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
- 2007-03-30 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 | $173.32 | $178.04 | 36,229 | — | — |
| 2007-12-28 | $167.86 | $172.43 | 8,600 | — | — |
| 2007-12-27 | $168.70 | $173.30 | 8,443 | — | — |
| 2007-12-26 | $170.10 | $174.73 | 11,257 | — | — |
| 2007-12-24 | $171.01 | $175.67 | 10,886 | — | — |
| 2007-12-21 | $161.77 | $166.18 | 18,486 | — | — |
| 2007-12-20 | $150.71 | $154.82 | 16,243 | — | — |
| 2007-12-19 | $149.66 | $153.74 | 108,029 | — | — |
| 2007-12-18 | $149.45 | $153.52 | 23,414 | — | — |
| 2007-12-17 | $155.75 | $159.99 | 12,000 | — | — |
| 2007-12-14 | $154.91 | $159.13 | 19,671 | — | — |
| 2007-12-13 | $154.00 | $158.20 | 9,629 | — | — |
| 2007-12-12 | $153.51 | $157.69 | 5,457 | — | — |
| 2007-12-11 | $153.51 | $157.69 | 20,657 | — | — |
| 2007-12-10 | $156.03 | $160.28 | 11,157 | — | — |
| 2007-12-07 | $155.40 | $159.63 | 16,500 | — | — |
| 2007-12-06 | $157.78 | $162.08 | 7,929 | — | — |
| 2007-12-05 | $164.15 | $168.62 | 7,729 | — | — |
| 2007-12-04 | $163.80 | $168.26 | 4,986 | — | — |
| 2007-12-03 | $171.01 | $175.67 | 327,829 | — | — |
| 2007-11-30 | $173.04 | $177.75 | 14,300 | — | — |
| 2007-11-29 | $175.00 | $179.77 | 14,714 | — | — |
| 2007-11-28 | $162.33 | $166.75 | 60,571 | — | — |
| 2007-11-27 | $153.16 | $157.33 | 8,657 | — | — |
| 2007-11-26 | $157.08 | $161.36 | 23,171 | — | — |
| 2007-11-23 | $158.69 | $163.01 | 2,986 | — | — |
| 2007-11-21 | $152.11 | $156.25 | 10,229 | — | — |
| 2007-11-20 | $155.12 | $159.35 | 18,071 | — | — |
| 2007-11-19 | $157.29 | $161.57 | 13,100 | — | — |
| 2007-11-16 | $157.50 | $161.79 | 20,057 | — | — |
| 2007-11-15 | $161.91 | $166.32 | 15,571 | — | — |
| 2007-11-14 | $159.88 | $164.24 | 13,614 | — | — |
| 2007-11-13 | $161.00 | $165.39 | 10,500 | — | — |
| 2007-11-12 | $161.35 | $165.75 | 6,886 | — | — |
| 2007-11-09 | $163.10 | $167.54 | 14,171 | — | — |
| 2007-11-08 | $168.14 | $172.72 | 22,243 | — | — |
| 2007-11-07 | $177.73 | $182.57 | 12,986 | — | — |
| 2007-11-06 | $180.88 | $185.81 | 3,243 | — | — |
| 2007-11-05 | $182.98 | $187.96 | 3,014 | — | — |
| 2007-11-02 | $185.78 | $188.07 | 26,129 | — | — |
| 2007-11-01 | $190.75 | $193.10 | 9,614 | — | — |
| 2007-10-31 | $188.37 | $190.69 | 4,943 | — | — |
| 2007-10-30 | $183.96 | $186.23 | 27,571 | — | — |
| 2007-10-29 | $184.10 | $186.37 | 9,671 | — | — |
| 2007-10-26 | $180.25 | $182.47 | 9,871 | — | — |
| 2007-10-25 | $181.58 | $183.82 | 6,129 | — | — |
| 2007-10-24 | $181.79 | $184.03 | 5,271 | — | — |
| 2007-10-23 | $184.80 | $187.08 | 9,043 | — | — |
| 2007-10-22 | $187.11 | $189.42 | 16,900 | — | — |
| 2007-10-19 | $187.32 | $189.63 | 7,971 | — | — |
| 2007-10-18 | $184.52 | $186.80 | 2,286 | — | — |
| 2007-10-17 | $180.74 | $182.97 | 3,286 | — | — |
| 2007-10-16 | $178.50 | $180.70 | 4,886 | — | — |
| 2007-10-15 | $178.15 | $180.35 | 14,014 | — | — |
| 2007-10-12 | $182.00 | $184.25 | 17,471 | — | — |
| 2007-10-11 | $179.62 | $181.84 | 16,843 | — | — |
| 2007-10-10 | $176.40 | $178.58 | 17,686 | — | — |
| 2007-10-09 | $172.27 | $174.40 | 10,029 | — | — |
| 2007-10-08 | $170.03 | $172.13 | 5,600 | — | — |
| 2007-10-05 | $166.25 | $168.30 | 10,143 | — | — |
| 2007-10-04 | $163.38 | $165.40 | 18,214 | — | — |
| 2007-10-03 | $164.64 | $166.67 | 16,800 | — | — |
| 2007-10-02 | $168.00 | $170.07 | 17,614 | — | — |
| 2007-10-01 | $174.86 | $177.02 | 7,014 | — | — |
| 2007-09-28 | $172.83 | $174.96 | 30,986 | — | — |
| 2007-09-27 | $174.02 | $176.17 | 18,157 | — | — |
| 2007-09-26 | $172.20 | $174.32 | 13,129 | — | — |
| 2007-09-25 | $175.35 | $177.51 | 17,386 | — | — |
| 2007-09-24 | $178.57 | $180.77 | 13,757 | — | — |
| 2007-09-21 | $182.35 | $184.60 | 14,114 | — | — |
| 2007-09-20 | $181.51 | $183.75 | 4,786 | — | — |
| 2007-09-19 | $182.84 | $185.10 | 9,914 | — | — |
| 2007-09-18 | $182.98 | $185.24 | 10,386 | — | — |
| 2007-09-17 | $184.03 | $186.30 | 12,914 | — | — |
| 2007-09-14 | $181.09 | $183.32 | 4,600 | — | — |
| 2007-09-13 | $178.50 | $180.70 | 5,900 | — | — |
| 2007-09-12 | $177.73 | $179.92 | 7,571 | — | — |
| 2007-09-11 | $181.44 | $183.68 | 7,229 | — | — |
| 2007-09-10 | $187.25 | $189.56 | 13,843 | — | — |
| 2007-09-07 | $190.40 | $192.75 | 11,971 | — | — |
| 2007-09-06 | $188.51 | $190.84 | 7,543 | — | — |
| 2007-09-05 | $197.96 | $200.40 | 7,814 | — | — |
| 2007-09-04 | $195.58 | $197.99 | 5,329 | — | — |
| 2007-08-31 | $202.79 | $205.29 | 27,686 | — | — |
| 2007-08-30 | $199.36 | $201.82 | 12,929 | — | — |
| 2007-08-29 | $198.80 | $201.25 | 6,257 | — | — |
| 2007-08-28 | $201.25 | $203.73 | 11,900 | — | — |
| 2007-08-27 | $196.00 | $198.42 | 5,843 | — | — |
| 2007-08-24 | $195.30 | $197.71 | 3,486 | — | — |
| 2007-08-23 | $194.95 | $197.36 | 5,886 | — | — |
| 2007-08-22 | $190.47 | $192.82 | 8,714 | — | — |
| 2007-08-21 | $182.28 | $184.53 | 10,871 | — | — |
| 2007-08-20 | $178.50 | $180.70 | 6,014 | — | — |
| 2007-08-17 | $180.18 | $182.40 | 12,214 | — | — |
| 2007-08-16 | $178.43 | $180.63 | 30,386 | — | — |
| 2007-08-15 | $191.87 | $194.24 | 26,014 | — | — |
| 2007-08-14 | $196.28 | $198.70 | 24,614 | — | — |
| 2007-08-13 | $197.75 | $200.19 | 20,757 | — | — |
| 2007-08-10 | $199.36 | $201.82 | 20,400 | — | — |
| 2007-08-09 | $198.17 | $200.62 | 15,314 | — | — |
| 2007-08-08 | $198.80 | $201.25 | 10,914 | — | — |
| 2007-08-07 | $197.47 | $199.91 | 16,286 | — | — |
| 2007-08-06 | $194.11 | $196.51 | 27,843 | — | — |
| 2007-08-03 | $198.31 | $200.76 | 20,200 | — | — |
| 2007-08-02 | $201.32 | $203.80 | 26,243 | — | — |
| 2007-08-01 | $208.46 | $208.46 | 36,371 | — | — |
| 2007-07-31 | $226.31 | $226.31 | 122,457 | — | — |
| 2007-07-30 | $216.30 | $216.30 | 14,729 | — | — |
| 2007-07-27 | $220.22 | $220.22 | 2,757 | — | — |
| 2007-07-26 | $218.19 | $218.19 | 22,114 | — | — |
| 2007-07-25 | $219.80 | $219.80 | 9,000 | — | — |
| 2007-07-24 | $221.20 | $221.20 | 1,786 | — | — |
| 2007-07-23 | $221.41 | $221.41 | 1,214 | — | — |
| 2007-07-20 | $222.25 | $222.25 | 1,371 | — | — |
| 2007-07-19 | $221.76 | $221.76 | 13,571 | — | — |
| 2007-07-18 | $220.50 | $220.50 | 4,643 | — | — |
| 2007-07-17 | $220.22 | $220.22 | 26,871 | — | — |
| 2007-07-16 | $218.75 | $218.75 | 12,571 | — | — |
| 2007-07-13 | $216.65 | $216.65 | 11,929 | — | — |
| 2007-07-12 | $214.83 | $214.83 | 6,414 | — | — |
| 2007-07-11 | $208.60 | $208.60 | 12,486 | — | — |
| 2007-07-10 | $202.58 | $202.58 | 9,843 | — | — |
| 2007-07-09 | $199.50 | $199.50 | 43,700 | — | — |
| 2007-07-06 | $202.44 | $202.44 | 16,343 | — | — |
| 2007-07-05 | $202.65 | $202.65 | 2,343 | — | — |
| 2007-07-03 | $201.81 | $201.81 | 1,329 | — | — |
| 2007-07-02 | $200.97 | $200.97 | 7,500 | — | — |
| 2007-06-29 | $199.64 | $199.64 | 2,843 | — | — |
| 2007-06-28 | $197.54 | $197.54 | 4,800 | — | — |
| 2007-06-27 | $196.00 | $196.00 | 4,943 | — | — |
| 2007-06-26 | $196.00 | $196.00 | 6,900 | — | — |
| 2007-06-25 | $199.50 | $199.50 | 15,514 | — | — |
| 2007-06-22 | $199.85 | $199.85 | 12,786 | — | — |
| 2007-06-21 | $192.71 | $192.71 | 28,171 | — | — |
| 2007-06-20 | $186.76 | $186.76 | 6,757 | — | — |
| 2007-06-19 | $187.53 | $187.53 | 2,500 | — | — |
| 2007-06-18 | $188.30 | $188.30 | 15,171 | — | — |
| 2007-06-15 | $179.90 | $179.90 | 4,343 | — | — |
| 2007-06-14 | $176.75 | $176.75 | 3,986 | — | — |
| 2007-06-13 | $174.30 | $174.30 | 6,043 | — | — |
| 2007-06-12 | $175.21 | $175.21 | 9,357 | — | — |
| 2007-06-11 | $172.97 | $172.97 | 8,000 | — | — |
| 2007-06-08 | $172.90 | $172.90 | 12,486 | — | — |
| 2007-06-07 | $174.58 | $174.58 | 18,786 | — | — |
| 2007-06-06 | $177.94 | $177.94 | 9,186 | — | — |
| 2007-06-05 | $178.57 | $178.57 | 13,557 | — | — |
| 2007-06-04 | $179.13 | $179.13 | 4,414 | — | — |
| 2007-06-01 | $178.85 | $178.85 | 5,429 | — | — |
| 2007-05-31 | $178.50 | $178.50 | 13,586 | — | — |
| 2007-05-30 | $179.90 | $179.90 | 11,971 | — | — |
| 2007-05-29 | $180.11 | $180.11 | 15,086 | — | — |
| 2007-05-25 | $180.60 | $180.60 | 10,543 | — | — |
| 2007-05-24 | $181.79 | $181.79 | 8,329 | — | — |
| 2007-05-23 | $180.95 | $180.95 | 12,814 | — | — |
| 2007-05-22 | $182.35 | $182.35 | 4,929 | — | — |
| 2007-05-21 | $184.45 | $184.45 | 7,086 | — | — |
| 2007-05-18 | $185.15 | $185.15 | 7,971 | — | — |
| 2007-05-17 | $185.57 | $185.57 | 7,971 | — | — |
| 2007-05-16 | $184.80 | $184.80 | 7,286 | — | — |
| 2007-05-15 | $186.06 | $186.06 | 5,357 | — | — |
| 2007-05-14 | $185.99 | $185.99 | 8,571 | — | — |
| 2007-05-11 | $184.80 | $184.80 | 8,914 | — | — |
| 2007-05-10 | $186.20 | $186.20 | 20,886 | — | — |
| 2007-05-09 | $185.29 | $185.29 | 20,171 | — | — |
| 2007-05-08 | $184.80 | $184.80 | 13,714 | — | — |
| 2007-05-07 | $187.74 | $187.74 | 8,086 | — | — |
| 2007-05-04 | $181.86 | $181.86 | 82,957 | — | — |
| 2007-05-03 | $182.00 | $182.00 | 20,400 | — | — |
| 2007-05-02 | $182.98 | $182.98 | 17,657 | — | — |
| 2007-05-01 | $184.87 | $184.87 | 43,914 | — | — |
| 2007-04-30 | $183.19 | $183.19 | 12,086 | — | — |
| 2007-04-27 | $184.03 | $184.03 | 4,229 | — | — |
| 2007-04-26 | $183.19 | $183.19 | 6,057 | — | — |
| 2007-04-25 | $184.10 | $184.10 | 3,600 | — | — |
| 2007-04-24 | $182.98 | $182.98 | 12,686 | — | — |
| 2007-04-23 | $182.00 | $182.00 | 9,614 | — | — |
| 2007-04-20 | $181.02 | $181.02 | 13,629 | — | — |
| 2007-04-19 | $183.26 | $183.26 | 28,900 | — | — |
| 2007-04-18 | $183.26 | $183.26 | 23,257 | — | — |
| 2007-04-17 | $182.28 | $182.28 | 24,729 | — | — |
| 2007-04-16 | $183.05 | $183.05 | 51,343 | — | — |
| 2007-04-13 | $183.40 | $183.40 | 7,600 | — | — |
| 2007-04-12 | $183.89 | $183.89 | 12,014 | — | — |
| 2007-04-11 | $184.24 | $184.24 | 11,600 | — | — |
| 2007-04-10 | $183.40 | $183.40 | 11,557 | — | — |
| 2007-04-09 | $183.40 | $183.40 | 12,114 | — | — |
| 2007-04-05 | $183.26 | $183.26 | 32,386 | — | — |
| 2007-04-04 | $183.40 | $183.40 | 58,214 | — | — |
| 2007-04-03 | $184.80 | $184.80 | 58,686 | — | — |
| 2007-04-02 | $185.78 | $185.78 | 114,886 | — | — |
| 2007-03-30 | $187.25 | $187.25 | 1,197,614 | — | — |