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
- 2006-10-16 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 | $369.74 | $391.45 | 5,821 | — | — |
| 2007-12-28 | $374.36 | $396.34 | 5,771 | — | — |
| 2007-12-27 | $378.98 | $401.23 | 8,629 | — | — |
| 2007-12-26 | $371.70 | $393.52 | 6,557 | — | — |
| 2007-12-24 | $375.34 | $397.37 | 2,600 | — | — |
| 2007-12-21 | $377.72 | $399.89 | 6,407 | — | — |
| 2007-12-20 | $375.48 | $397.52 | 8,193 | — | — |
| 2007-12-19 | $383.60 | $406.12 | 3,500 | — | — |
| 2007-12-18 | $391.72 | $414.72 | 3,793 | — | — |
| 2007-12-17 | $384.02 | $406.56 | 8,650 | — | — |
| 2007-12-14 | $408.52 | $432.50 | 3,514 | — | — |
| 2007-12-13 | $410.06 | $434.13 | 3,650 | — | — |
| 2007-12-12 | $423.08 | $447.92 | 4,093 | — | — |
| 2007-12-11 | $419.16 | $443.77 | 4,079 | — | — |
| 2007-12-10 | $423.36 | $448.21 | 6,929 | — | — |
| 2007-12-07 | $418.60 | $443.17 | 2,179 | — | — |
| 2007-12-06 | $420.56 | $445.25 | 4,864 | — | — |
| 2007-12-05 | $410.90 | $435.02 | 2,771 | — | — |
| 2007-12-04 | $408.52 | $432.50 | 6,193 | — | — |
| 2007-12-03 | $420.42 | $445.10 | 2,857 | — | — |
| 2007-11-30 | $428.40 | $453.55 | 4,436 | — | — |
| 2007-11-29 | $424.90 | $449.84 | 2,971 | — | — |
| 2007-11-28 | $419.86 | $444.51 | 5,257 | — | — |
| 2007-11-27 | $397.88 | $421.24 | 6,843 | — | — |
| 2007-11-26 | $402.08 | $425.68 | 7,457 | — | — |
| 2007-11-23 | $427.00 | $452.07 | 2,721 | — | — |
| 2007-11-21 | $410.34 | $434.43 | 10,607 | — | — |
| 2007-11-20 | $415.52 | $439.91 | 7,543 | — | — |
| 2007-11-19 | $411.74 | $435.91 | 4,786 | — | — |
| 2007-11-16 | $424.06 | $448.95 | 3,436 | — | — |
| 2007-11-15 | $426.30 | $451.33 | 3,629 | — | — |
| 2007-11-14 | $434.00 | $459.48 | 4,286 | — | — |
| 2007-11-13 | $436.10 | $461.70 | 7,179 | — | — |
| 2007-11-12 | $412.72 | $436.95 | 15,436 | — | — |
| 2007-11-09 | $451.22 | $477.71 | 3,293 | — | — |
| 2007-11-08 | $457.52 | $484.38 | 5,579 | — | — |
| 2007-11-07 | $463.40 | $490.60 | 4,407 | — | — |
| 2007-11-06 | $477.54 | $505.57 | 5,193 | — | — |
| 2007-11-05 | $485.66 | $514.17 | 7,329 | — | — |
| 2007-11-02 | $502.32 | $531.81 | 7,357 | — | — |
| 2007-11-01 | $514.22 | $544.41 | 4,871 | — | — |
| 2007-10-31 | $502.74 | $532.25 | 5,500 | — | — |
| 2007-10-30 | $509.46 | $532.48 | 6,007 | — | — |
| 2007-10-29 | $523.46 | $547.11 | 6,057 | — | — |
| 2007-10-26 | $525.00 | $548.72 | 16,114 | — | — |
| 2007-10-25 | $508.06 | $531.01 | 5,721 | — | — |
| 2007-10-24 | $494.20 | $516.53 | 2,693 | — | — |
| 2007-10-23 | $500.50 | $523.11 | 9,886 | — | — |
| 2007-10-22 | $491.96 | $514.18 | 2,729 | — | — |
| 2007-10-19 | $496.16 | $518.57 | 5,507 | — | — |
| 2007-10-18 | $497.70 | $520.18 | 3,907 | — | — |
| 2007-10-17 | $487.06 | $509.06 | 1,907 | — | — |
| 2007-10-16 | $483.70 | $505.55 | 4,029 | — | — |
| 2007-10-15 | $484.54 | $506.43 | 3,750 | — | — |
| 2007-10-12 | $487.90 | $509.94 | 1,729 | — | — |
| 2007-10-11 | $485.52 | $507.45 | 3,371 | — | — |
| 2007-10-10 | $485.80 | $507.75 | 3,729 | — | — |
| 2007-10-09 | $490.70 | $512.87 | 5,357 | — | — |
| 2007-10-08 | $489.30 | $511.40 | 1,879 | — | — |
| 2007-10-05 | $496.58 | $519.01 | 2,600 | — | — |
| 2007-10-04 | $489.58 | $511.70 | 1,900 | — | — |
| 2007-10-03 | $492.52 | $514.77 | 4,064 | — | — |
| 2007-10-02 | $508.06 | $531.01 | 2,607 | — | — |
| 2007-10-01 | $512.26 | $535.40 | 3,200 | — | — |
| 2007-09-28 | $505.40 | $528.23 | 2,450 | — | — |
| 2007-09-27 | $512.96 | $536.13 | 1,671 | — | — |
| 2007-09-26 | $511.00 | $534.08 | 2,079 | — | — |
| 2007-09-25 | $514.50 | $537.74 | 3,200 | — | — |
| 2007-09-24 | $510.30 | $533.35 | 3,014 | — | — |
| 2007-09-21 | $510.30 | $533.35 | 5,071 | — | — |
| 2007-09-20 | $484.26 | $506.14 | 2,014 | — | — |
| 2007-09-19 | $488.60 | $510.67 | 3,214 | — | — |
| 2007-09-18 | $482.30 | $504.09 | 3,114 | — | — |
| 2007-09-17 | $472.92 | $494.28 | 4,429 | — | — |
| 2007-09-14 | $475.02 | $496.48 | 2,193 | — | — |
| 2007-09-13 | $479.22 | $500.87 | 2,193 | — | — |
| 2007-09-12 | $492.24 | $514.48 | 3,650 | — | — |
| 2007-09-11 | $465.78 | $486.82 | 3,879 | — | — |
| 2007-09-10 | $479.92 | $501.60 | 1,529 | — | — |
| 2007-09-07 | $483.00 | $504.82 | 943 | — | — |
| 2007-09-06 | $485.80 | $507.75 | 3,786 | — | — |
| 2007-09-05 | $497.98 | $520.48 | 3,693 | — | — |
| 2007-09-04 | $488.74 | $510.82 | 2,886 | — | — |
| 2007-08-31 | $487.90 | $509.94 | 2,857 | — | — |
| 2007-08-30 | $487.90 | $509.94 | 1,657 | — | — |
| 2007-08-29 | $487.90 | $509.94 | 1,286 | — | — |
| 2007-08-28 | $480.90 | $502.62 | 2,021 | — | — |
| 2007-08-27 | $482.72 | $504.53 | 3,079 | — | — |
| 2007-08-24 | $464.66 | $485.65 | 1,871 | — | — |
| 2007-08-23 | $470.96 | $492.24 | 5,779 | — | — |
| 2007-08-22 | $476.00 | $497.50 | 2,343 | — | — |
| 2007-08-21 | $469.00 | $490.19 | 1,879 | — | — |
| 2007-08-20 | $463.26 | $484.19 | 3,693 | — | — |
| 2007-08-17 | $457.80 | $478.48 | 3,993 | — | — |
| 2007-08-16 | $427.00 | $446.29 | 17,357 | — | — |
| 2007-08-15 | $435.26 | $454.92 | 10,193 | — | — |
| 2007-08-14 | $469.84 | $491.07 | 2,136 | — | — |
| 2007-08-13 | $486.50 | $508.48 | 4,279 | — | — |
| 2007-08-10 | $476.00 | $497.50 | 12,814 | — | — |
| 2007-08-09 | $476.70 | $498.24 | 3,536 | — | — |
| 2007-08-08 | $474.60 | $496.04 | 5,671 | — | — |
| 2007-08-07 | $480.06 | $501.75 | 10,214 | — | — |
| 2007-08-06 | $476.98 | $498.53 | 16,779 | — | — |
| 2007-08-03 | $510.58 | $533.65 | 10,179 | — | — |
| 2007-08-02 | $506.38 | $529.26 | 7,950 | — | — |
| 2007-08-01 | $544.04 | $568.62 | 4,314 | — | — |
| 2007-07-31 | $548.10 | $566.42 | 4,579 | — | — |
| 2007-07-30 | $540.40 | $558.46 | 12,843 | — | — |
| 2007-07-27 | $534.10 | $551.95 | 6,143 | — | — |
| 2007-07-26 | $542.50 | $560.64 | 7,386 | — | — |
| 2007-07-25 | $539.00 | $557.02 | 5,064 | — | — |
| 2007-07-24 | $523.60 | $541.10 | 6,757 | — | — |
| 2007-07-23 | $549.50 | $567.87 | 5,507 | — | — |
| 2007-07-20 | $539.00 | $557.02 | 5,793 | — | — |
| 2007-07-19 | $544.32 | $562.52 | 14,279 | — | — |
| 2007-07-18 | $511.42 | $528.52 | 7,764 | — | — |
| 2007-07-17 | $490.00 | $506.38 | 10,550 | — | — |
| 2007-07-16 | $466.90 | $482.51 | 6,329 | — | — |
| 2007-07-13 | $477.26 | $493.21 | 5,579 | — | — |
| 2007-07-12 | $453.18 | $468.33 | 6,307 | — | — |
| 2007-07-11 | $450.94 | $466.01 | 5,929 | — | — |
| 2007-07-10 | $449.40 | $464.42 | 3,157 | — | — |
| 2007-07-09 | $447.86 | $462.83 | 3,443 | — | — |
| 2007-07-06 | $443.80 | $458.64 | 2,157 | — | — |
| 2007-07-05 | $446.60 | $461.53 | 3,357 | — | — |
| 2007-07-03 | $448.70 | $463.70 | 1,636 | — | — |
| 2007-07-02 | $444.78 | $459.65 | 3,350 | — | — |
| 2007-06-29 | $440.30 | $455.02 | 3,229 | — | — |
| 2007-06-28 | $427.98 | $442.29 | 2,386 | — | — |
| 2007-06-27 | $417.48 | $431.44 | 5,736 | — | — |
| 2007-06-26 | $423.22 | $437.37 | 5,164 | — | — |
| 2007-06-25 | $421.82 | $435.92 | 4,329 | — | — |
| 2007-06-22 | $437.50 | $452.13 | 2,700 | — | — |
| 2007-06-21 | $438.20 | $452.85 | 3,300 | — | — |
| 2007-06-20 | $442.40 | $457.19 | 4,514 | — | — |
| 2007-06-19 | $439.32 | $454.01 | 4,236 | — | — |
| 2007-06-18 | $437.50 | $452.13 | 3,614 | — | — |
| 2007-06-15 | $434.28 | $448.80 | 5,286 | — | — |
| 2007-06-14 | $448.00 | $462.98 | 4,707 | — | — |
| 2007-06-13 | $447.30 | $462.25 | 3,414 | — | — |
| 2007-06-12 | $442.40 | $457.19 | 2,607 | — | — |
| 2007-06-11 | $446.32 | $461.24 | 2,721 | — | — |
| 2007-06-08 | $433.72 | $448.22 | 3,450 | — | — |
| 2007-06-07 | $434.98 | $449.52 | 6,579 | — | — |
| 2007-06-06 | $446.74 | $461.67 | 4,879 | — | — |
| 2007-06-05 | $446.60 | $461.53 | 7,893 | — | — |
| 2007-06-04 | $444.22 | $459.07 | 3,279 | — | — |
| 2007-06-01 | $452.20 | $467.32 | 3,529 | — | — |
| 2007-05-31 | $448.00 | $462.98 | 4,907 | — | — |
| 2007-05-30 | $448.00 | $462.98 | 3,121 | — | — |
| 2007-05-29 | $448.00 | $462.98 | 5,493 | — | — |
| 2007-05-25 | $450.10 | $465.15 | 3,829 | — | — |
| 2007-05-24 | $445.20 | $460.08 | 4,364 | — | — |
| 2007-05-23 | $448.00 | $462.98 | 5,679 | — | — |
| 2007-05-22 | $452.90 | $468.04 | 7,136 | — | — |
| 2007-05-21 | $446.60 | $461.53 | 17,643 | — | — |
| 2007-05-18 | $452.20 | $467.32 | 12,979 | — | — |
| 2007-05-17 | $451.50 | $466.59 | 16,886 | — | — |
| 2007-05-16 | $432.60 | $447.06 | 1,829 | — | — |
| 2007-05-15 | $428.40 | $442.72 | 2,157 | — | — |
| 2007-05-14 | $426.44 | $440.70 | 2,100 | — | — |
| 2007-05-11 | $425.60 | $439.83 | 1,579 | — | — |
| 2007-05-10 | $423.50 | $437.66 | 1,793 | — | — |
| 2007-05-09 | $427.00 | $441.27 | 2,329 | — | — |
| 2007-05-08 | $420.00 | $434.04 | 2,529 | — | — |
| 2007-05-07 | $429.38 | $443.73 | 5,479 | — | — |
| 2007-05-04 | $421.40 | $435.49 | 4,279 | — | — |
| 2007-05-03 | $419.30 | $433.32 | 3,414 | — | — |
| 2007-05-02 | $405.30 | $418.85 | 3,336 | — | — |
| 2007-05-01 | $406.00 | $413.21 | 2,879 | — | — |
| 2007-04-30 | $402.78 | $409.93 | 4,307 | — | — |
| 2007-04-27 | $404.88 | $412.07 | 2,700 | — | — |
| 2007-04-26 | $400.82 | $407.93 | 4,343 | — | — |
| 2007-04-25 | $392.56 | $399.53 | 1,129 | — | — |
| 2007-04-24 | $389.90 | $396.82 | 1,493 | — | — |
| 2007-04-23 | $391.16 | $398.10 | 1,114 | — | — |
| 2007-04-20 | $393.68 | $400.67 | 1,500 | — | — |
| 2007-04-19 | $389.20 | $396.11 | 850 | — | — |
| 2007-04-18 | $390.18 | $397.11 | 1,414 | — | — |
| 2007-04-17 | $390.88 | $397.82 | 2,086 | — | — |
| 2007-04-16 | $390.18 | $397.11 | 2,957 | — | — |
| 2007-04-13 | $387.52 | $394.40 | 3,457 | — | — |
| 2007-04-12 | $381.64 | $388.41 | 1,714 | — | — |
| 2007-04-11 | $376.88 | $383.57 | 2,671 | — | — |
| 2007-04-10 | $375.76 | $382.43 | 1,814 | — | — |
| 2007-04-09 | $384.02 | $390.84 | 2,807 | — | — |
| 2007-04-05 | $395.08 | $402.09 | 2,193 | — | — |
| 2007-04-04 | $381.64 | $388.41 | 1,493 | — | — |
| 2007-04-03 | $380.80 | $387.56 | 3,464 | — | — |
| 2007-04-02 | $371.42 | $378.01 | 1,650 | — | — |
| 2007-03-30 | $368.62 | $375.16 | 1,229 | — | — |
| 2007-03-29 | $368.90 | $375.45 | 2,357 | — | — |
| 2007-03-28 | $370.72 | $377.30 | 2,157 | — | — |
| 2007-03-27 | $371.00 | $377.58 | 1,879 | — | — |
| 2007-03-26 | $371.14 | $377.73 | 2,179 | — | — |
| 2007-03-23 | $371.42 | $378.01 | 2,164 | — | — |
| 2007-03-22 | $366.10 | $372.60 | 1,450 | — | — |
| 2007-03-21 | $364.84 | $371.32 | 2,736 | — | — |
| 2007-03-20 | $360.92 | $367.33 | 6,707 | — | — |
| 2007-03-19 | $350.00 | $356.21 | 9,114 | — | — |
| 2007-03-16 | $342.16 | $348.23 | 936 | — | — |
| 2007-03-15 | $340.90 | $346.95 | 4,964 | — | — |
| 2007-03-14 | $341.04 | $347.09 | 10,693 | — | — |
| 2007-03-13 | $345.94 | $352.08 | 3,421 | — | — |
| 2007-03-12 | $346.64 | $352.79 | 4,564 | — | — |
| 2007-03-09 | $342.72 | $348.80 | 1,864 | — | — |
| 2007-03-08 | $337.26 | $343.25 | 2,314 | — | — |
| 2007-03-07 | $336.56 | $342.53 | 2,343 | — | — |
| 2007-03-06 | $335.16 | $341.11 | 4,021 | — | — |
| 2007-03-05 | $336.70 | $342.68 | 2,750 | — | — |
| 2007-03-02 | $342.44 | $348.52 | 3,000 | — | — |
| 2007-03-01 | $338.10 | $344.10 | 2,957 | — | — |
| 2007-02-28 | $331.66 | $337.55 | 7,486 | — | — |
| 2007-02-27 | $325.50 | $331.28 | 24,793 | — | — |
| 2007-02-26 | $341.60 | $347.66 | 2,457 | — | — |
| 2007-02-23 | $346.36 | $352.51 | 3,250 | — | — |
| 2007-02-22 | $349.58 | $355.78 | 3,129 | — | — |
| 2007-02-21 | $345.66 | $351.80 | 36,214 | — | — |
| 2007-02-20 | $346.36 | $352.51 | 2,793 | — | — |
| 2007-02-16 | $338.10 | $344.10 | 3,293 | — | — |
| 2007-02-15 | $336.70 | $342.68 | 2,743 | — | — |
| 2007-02-14 | $335.02 | $340.97 | 5,650 | — | — |
| 2007-02-13 | $333.20 | $339.11 | 2,064 | — | — |
| 2007-02-12 | $330.26 | $336.12 | 1,321 | — | — |
| 2007-02-09 | $330.26 | $336.12 | 2,629 | — | — |
| 2007-02-08 | $332.78 | $338.69 | 4,357 | — | — |
| 2007-02-07 | $332.22 | $338.12 | 6,621 | — | — |
| 2007-02-06 | $334.32 | $340.25 | 6,429 | — | — |
| 2007-02-05 | $333.62 | $339.54 | 6,264 | — | — |
| 2007-02-02 | $333.76 | $339.68 | 7,114 | — | — |
| 2007-02-01 | $330.40 | $336.26 | 3,629 | — | — |
| 2007-01-31 | $338.10 | $344.10 | 3,743 | — | — |
| 2007-01-30 | $339.50 | $345.53 | 3,636 | — | — |
| 2007-01-29 | $339.08 | $345.10 | 3,086 | — | — |
| 2007-01-26 | $333.20 | $339.11 | 10,264 | — | — |
| 2007-01-25 | $339.36 | $345.38 | 5,164 | — | — |
| 2007-01-24 | $353.22 | $353.22 | 6,921 | — | — |
| 2007-01-23 | $350.14 | $350.14 | 3,471 | — | — |
| 2007-01-22 | $346.22 | $346.22 | 2,171 | — | — |
| 2007-01-19 | $345.10 | $345.10 | 1,307 | — | — |
| 2007-01-18 | $347.76 | $347.76 | 1,321 | — | — |
| 2007-01-17 | $347.48 | $347.48 | 4,343 | — | — |
| 2007-01-16 | $340.48 | $340.48 | 3,950 | — | — |
| 2007-01-12 | $337.54 | $337.54 | 4,257 | — | — |
| 2007-01-11 | $333.62 | $333.62 | 6,714 | — | — |
| 2007-01-10 | $331.80 | $331.80 | 3,664 | — | — |
| 2007-01-09 | $334.60 | $334.60 | 2,943 | — | — |
| 2007-01-08 | $334.46 | $334.46 | 3,429 | — | — |
| 2007-01-05 | $330.82 | $330.82 | 2,079 | — | — |
| 2007-01-04 | $334.60 | $334.60 | 3,079 | — | — |
| 2007-01-03 | $333.20 | $333.20 | 5,686 | — | — |