | 4,400 | — | — |
| 2007-09-24 | $387.05 | $387.05 | 10,300 | — | — |
| 2007-09-21 | $388.10 | $388.10 | 21,000 | — | — |
| 2007-09-20 | $391.25 | $391.25 | 8,300 | — | — |
| 2007-09-19 | $389.10 | $389.10 | 12,900 | — | — |
| 2007-09-18 | $377.50 | $377.50 | 12,400 | — | — |
| 2007-09-17 | $365.13 | $365.13 | 20,500 | — | — |
| 2007-09-14 | $368.50 | $368.50 | 11,600 | — | — |
| 2007-09-13 | $362.75 | $362.75 | 13,100 | — | — |
| 2007-09-12 | $354.65 | $354.65 | 9,900 | — | — |
| 2007-09-11 | $362.25 | $362.25 | 14,600 | — | — |
| 2007-09-10 | $363.00 | $363.00 | 24,000 | — | — |
| 2007-09-07 | $378.30 | $378.30 | 13,300 | — | — |
| 2007-09-06 | $393.00 | $393.00 | 12,000 | — | — |
| 2007-09-05 | $392.80 | $392.80 | 4,000 | — | — |
| 2007-09-04 | $400.95 | $400.95 | 6,400 | — | — |
| 2007-08-31 | $399.75 | $399.75 | 9,700 | — | — |
| 2007-08-30 | $393.74 | $393.74 | 10,600 | — | — |
| 2007-08-29 | $393.05 | $393.05 | 12,500 | — | — |
| 2007-08-28 | $392.35 | $392.35 | 8,000 | — | — |
| 2007-08-27 | $396.94 | $396.94 | 2,900 | — | — |
| 2007-08-24 | $400.00 | $400.00 | 7,300 | — | — |
| 2007-08-23 | $390.00 | $390.00 | 3,200 | — | — |
| 2007-08-22 | $389.23 | $389.23 | 5,300 | — | — |
| 2007-08-21 | $382.00 | $382.00 | 3,500 | — | — |
| 2007-08-20 | $379.00 | $379.00 | 6,600 | — | — |
| 2007-08-17 | $379.70 | $379.70 | 16,400 | — | — |
| 2007-08-16 | $374.50 | $374.50 | 11,600 | — | — |
| 2007-08-15 | $361.60 | $361.60 | 11,500 | — | — |
| 2007-08-14 | $362.30 | $362.30 | 7,200 | — | — |
| 2007-08-13 | $372.65 | $372.65 | 13,500 | — | — |
| 2007-08-10 | $374.74 | $374.74 | 28,300 | — | — |
| 2007-08-09 | $355.00 | $355.00 | 11,800 | — | — |
| 2007-08-08 | $346.75 | $346.75 | 17,300 | — | — |
| 2007-08-07 | $337.66 | $337.66 | 11,500 | — | — |
| 2007-08-06 | $337.77 | $337.77 | 16,700 | — | — |
| 2007-08-03 | $345.05 | $345.05 | 15,200 | — | — |
| 2007-08-02 | $356.44 | $356.44 | 7,100 | — | — |
| 2007-08-01 | $352.73 | $352.73 | 24,300 | — | — |
| 2007-07-31 | $354.10 | $354.10 | 29,100 | — | — |
| 2007-07-30 | $349.12 | $349.12 | 18,600 | — | — |
| 2007-07-27 | $339.71 | $339.71 | 25,000 | — | — |
| 2007-07-26 | $350.00 | $350.00 | 31,200 | — | — |
| 2007-07-25 | $366.25 | $366.25 | 23,600 | — | — |
| 2007-07-24 | $369.00 | $369.00 | 24,600 | — | — |
| 2007-07-23 | $387.00 | $387.00 | 8,800 | — | — |
| 2007-07-20 | $392.49 | $392.49 | 15,000 | — | — |
| 2007-07-19 | $402.50 | $402.50 | 3,200 | — | — |
| 2007-07-18 | $402.50 | $402.50 | 7,100 | — | — |
| 2007-07-17 | $405.25 | $405.25 | 5,500 | — | — |
| 2007-07-16 | $400.10 | $400.10 | 7,900 | — | — |
| 2007-07-13 | $401.70 | $401.70 | 3,600 | — | — |
| 2007-07-12 | $400.75 | $400.75 | 14,400 | — | — |
| 2007-07-11 | $401.00 | $401.00 | 6,600 | — | — |
| 2007-07-10 | $405.75 | $405.75 | 7,300 | — | — |
| 2007-07-09 | $417.02 | $417.02 | 1,900 | — | — |
| 2007-07-06 | $421.26 | $421.26 | 3,400 | — | — |
| 2007-07-05 | $419.00 | $419.00 | 9,300 | — | — |
| 2007-07-03 | $417.13 | $417.13 | 1,200 | — | — |
| 2007-07-02 | $413.00 | $413.00 | 10,200 | — | — |
| 2007-06-29 | $404.25 | $404.25 | 12,700 | — | — |
| 2007-06-28 | $404.57 | $404.57 | 9,700 | — | — |
| 2007-06-27 | $408.50 | $408.50 | 11,400 | — | — |
| 2007-06-26 | $398.62 | $398.62 | 17,200 | — | — |
| 2007-06-25 | $391.90 | $391.90 | 24,200 | — | — |
| 2007-06-22 | $403.55 | $403.55 | 28,600 | — | — |
| 2007-06-21 | $405.45 | $405.45 | 11,800 | — | — |
| 2007-06-20 | $409.25 | $409.25 | 8,500 | — | — |
| 2007-06-19 | $420.14 | $420.14 | 5,400 | — | — |
| 2007-06-18 | $422.50 | $422.50 | 3,700 | — | — |
| 2007-06-15 | $425.75 | $425.75 | 12,500 | — | — |
| 2007-06-14 | $418.90 | $418.90 | 4,900 | — | — |
| 2007-06-13 | $422.50 | $422.50 | 5,600 | — | — |
| 2007-06-12 | $419.50 | $419.50 | 12,300 | — | — |
| 2007-06-11 | $424.20 | $424.20 | 10,200 | — | — |
| 2007-06-08 | $419.45 | $419.45 | 25,200 | — | — |
| 2007-06-07 | $411.64 | $411.64 | 21,300 | — | — |
| 2007-06-06 | $430.70 | $430.70 | 15,700 | — | — |
| 2007-06-05 | $440.00 | $440.00 | 6,800 | — | — |
| 2007-06-04 | $441.02 | $441.02 | 9,500 | — | — |
| 2007-06-01 | $434.64 | $434.64 | 17,700 | — | — |
| 2007-05-31 | $434.65 | $434.65 | 105,700 | — | — |
| 2007-05-30 | $422.10 | $422.10 | 22,400 | — | — |
| 2007-05-29 | $405.79 | $405.79 | 14,600 | — | — |
| 2007-05-25 | $390.50 | $390.50 | 11,400 | — | — |
| 2007-05-24 | $384.00 | $384.00 | 20,800 | — | — |
| 2007-05-23 | $394.75 | $394.75 | 17,100 | — | — |
| 2007-05-22 | $392.30 | $392.30 | 6,900 | — | — |
| 2007-05-21 | $392.20 | $392.20 | 6,200 | — | — |
| 2007-05-18 | $386.27 | $386.27 | 7,700 | — | — |
| 2007-05-17 | $391.00 | $391.00 | 5,400 | — | — |
| 2007-05-16 | $397.25 | $397.25 | 13,900 | — | — |
| 2007-05-15 | $397.80 | $397.80 | 11,600 | — | — |
| 2007-05-14 | $401.88 | $401.88 | 9,800 | — | — |
| 2007-05-11 | $399.00 | $399.00 | 6,200 | — | — |
| 2007-05-10 | $388.65 | $388.65 | 9,200 | — | — |
| 2007-05-09 | $398.00 | $398.00 | 3,300 | — | — |
| 2007-05-08 | $392.58 | $392.58 | 4,800 | — | — |
| 2007-05-07 | $398.33 | $398.33 | 9,200 | — | — |
| 2007-05-04 | $389.30 | $389.30 | 16,400 | — | — |
| 2007-05-03 | $380.50 | $380.50 | 11,800 | — | — |
| 2007-05-02 | $378.35 | $378.35 | 22,200 | — | — |
| 2007-05-01 | $378.11 | $378.11 | 13,300 | — | — |
| 2007-04-30 | $384.00 | $384.00 | 17,000 | — | — |
| 2007-04-27 | $387.37 | $387.37 | 6,600 | — | — |
| 2007-04-26 | $389.81 | $389.81 | 3,500 | — | — |
| 2007-04-25 | $393.26 | $393.26 | 10,700 | — | — |
| 2007-04-24 | $397.50 | $397.50 | 10,500 | — | — |
| 2007-04-23 | $405.60 | $405.60 | 10,900 | — | — |
| 2007-04-20 | $403.87 | $403.87 | 3,400 | — | — |
| 2007-04-19 | $403.50 | $403.50 | 5,700 | — | — |
| 2007-04-18 | $408.75 | $408.75 | 900 | — | — |
| 2007-04-17 | $411.15 | $411.15 | 3,800 | — | — |
| 2007-04-16 | $410.00 | $410.00 | 2,500 | — | — |
| 2007-04-13 | $408.05 | $408.05 | 3,400 | — | — |
| 2007-04-12 | $414.50 | $414.50 | 4,800 | — | — |
| 2007-04-11 | $418.50 | $418.50 | 6,600 | — | — |
| 2007-04-10 | $420.67 | $420.67 | 2,500 | — | — |
| 2007-04-09 | $415.62 | $415.62 | 1,900 | — | — |
| 2007-04-05 | $418.00 | $418.00 | 2,700 | — | — |
| 2007-04-04 | $418.75 | $418.75 | 3,700 | — | — |
| 2007-04-03 | $419.00 | $419.00 | 6,400 | — | — |
| 2007-04-02 | $411.39 | $411.39 | 3,700 | — | — |
| 2007-03-30 | $411.70 | $411.70 | 5,400 | — | — |
| 2007-03-29 | $407.50 | $407.50 | 6,900 | — | — |
| 2007-03-28 | $408.00 | $408.00 | 16,800 | — | — |
| 2007-03-27 | $415.25 | $415.25 | 5,400 | — | — |
| 2007-03-26 | $420.70 | $420.70 | 4,200 | — | — |
| 2007-03-23 | $420.50 | $420.50 | 2,400 | — | — |
| 2007-03-22 | $422.00 | $422.00 | 6,700 | — | — |
| 2007-03-21 | $421.89 | $421.89 | 7,200 | — | — |
| 2007-03-20 | $413.22 | $413.22 | 8,700 | — | — |
| 2007-03-19 | $405.85 | $405.85 | 9,900 | — | — |
| 2007-03-16 | $398.71 | $398.71 | 20,100 | — | — |
| 2007-03-15 | $394.01 | $394.01 | 11,600 | — | — |
| 2007-03-14 | $380.77 | $380.77 | 13,400 | — | — |
| 2007-03-13 | $383.00 | $383.00 | 12,400 | — | — |
| 2007-03-12 | $395.96 | $395.96 | 9,100 | — | — |
| 2007-03-09 | $398.48 | $398.48 | 7,600 | — | — |
| 2007-03-08 | $399.45 | $399.45 | 15,300 | — | — |
| 2007-03-07 | $396.00 | $396.00 | 6,700 | — | — |
| 2007-03-06 | $401.00 | $401.00 | 12,800 | — | — |
| 2007-03-05 | $385.14 | $385.14 | 13,500 | — | — |
| 2007-03-02 | $403.00 | $403.00 | 11,100 | — | — |
| 2007-03-01 | $410.73 | $410.73 | 10,800 | — | — |
| 2007-02-28 | $409.25 | $409.25 | 19,900 | — | — |
| 2007-02-27 | $397.00 | $397.00 | 24,800 | — | — |
| 2007-02-26 | $427.76 | $427.76 | 9,700 | — | — |
| 2007-02-23 | $439.50 | $439.50 | 7,000 | — | — |
| 2007-02-22 | $444.40 | $444.40 | 4,400 | — | — |
| 2007-02-21 | $451.00 | $451.00 | 3,300 | — | — |
| 2007-02-20 | $452.00 | $452.00 | 5,500 | — | — |
| 2007-02-16 | $446.25 | $446.25 | 5,600 | — | — |
| 2007-02-15 | $449.25 | $449.25 | 4,700 | — | — |
| 2007-02-14 | $450.00 | $450.00 | 9,000 | — | — |
| 2007-02-13 | $454.54 | $454.54 | 9,300 | — | — |
| 2007-02-12 | $449.50 | $449.50 | 17,000 | — | — |
| 2007-02-09 | $465.00 | $465.00 | 17,800 | — | — |
| 2007-02-08 | $467.25 | $467.25 | 9,500 | — | — |
| 2007-02-07 | $458.11 | $458.11 | 17,500 | — | — |
| 2007-02-06 | $444.00 | $444.00 | 7,500 | — | — |
| 2007-02-05 | $441.69 | $441.69 | 8,500 | — | — |
| 2007-02-02 | $442.42 | $442.42 | 5,300 | — | — |
| 2007-02-01 | $436.49 | $436.49 | 9,300 | — | — |
| 2007-01-31 | $432.86 | $432.86 | 4,300 | — | — |
| 2007-01-30 | $429.36 | $429.36 | 10,900 | — | — |
| 2007-01-29 | $416.18 | $416.18 | 1,500 | — | — |
| 2007-01-26 | $414.93 | $414.93 | 2,800 | — | — |
| 2007-01-25 | $411.75 | $411.75 | 4,800 | — | — |
| 2007-01-24 | $413.87 | $413.87 | 2,400 | — | — |
| 2007-01-23 | $413.98 | $413.98 | 5,900 | — | — |
| 2007-01-22 | $413.55 | $413.55 | 4,200 | — | — |
| 2007-01-19 | $414.66 | $414.66 | 5,100 | — | — |
| 2007-01-18 | $410.58 | $410.58 | 8,600 | — | — |
| 2007-01-17 | $412.86 | $412.86 | 10,500 | — | — |
| 2007-01-16 | $404.78 | $404.78 | 8,000 | — | — |
| 2007-01-12 | $407.38 | $407.38 | 7,400 | — | — |
| 2007-01-11 | $413.99 | $413.99 | 6,600 | — | — |
| 2007-01-10 | $413.24 | $413.24 | 14,500 | — | — |
| 2007-01-09 | $411.17 | $411.17 | 13,200 | — | — |
| 2007-01-08 | $416.97 | $416.97 | 11,200 | — | — |
| 2007-01-05 | $422.50 | $422.50 | 11,600 | — | — |
| 2007-01-04 | $426.75 | $426.75 | 15,800 | — | — |
| 2007-01-03 | $422.50 | $422.50 | 16,400 | — | — |