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
- 1991-12-12 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 | $273.40 | $273.40 | 123,040 | — | — |
| 2007-12-28 | $289.80 | $289.80 | 147,440 | — | — |
| 2007-12-27 | $305.20 | $305.20 | 70,820 | — | — |
| 2007-12-26 | $320.40 | $320.40 | 75,390 | — | — |
| 2007-12-24 | $305.90 | $305.90 | 30,400 | — | — |
| 2007-12-21 | $300.50 | $300.50 | 120,380 | — | — |
| 2007-12-20 | $278.50 | $278.50 | 58,290 | — | — |
| 2007-12-19 | $271.20 | $271.20 | 70,560 | — | — |
| 2007-12-18 | $257.00 | $257.00 | 51,500 | — | — |
| 2007-12-17 | $238.10 | $238.10 | 50,170 | — | — |
| 2007-12-14 | $267.20 | $267.20 | 45,120 | — | — |
| 2007-12-13 | $260.40 | $260.40 | 68,350 | — | — |
| 2007-12-12 | $263.70 | $263.70 | 37,910 | — | — |
| 2007-12-11 | $255.50 | $255.50 | 40,210 | — | — |
| 2007-12-10 | $269.30 | $269.30 | 20,200 | — | — |
| 2007-12-07 | $270.70 | $270.70 | 32,200 | — | — |
| 2007-12-06 | $270.80 | $270.80 | 53,220 | — | — |
| 2007-12-05 | $256.10 | $256.10 | 39,890 | — | — |
| 2007-12-04 | $239.30 | $239.30 | 27,640 | — | — |
| 2007-12-03 | $243.10 | $243.10 | 40,520 | — | — |
| 2007-11-30 | $241.40 | $241.40 | 112,010 | — | — |
| 2007-11-29 | $246.30 | $246.30 | 62,440 | — | — |
| 2007-11-28 | $233.80 | $233.80 | 40,220 | — | — |
| 2007-11-27 | $216.60 | $216.60 | 39,490 | — | — |
| 2007-11-26 | $213.90 | $213.90 | 45,540 | — | — |
| 2007-11-23 | $216.00 | $216.00 | 17,160 | — | — |
| 2007-11-21 | $206.20 | $206.20 | 68,200 | — | — |
| 2007-11-20 | $224.50 | $224.50 | 72,040 | — | — |
| 2007-11-19 | $235.10 | $235.10 | 66,450 | — | — |
| 2007-11-16 | $258.90 | $258.90 | 56,860 | — | — |
| 2007-11-15 | $252.60 | $252.60 | 73,900 | — | — |
| 2007-11-14 | $254.90 | $254.90 | 46,760 | — | — |
| 2007-11-13 | $255.10 | $255.10 | 64,000 | — | — |
| 2007-11-12 | $240.60 | $240.60 | 77,810 | — | — |
| 2007-11-09 | $260.90 | $260.90 | 76,930 | — | — |
| 2007-11-08 | $287.30 | $287.30 | 91,310 | — | — |
| 2007-11-07 | $284.40 | $284.40 | 64,990 | — | — |
| 2007-11-06 | $287.70 | $287.70 | 86,870 | — | — |
| 2007-11-05 | $265.70 | $265.70 | 75,470 | — | — |
| 2007-11-02 | $261.30 | $261.30 | 63,660 | — | — |
| 2007-11-01 | $251.70 | $251.70 | 173,160 | — | — |
| 2007-10-31 | $271.50 | $271.50 | 70,720 | — | — |
| 2007-10-30 | $276.70 | $276.70 | 62,200 | — | — |
| 2007-10-29 | $279.20 | $279.20 | 71,820 | — | — |
| 2007-10-26 | $282.50 | $282.50 | 57,330 | — | — |
| 2007-10-25 | $271.60 | $271.60 | 41,340 | — | — |
| 2007-10-24 | $268.70 | $268.70 | 36,010 | — | — |
| 2007-10-23 | $268.40 | $268.40 | 55,360 | — | — |
| 2007-10-22 | $266.70 | $266.70 | 65,180 | — | — |
| 2007-10-19 | $258.10 | $258.10 | 65,640 | — | — |
| 2007-10-18 | $258.50 | $258.50 | 37,200 | — | — |
| 2007-10-17 | $249.00 | $249.00 | 39,900 | — | — |
| 2007-10-16 | $241.90 | $241.90 | 39,710 | — | — |
| 2007-10-15 | $247.70 | $247.70 | 48,920 | — | — |
| 2007-10-12 | $257.70 | $257.70 | 27,410 | — | — |
| 2007-10-11 | $252.00 | $252.00 | 100,920 | — | — |
| 2007-10-10 | $256.00 | $256.00 | 60,970 | — | — |
| 2007-10-09 | $254.80 | $254.80 | 95,360 | — | — |
| 2007-10-08 | $238.90 | $238.90 | 59,260 | — | — |
| 2007-10-05 | $242.90 | $242.90 | 78,900 | — | — |
| 2007-10-04 | $228.10 | $228.10 | 60,720 | — | — |
| 2007-10-03 | $227.00 | $227.00 | 84,090 | — | — |
| 2007-10-02 | $212.60 | $212.60 | 51,730 | — | — |
| 2007-10-01 | $206.40 | $206.40 | 55,160 | — | — |
| 2007-09-28 | $204.80 | $204.80 | 81,760 | — | — |
| 2007-09-27 | $201.20 | $201.20 | 71,540 | — | — |
| 2007-09-26 | $192.80 | $192.80 | 70,350 | — | — |
| 2007-09-25 | $178.40 | $178.40 | 30,430 | — | — |
| 2007-09-24 | $179.40 | $179.40 | 41,940 | — | — |
| 2007-09-21 | $182.70 | $182.70 | 52,280 | — | — |
| 2007-09-20 | $180.10 | $180.10 | 33,270 | — | — |
| 2007-09-19 | $184.60 | $184.60 | 51,050 | — | — |
| 2007-09-18 | $190.50 | $190.50 | 59,550 | — | — |
| 2007-09-17 | $178.00 | $178.00 | 22,320 | — | — |
| 2007-09-14 | $179.20 | $179.20 | 77,220 | — | — |
| 2007-09-13 | $182.60 | $182.60 | 71,710 | — | — |
| 2007-09-12 | $195.60 | $195.60 | 18,340 | — | — |
| 2007-09-11 | $198.00 | $198.00 | 47,100 | — | — |
| 2007-09-10 | $189.70 | $189.70 | 42,050 | — | — |
| 2007-09-07 | $191.50 | $191.50 | 39,810 | — | — |
| 2007-09-06 | $197.80 | $197.80 | 36,500 | — | — |
| 2007-09-05 | $187.60 | $187.60 | 44,630 | — | — |
| 2007-09-04 | $195.10 | $195.10 | 59,190 | — | — |
| 2007-08-31 | $180.20 | $180.20 | 39,820 | — | — |
| 2007-08-30 | $182.20 | $182.20 | 48,780 | — | — |
| 2007-08-29 | $181.80 | $181.80 | 74,300 | — | — |
| 2007-08-28 | $175.30 | $175.30 | 103,900 | — | — |
| 2007-08-27 | $190.40 | $190.40 | 39,830 | — | — |
| 2007-08-24 | $196.80 | $196.80 | 70,040 | — | — |
| 2007-08-23 | $196.40 | $196.40 | 31,510 | — | — |
| 2007-08-22 | $201.70 | $201.70 | 54,800 | — | — |
| 2007-08-21 | $199.70 | $199.70 | 35,090 | — | — |
| 2007-08-20 | $199.90 | $199.90 | 78,030 | — | — |
| 2007-08-17 | $212.90 | $212.90 | 99,670 | — | — |
| 2007-08-16 | $200.60 | $200.60 | 92,970 | — | — |
| 2007-08-15 | $204.60 | $204.60 | 51,590 | — | — |
| 2007-08-14 | $207.60 | $207.60 | 69,330 | — | — |
| 2007-08-13 | $213.50 | $213.50 | 116,150 | — | — |
| 2007-08-10 | $224.90 | $224.90 | 163,010 | — | — |
| 2007-08-09 | $267.70 | $267.70 | 211,630 | — | — |
| 2007-08-08 | $254.40 | $254.40 | 201,190 | — | — |
| 2007-08-07 | $216.80 | $216.80 | 97,840 | — | — |
| 2007-08-06 | $200.70 | $200.70 | 86,860 | — | — |
| 2007-08-03 | $187.20 | $187.20 | 68,260 | — | — |
| 2007-08-02 | $192.50 | $192.50 | 65,110 | — | — |
| 2007-08-01 | $190.60 | $190.60 | 85,220 | — | — |
| 2007-07-31 | $190.90 | $190.90 | 103,130 | — | — |
| 2007-07-30 | $210.00 | $210.00 | 90,760 | — | — |
| 2007-07-27 | $200.00 | $200.00 | 90,140 | — | — |
| 2007-07-26 | $195.20 | $195.20 | 107,490 | — | — |
| 2007-07-25 | $205.80 | $205.80 | 103,710 | — | — |
| 2007-07-24 | $206.80 | $206.80 | 167,480 | — | — |
| 2007-07-23 | $195.80 | $195.80 | 170,310 | — | — |
| 2007-07-20 | $212.80 | $212.80 | 238,540 | — | — |
| 2007-07-19 | $223.40 | $223.40 | 49,730 | — | — |
| 2007-07-18 | $225.10 | $225.10 | 41,160 | — | — |
| 2007-07-17 | $231.30 | $231.30 | 36,540 | — | — |
| 2007-07-16 | $231.10 | $231.10 | 64,720 | — | — |
| 2007-07-13 | $224.40 | $224.40 | 43,570 | — | — |
| 2007-07-12 | $223.20 | $223.20 | 51,300 | — | — |
| 2007-07-11 | $218.50 | $218.50 | 56,090 | — | — |
| 2007-07-10 | $213.70 | $213.70 | 40,240 | — | — |
| 2007-07-09 | $218.70 | $218.70 | 61,070 | — | — |
| 2007-07-06 | $222.60 | $222.60 | 60,640 | — | — |
| 2007-07-05 | $214.90 | $214.90 | 48,970 | — | — |
| 2007-07-03 | $207.30 | $207.30 | 33,060 | — | — |
| 2007-07-02 | $200.80 | $200.80 | 46,690 | — | — |
| 2007-06-29 | $193.10 | $193.10 | 45,490 | — | — |
| 2007-06-28 | $192.50 | $192.50 | 174,410 | — | — |
| 2007-06-27 | $195.40 | $195.40 | 59,040 | — | — |
| 2007-06-26 | $188.80 | $188.80 | 45,840 | — | — |
| 2007-06-25 | $189.00 | $189.00 | 53,340 | — | — |
| 2007-06-22 | $192.40 | $192.40 | 89,970 | — | — |
| 2007-06-21 | $186.20 | $186.20 | 66,130 | — | — |
| 2007-06-20 | $181.10 | $181.10 | 77,170 | — | — |
| 2007-06-19 | $194.20 | $194.20 | 45,930 | — | — |
| 2007-06-18 | $193.90 | $193.90 | 89,040 | — | — |
| 2007-06-15 | $180.10 | $180.10 | 87,260 | — | — |
| 2007-06-14 | $185.50 | $185.50 | 107,910 | — | — |
| 2007-06-13 | $177.30 | $177.30 | 62,920 | — | — |
| 2007-06-12 | $171.70 | $171.70 | 65,340 | — | — |
| 2007-06-11 | $169.40 | $169.40 | 32,810 | — | — |
| 2007-06-08 | $167.70 | $167.70 | 37,620 | — | — |
| 2007-06-07 | $161.90 | $161.90 | 33,640 | — | — |
| 2007-06-06 | $165.10 | $165.10 | 40,530 | — | — |
| 2007-06-05 | $170.00 | $170.00 | 37,520 | — | — |
| 2007-06-04 | $169.70 | $169.70 | 29,020 | — | — |
| 2007-06-01 | $170.40 | $170.40 | 25,700 | — | — |
| 2007-05-31 | $173.40 | $173.40 | 27,850 | — | — |
| 2007-05-30 | $171.30 | $171.30 | 36,380 | — | — |
| 2007-05-29 | $174.20 | $174.20 | 61,660 | — | — |
| 2007-05-25 | $171.30 | $171.30 | 77,440 | — | — |
| 2007-05-24 | $159.50 | $159.50 | 68,660 | — | — |
| 2007-05-23 | $163.10 | $163.10 | 67,380 | — | — |
| 2007-05-22 | $170.40 | $170.40 | 73,280 | — | — |
| 2007-05-21 | $177.60 | $177.60 | 229,020 | — | — |
| 2007-05-18 | $150.00 | $150.00 | 24,910 | — | — |
| 2007-05-17 | $147.60 | $147.60 | 22,110 | — | — |
| 2007-05-16 | $147.80 | $147.80 | 21,830 | — | — |
| 2007-05-15 | $145.50 | $145.50 | 23,530 | — | — |
| 2007-05-14 | $147.60 | $147.60 | 24,570 | — | — |
| 2007-05-11 | $149.00 | $149.00 | 16,810 | — | — |
| 2007-05-10 | $143.80 | $143.80 | 28,090 | — | — |
| 2007-05-09 | $146.30 | $146.30 | 16,370 | — | — |
| 2007-05-08 | $143.10 | $143.10 | 17,200 | — | — |
| 2007-05-07 | $144.60 | $144.60 | 16,540 | — | — |
| 2007-05-04 | $147.70 | $147.70 | 20,920 | — | — |
| 2007-05-03 | $145.50 | $145.50 | 20,990 | — | — |
| 2007-05-02 | $144.30 | $144.30 | 24,900 | — | — |
| 2007-05-01 | $142.20 | $142.20 | 27,130 | — | — |
| 2007-04-30 | $144.40 | $144.40 | 21,590 | — | — |
| 2007-04-27 | $149.60 | $149.60 | 27,240 | — | — |
| 2007-04-26 | $147.70 | $147.70 | 23,290 | — | — |
| 2007-04-25 | $149.00 | $149.00 | 25,850 | — | — |
| 2007-04-24 | $148.40 | $148.40 | 16,900 | — | — |
| 2007-04-23 | $146.40 | $146.40 | 24,160 | — | — |
| 2007-04-20 | $149.00 | $149.00 | 37,500 | — | — |
| 2007-04-19 | $143.50 | $143.50 | 28,510 | — | — |
| 2007-04-18 | $141.50 | $141.50 | 26,290 | — | — |
| 2007-04-17 | $146.30 | $146.30 | 50,310 | — | — |
| 2007-04-16 | $149.40 | $149.40 | 30,190 | — | — |
| 2007-04-13 | $143.00 | $143.00 | 22,500 | — | — |
| 2007-04-12 | $144.70 | $144.70 | 39,790 | — | — |
| 2007-04-11 | $140.00 | $140.00 | 28,360 | — | — |
| 2007-04-10 | $140.60 | $140.60 | 62,080 | — | — |
| 2007-04-09 | $132.30 | $132.30 | 16,130 | — | — |
| 2007-04-05 | $134.00 | $134.00 | 14,090 | — | — |
| 2007-04-04 | $133.60 | $133.60 | 21,400 | — | — |
| 2007-04-03 | $134.60 | $134.60 | 35,350 | — | — |
| 2007-04-02 | $134.70 | $134.70 | 21,830 | — | — |
| 2007-03-30 | $134.70 | $134.70 | 33,510 | — | — |
| 2007-03-29 | $132.10 | $132.10 | 113,280 | — | — |
| 2007-03-28 | $139.70 | $139.70 | 37,220 | — | — |
| 2007-03-27 | $146.10 | $146.10 | 23,640 | — | — |
| 2007-03-26 | $149.40 | $149.40 | 36,870 | — | — |
| 2007-03-23 | $150.10 | $150.10 | 50,310 | — | — |
| 2007-03-22 | $143.70 | $143.70 | 31,300 | — | — |
| 2007-03-21 | $144.00 | $144.00 | 34,750 | — | — |
| 2007-03-20 | $141.10 | $141.10 | 27,180 | — | — |
| 2007-03-19 | $143.80 | $143.80 | 43,020 | — | — |
| 2007-03-16 | $140.40 | $140.40 | 57,270 | — | — |
| 2007-03-15 | $135.00 | $135.00 | 18,380 | — | — |
| 2007-03-14 | $135.00 | $135.00 | 43,220 | — | — |
| 2007-03-13 | $138.00 | $138.00 | 61,780 | — | — |
| 2007-03-12 | $134.00 | $134.00 | 17,730 | — | — |
| 2007-03-09 | $132.00 | $132.00 | 34,120 | — | — |
| 2007-03-08 | $132.40 | $132.40 | 30,530 | — | — |
| 2007-03-07 | $131.20 | $131.20 | 43,680 | — | — |
| 2007-03-06 | $130.70 | $130.70 | 53,560 | — | — |
| 2007-03-05 | $126.90 | $126.90 | 75,350 | — | — |
| 2007-03-02 | $143.30 | $143.30 | 74,190 | — | — |
| 2007-03-01 | $140.60 | $140.60 | 82,650 | — | — |
| 2007-02-28 | $134.40 | $134.40 | 99,910 | — | — |
| 2007-02-27 | $115.50 | $115.50 | 48,630 | — | — |
| 2007-02-26 | $127.50 | $127.50 | 61,290 | — | — |
| 2007-02-23 | $116.10 | $116.10 | 40,110 | — | — |
| 2007-02-22 | $119.50 | $119.50 | 34,940 | — | — |
| 2007-02-21 | $114.60 | $114.60 | 28,600 | — | — |
| 2007-02-20 | $116.10 | $116.10 | 43,060 | — | — |
| 2007-02-16 | $108.80 | $108.80 | 31,800 | — | — |
| 2007-02-15 | $104.90 | $104.90 | 11,020 | — | — |
| 2007-02-14 | $104.30 | $104.30 | 24,540 | — | — |
| 2007-02-13 | $101.80 | $101.80 | 11,040 | — | — |
| 2007-02-12 | $102.20 | $102.20 | 12,240 | — | — |
| 2007-02-09 | $103.20 | $103.20 | 12,300 | — | — |
| 2007-02-08 | $104.80 | $104.80 | 14,600 | — | — |
| 2007-02-07 | $104.20 | $104.20 | 23,640 | — | — |
| 2007-02-06 | $104.40 | $104.40 | 25,880 | — | — |
| 2007-02-05 | $99.50 | $99.50 | 19,330 | — | — |
| 2007-02-02 | $101.70 | $101.70 | 24,240 | — | — |
| 2007-02-01 | $99.60 | $99.60 | 23,220 | — | — |
| 2007-01-31 | $100.70 | $100.70 | 30,500 | — | — |
| 2007-01-30 | $102.90 | $102.90 | 21,480 | — | — |
| 2007-01-29 | $98.50 | $98.50 | 8,270 | — | — |
| 2007-01-26 | $98.80 | $98.80 | 13,570 | — | — |
| 2007-01-25 | $97.20 | $97.20 | 23,620 | — | — |
| 2007-01-24 | $99.60 | $99.60 | 15,500 | — | — |
| 2007-01-23 | $97.80 | $97.80 | 24,660 | — | — |
| 2007-01-22 | $94.50 | $94.50 | 11,950 | — | — |
| 2007-01-19 | $94.90 | $94.90 | 15,320 | — | — |
| 2007-01-18 | $93.00 | $93.00 | 16,350 | — | — |
| 2007-01-17 | $94.70 | $94.70 | 13,590 | — | — |
| 2007-01-16 | $96.00 | $96.00 | 15,970 | — | — |
| 2007-01-12 | $94.50 | $94.50 | 18,380 | — | — |
| 2007-01-11 | $92.50 | $92.50 | 21,850 | — | — |
| 2007-01-10 | $95.80 | $95.80 | 15,140 | — | — |
| 2007-01-09 | $97.00 | $97.00 | 20,480 | — | — |
| 2007-01-08 | $96.30 | $96.30 | 26,280 | — | — |
| 2007-01-05 | $96.40 | $96.40 | 26,350 | — | — |
| 2007-01-04 | $99.10 | $99.10 | 30,260 | — | — |
| 2007-01-03 | $97.30 | $97.30 | 14,890 | — | — |