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
- 1980-03-17 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 | $255.00 | $259.59 | 1,915 | — | — |
| 2007-12-28 | $250.20 | $254.70 | 1,018 | — | — |
| 2007-12-27 | $251.40 | $255.92 | 825 | — | — |
| 2007-12-26 | $252.00 | $256.53 | 1,345 | — | — |
| 2007-12-24 | $253.20 | $257.75 | 968 | — | — |
| 2007-12-21 | $255.00 | $259.59 | 1,878 | — | — |
| 2007-12-20 | $254.40 | $258.98 | 1,277 | — | — |
| 2007-12-19 | $256.80 | $261.42 | 1,053 | — | — |
| 2007-12-18 | $261.00 | $265.69 | 1,852 | — | — |
| 2007-12-17 | $269.40 | $274.25 | 1,930 | — | — |
| 2007-12-14 | $268.80 | $273.63 | 498 | — | — |
| 2007-12-13 | $275.40 | $280.35 | 1,267 | — | — |
| 2007-12-12 | $275.40 | $280.35 | 838 | — | — |
| 2007-12-11 | $276.60 | $281.57 | 410 | — | — |
| 2007-12-10 | $277.20 | $282.19 | 938 | — | — |
| 2007-12-07 | $281.40 | $286.46 | 1,160 | — | — |
| 2007-12-06 | $277.20 | $282.19 | 647 | — | — |
| 2007-12-05 | $274.80 | $279.74 | 1,615 | — | — |
| 2007-12-04 | $282.00 | $287.07 | 437 | — | — |
| 2007-12-03 | $291.60 | $296.84 | 967 | — | — |
| 2007-11-30 | $285.00 | $290.13 | 783 | — | — |
| 2007-11-29 | $284.40 | $289.52 | 742 | — | — |
| 2007-11-28 | $288.00 | $293.18 | 1,292 | — | — |
| 2007-11-27 | $283.20 | $288.29 | 1,383 | — | — |
| 2007-11-26 | $279.60 | $284.63 | 1,005 | — | — |
| 2007-11-23 | $292.80 | $298.07 | 358 | — | — |
| 2007-11-21 | $289.20 | $294.40 | 393 | — | — |
| 2007-11-20 | $289.20 | $294.40 | 972 | — | — |
| 2007-11-19 | $289.80 | $295.01 | 1,103 | — | — |
| 2007-11-16 | $291.60 | $296.84 | 923 | — | — |
| 2007-11-15 | $295.80 | $301.12 | 1,002 | — | — |
| 2007-11-14 | $302.40 | $307.84 | 1,728 | — | — |
| 2007-11-13 | $300.60 | $306.01 | 950 | — | — |
| 2007-11-12 | $303.60 | $309.06 | 1,180 | — | — |
| 2007-11-09 | $300.00 | $305.40 | 2,433 | — | — |
| 2007-11-08 | $303.00 | $308.45 | 2,103 | — | — |
| 2007-11-07 | $309.60 | $315.17 | 1,677 | — | — |
| 2007-11-06 | $318.00 | $323.72 | 1,555 | — | — |
| 2007-11-05 | $314.40 | $320.05 | 2,313 | — | — |
| 2007-11-02 | $324.60 | $330.44 | 2,982 | — | — |
| 2007-11-01 | $330.00 | $335.94 | 2,980 | — | — |
| 2007-10-31 | $333.00 | $338.99 | 2,627 | — | — |
| 2007-10-30 | $329.40 | $335.32 | 3,528 | — | — |
| 2007-10-29 | $344.40 | $350.59 | 5,422 | — | — |
| 2007-10-26 | $342.60 | $348.76 | 6,657 | — | — |
| 2007-10-25 | $319.20 | $324.94 | 4,380 | — | — |
| 2007-10-24 | $307.20 | $312.73 | 4,675 | — | — |
| 2007-10-23 | $300.60 | $306.01 | 3,717 | — | — |
| 2007-10-22 | $291.60 | $296.84 | 2,003 | — | — |
| 2007-10-19 | $288.00 | $293.18 | 3,008 | — | — |
| 2007-10-18 | $295.80 | $301.12 | 2,943 | — | — |
| 2007-10-17 | $292.20 | $297.46 | 1,475 | — | — |
| 2007-10-16 | $292.20 | $297.46 | 2,878 | — | — |
| 2007-10-15 | $293.40 | $298.68 | 12,930 | — | — |
| 2007-10-12 | $270.00 | $274.86 | 4,480 | — | — |
| 2007-10-11 | $253.80 | $258.36 | 1,137 | — | — |
| 2007-10-10 | $255.00 | $259.59 | 1,192 | — | — |
| 2007-10-09 | $258.00 | $262.64 | 1,488 | — | — |
| 2007-10-08 | $264.00 | $268.75 | 612 | — | — |
| 2007-10-05 | $264.60 | $269.36 | 628 | — | — |
| 2007-10-04 | $260.40 | $265.08 | 1,360 | — | — |
| 2007-10-03 | $271.20 | $276.08 | 1,243 | — | — |
| 2007-10-02 | $270.00 | $274.86 | 2,917 | — | — |
| 2007-10-01 | $270.00 | $274.86 | 2,470 | — | — |
| 2007-09-28 | $265.20 | $269.97 | 1,488 | — | — |
| 2007-09-27 | $270.60 | $275.47 | 1,083 | — | — |
| 2007-09-26 | $275.40 | $280.35 | 1,232 | — | — |
| 2007-09-25 | $267.00 | $271.80 | 1,207 | — | — |
| 2007-09-24 | $265.20 | $269.97 | 1,068 | — | — |
| 2007-09-21 | $270.60 | $275.47 | 1,897 | — | — |
| 2007-09-20 | $265.20 | $269.97 | 1,058 | — | — |
| 2007-09-19 | $257.40 | $262.03 | 1,132 | — | — |
| 2007-09-18 | $262.20 | $266.92 | 1,020 | — | — |
| 2007-09-17 | $261.00 | $265.69 | 1,113 | — | — |
| 2007-09-14 | $261.60 | $266.31 | 440 | — | — |
| 2007-09-13 | $262.20 | $266.92 | 782 | — | — |
| 2007-09-12 | $265.20 | $269.97 | 815 | — | — |
| 2007-09-11 | $264.00 | $268.75 | 852 | — | — |
| 2007-09-10 | $268.20 | $273.02 | 1,200 | — | — |
| 2007-09-07 | $275.40 | $280.35 | 510 | — | — |
| 2007-09-06 | $273.60 | $278.52 | 1,207 | — | — |
| 2007-09-05 | $280.80 | $285.85 | 1,652 | — | — |
| 2007-09-04 | $282.60 | $287.68 | 1,358 | — | — |
| 2007-08-31 | $276.00 | $280.96 | 765 | — | — |
| 2007-08-30 | $272.40 | $277.30 | 773 | — | — |
| 2007-08-29 | $271.20 | $276.08 | 1,058 | — | — |
| 2007-08-28 | $272.40 | $277.30 | 1,207 | — | — |
| 2007-08-27 | $280.20 | $285.24 | 650 | — | — |
| 2007-08-24 | $279.60 | $284.63 | 1,310 | — | — |
| 2007-08-23 | $279.00 | $284.02 | 2,368 | — | — |
| 2007-08-22 | $274.80 | $279.74 | 1,532 | — | — |
| 2007-08-21 | $284.40 | $289.52 | 848 | — | — |
| 2007-08-20 | $285.00 | $290.13 | 1,672 | — | — |
| 2007-08-17 | $276.00 | $280.96 | 1,382 | — | — |
| 2007-08-16 | $265.80 | $270.58 | 2,825 | — | — |
| 2007-08-15 | $286.80 | $291.96 | 1,905 | — | — |
| 2007-08-14 | $289.80 | $295.01 | 1,628 | — | — |
| 2007-08-13 | $290.40 | $295.62 | 1,488 | — | — |
| 2007-08-10 | $294.60 | $299.90 | 3,442 | — | — |
| 2007-08-09 | $302.40 | $307.84 | 4,320 | — | — |
| 2007-08-08 | $286.80 | $291.96 | 3,610 | — | — |
| 2007-08-07 | $273.00 | $277.91 | 655 | — | — |
| 2007-08-06 | $276.60 | $281.57 | 3,085 | — | — |
| 2007-08-03 | $275.40 | $280.35 | 1,210 | — | — |
| 2007-08-02 | $285.00 | $290.13 | 698 | — | — |
| 2007-08-01 | $283.80 | $288.90 | 3,130 | — | — |
| 2007-07-31 | $298.20 | $303.56 | 1,737 | — | — |
| 2007-07-30 | $292.20 | $297.46 | 1,145 | — | — |
| 2007-07-27 | $298.20 | $303.56 | 8,427 | — | — |
| 2007-07-26 | $279.00 | $284.02 | 2,615 | — | — |
| 2007-07-25 | $279.60 | $284.63 | 4,368 | — | — |
| 2007-07-24 | $298.20 | $303.56 | 2,672 | — | — |
| 2007-07-23 | $312.00 | $317.61 | 1,140 | — | — |
| 2007-07-20 | $313.20 | $318.83 | 1,485 | — | — |
| 2007-07-19 | $321.00 | $326.77 | 1,638 | — | — |
| 2007-07-18 | $319.20 | $324.94 | 3,140 | — | — |
| 2007-07-17 | $324.00 | $329.83 | 2,372 | — | — |
| 2007-07-16 | $311.40 | $317.00 | 4,248 | — | — |
| 2007-07-13 | $323.40 | $329.22 | 1,780 | — | — |
| 2007-07-12 | $330.00 | $335.94 | 2,397 | — | — |
| 2007-07-11 | $331.80 | $337.77 | 1,475 | — | — |
| 2007-07-10 | $343.80 | $349.98 | 788 | — | — |
| 2007-07-09 | $345.60 | $351.82 | 718 | — | — |
| 2007-07-06 | $346.20 | $352.43 | 3,367 | — | — |
| 2007-07-05 | $341.40 | $347.54 | 1,362 | — | — |
| 2007-07-03 | $342.00 | $348.15 | 1,780 | — | — |
| 2007-07-02 | $339.60 | $339.60 | 3,745 | — | — |
| 2007-06-29 | $322.80 | $322.80 | 1,340 | — | — |
| 2007-06-28 | $319.80 | $319.80 | 3,873 | — | — |
| 2007-06-27 | $319.80 | $319.80 | 2,850 | — | — |
| 2007-06-26 | $319.80 | $319.80 | 2,400 | — | — |
| 2007-06-25 | $316.80 | $316.80 | 1,943 | — | — |
| 2007-06-22 | $330.00 | $330.00 | 2,200 | — | — |
| 2007-06-21 | $338.40 | $338.40 | 1,002 | — | — |
| 2007-06-20 | $345.00 | $345.00 | 790 | — | — |
| 2007-06-19 | $348.00 | $348.00 | 1,137 | — | — |
| 2007-06-18 | $349.80 | $349.80 | 2,333 | — | — |
| 2007-06-15 | $337.20 | $337.20 | 1,727 | — | — |
| 2007-06-14 | $320.40 | $320.40 | 2,157 | — | — |
| 2007-06-13 | $324.00 | $324.00 | 2,607 | — | — |
| 2007-06-12 | $336.60 | $336.60 | 2,135 | — | — |
| 2007-06-11 | $349.80 | $349.80 | 1,783 | — | — |
| 2007-06-08 | $342.00 | $342.00 | 1,213 | — | — |
| 2007-06-07 | $345.60 | $345.60 | 2,120 | — | — |
| 2007-06-06 | $348.00 | $348.00 | 2,107 | — | — |
| 2007-06-05 | $342.60 | $342.60 | 1,627 | — | — |
| 2007-06-04 | $349.80 | $349.80 | 930 | — | — |
| 2007-06-01 | $350.40 | $350.40 | 3,933 | — | — |
| 2007-05-31 | $352.80 | $352.80 | 2,065 | — | — |
| 2007-05-30 | $342.00 | $342.00 | 2,438 | — | — |
| 2007-05-29 | $336.60 | $336.60 | 3,115 | — | — |
| 2007-05-25 | $348.00 | $348.00 | 2,327 | — | — |
| 2007-05-24 | $340.20 | $340.20 | 2,860 | — | — |
| 2007-05-23 | $363.00 | $363.00 | 1,652 | — | — |
| 2007-05-22 | $375.60 | $375.60 | 3,577 | — | — |
| 2007-05-21 | $372.60 | $372.60 | 2,965 | — | — |
| 2007-05-18 | $370.20 | $370.20 | 2,433 | — | — |
| 2007-05-17 | $363.60 | $363.60 | 1,178 | — | — |
| 2007-05-16 | $371.40 | $371.40 | 5,435 | — | — |
| 2007-05-15 | $393.00 | $393.00 | 2,032 | — | — |
| 2007-05-14 | $405.00 | $405.00 | 3,618 | — | — |
| 2007-05-11 | $384.00 | $384.00 | 923 | — | — |
| 2007-05-10 | $386.40 | $386.40 | 3,065 | — | — |
| 2007-05-09 | $407.40 | $407.40 | 3,723 | — | — |
| 2007-05-08 | $396.60 | $396.60 | 3,295 | — | — |
| 2007-05-07 | $396.60 | $396.60 | 4,113 | — | — |
| 2007-05-04 | $403.20 | $403.20 | 6,190 | — | — |
| 2007-05-03 | $389.40 | $389.40 | 3,510 | — | — |
| 2007-05-02 | $373.20 | $373.20 | 3,695 | — | — |
| 2007-05-01 | $369.00 | $369.00 | 5,447 | — | — |
| 2007-04-30 | $393.00 | $393.00 | 4,037 | — | — |
| 2007-04-27 | $392.40 | $392.40 | 2,095 | — | — |
| 2007-04-26 | $392.40 | $392.40 | 4,772 | — | — |
| 2007-04-25 | $385.20 | $385.20 | 11,792 | — | — |
| 2007-04-24 | $366.60 | $366.60 | 6,977 | — | — |
| 2007-04-23 | $357.60 | $357.60 | 1,797 | — | — |
| 2007-04-20 | $357.60 | $357.60 | 910 | — | — |
| 2007-04-19 | $353.40 | $353.40 | 2,878 | — | — |
| 2007-04-18 | $363.00 | $363.00 | 2,268 | — | — |
| 2007-04-17 | $361.20 | $361.20 | 3,367 | — | — |
| 2007-04-16 | $362.40 | $362.40 | 6,438 | — | — |
| 2007-04-13 | $366.00 | $366.00 | 7,922 | — | — |
| 2007-04-12 | $342.60 | $342.60 | 1,443 | — | — |
| 2007-04-11 | $349.20 | $349.20 | 2,285 | — | — |
| 2007-04-10 | $350.40 | $350.40 | 2,542 | — | — |
| 2007-04-09 | $360.60 | $360.60 | 3,870 | — | — |
| 2007-04-05 | $356.40 | $356.40 | 3,708 | — | — |
| 2007-04-04 | $348.00 | $348.00 | 3,392 | — | — |
| 2007-04-03 | $333.60 | $333.60 | 1,495 | — | — |
| 2007-04-02 | $324.00 | $324.00 | 1,545 | — | — |
| 2007-03-30 | $319.20 | $319.20 | 952 | — | — |
| 2007-03-29 | $318.60 | $318.60 | 655 | — | — |
| 2007-03-28 | $318.00 | $318.00 | 1,945 | — | — |
| 2007-03-27 | $322.80 | $322.80 | 440 | — | — |
| 2007-03-26 | $329.40 | $329.40 | 2,248 | — | — |
| 2007-03-23 | $327.60 | $327.60 | 2,578 | — | — |
| 2007-03-22 | $322.80 | $322.80 | 2,545 | — | — |
| 2007-03-21 | $318.60 | $318.60 | 3,567 | — | — |
| 2007-03-20 | $314.40 | $314.40 | 1,938 | — | — |
| 2007-03-19 | $315.60 | $315.60 | 603 | — | — |
| 2007-03-16 | $315.60 | $315.60 | 1,020 | — | — |
| 2007-03-15 | $319.20 | $319.20 | 1,435 | — | — |
| 2007-03-14 | $310.80 | $310.80 | 985 | — | — |
| 2007-03-13 | $316.80 | $316.80 | 952 | — | — |
| 2007-03-12 | $324.00 | $324.00 | 785 | — | — |
| 2007-03-09 | $324.60 | $324.60 | 860 | — | — |
| 2007-03-08 | $328.20 | $328.20 | 1,292 | — | — |
| 2007-03-07 | $327.00 | $327.00 | 1,403 | — | — |
| 2007-03-06 | $319.80 | $319.80 | 3,687 | — | — |
| 2007-03-05 | $303.60 | $303.60 | 1,727 | — | — |
| 2007-03-02 | $315.00 | $315.00 | 3,037 | — | — |
| 2007-03-01 | $330.00 | $330.00 | 1,820 | — | — |
| 2007-02-28 | $339.60 | $339.60 | 2,790 | — | — |
| 2007-02-27 | $330.00 | $330.00 | 4,357 | — | — |
| 2007-02-26 | $352.80 | $352.80 | 7,238 | — | — |
| 2007-02-23 | $371.40 | $371.40 | 24,225 | — | — |
| 2007-02-22 | $336.00 | $336.00 | 2,687 | — | — |
| 2007-02-21 | $332.40 | $332.40 | 2,235 | — | — |
| 2007-02-20 | $325.20 | $325.20 | 1,770 | — | — |
| 2007-02-16 | $321.60 | $321.60 | 2,355 | — | — |
| 2007-02-15 | $320.40 | $320.40 | 1,927 | — | — |
| 2007-02-14 | $319.20 | $319.20 | 2,160 | — | — |
| 2007-02-13 | $322.80 | $322.80 | 4,957 | — | — |
| 2007-02-12 | $307.20 | $307.20 | 4,500 | — | — |
| 2007-02-09 | $293.40 | $293.40 | 848 | — | — |
| 2007-02-08 | $291.00 | $291.00 | 1,053 | — | — |
| 2007-02-07 | $295.80 | $295.80 | 602 | — | — |
| 2007-02-06 | $294.60 | $294.60 | 812 | — | — |
| 2007-02-05 | $297.60 | $297.60 | 563 | — | — |
| 2007-02-02 | $293.40 | $293.40 | 762 | — | — |
| 2007-02-01 | $296.40 | $296.40 | 853 | — | — |
| 2007-01-31 | $295.20 | $295.20 | 1,175 | — | — |
| 2007-01-30 | $291.60 | $291.60 | 947 | — | — |
| 2007-01-29 | $287.40 | $287.40 | 1,830 | — | — |
| 2007-01-26 | $282.60 | $282.60 | 1,385 | — | — |
| 2007-01-25 | $287.40 | $287.40 | 2,570 | — | — |
| 2007-01-24 | $277.80 | $277.80 | 507 | — | — |
| 2007-01-23 | $276.00 | $276.00 | 572 | — | — |
| 2007-01-22 | $277.80 | $277.80 | 590 | — | — |
| 2007-01-19 | $276.00 | $276.00 | 1,143 | — | — |
| 2007-01-18 | $276.00 | $276.00 | 1,143 | — | — |
| 2007-01-17 | $282.60 | $282.60 | 3,218 | — | — |
| 2007-01-16 | $283.20 | $283.20 | 637 | — | — |
| 2007-01-12 | $281.40 | $281.40 | 993 | — | — |
| 2007-01-11 | $282.00 | $282.00 | 1,557 | — | — |
| 2007-01-10 | $289.20 | $289.20 | 1,092 | — | — |
| 2007-01-09 | $288.00 | $288.00 | 1,033 | — | — |
| 2007-01-08 | $289.80 | $289.80 | 1,317 | — | — |
| 2007-01-05 | $291.00 | $291.00 | 1,725 | — | — |
| 2007-01-04 | $292.20 | $292.20 | 2,265 | — | — |
| 2007-01-03 | $294.60 | $294.60 | 3,695 | — | — |