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 | $478.21 | $612.00 | 47,002 | — | — |
| 2007-12-28 | $484.29 | $619.79 | 910,912 | — | — |
| 2007-12-27 | $483.36 | $618.60 | 37,734 | — | — |
| 2007-12-26 | $483.38 | $618.62 | 9,268 | — | — |
| 2007-12-24 | $481.85 | $616.66 | 3,972 | — | — |
| 2007-12-21 | $483.38 | $618.63 | 40,713 | — | — |
| 2007-12-20 | $482.07 | $616.95 | 81,095 | — | — |
| 2007-12-19 | $465.39 | $595.60 | 23,832 | — | — |
| 2007-12-18 | $464.65 | $594.66 | 13,737 | — | — |
| 2007-12-17 | $458.04 | $586.19 | 14,399 | — | — |
| 2007-12-14 | $469.06 | $600.30 | 12,578 | — | — |
| 2007-12-13 | $470.15 | $601.69 | 31,114 | — | — |
| 2007-12-12 | $465.97 | $596.34 | 23,998 | — | — |
| 2007-12-11 | $474.63 | $607.43 | 16,054 | — | — |
| 2007-12-10 | $480.39 | $614.80 | 25,984 | — | — |
| 2007-12-07 | $483.38 | $618.63 | 28,466 | — | — |
| 2007-12-06 | $483.23 | $618.43 | 33,100 | — | — |
| 2007-12-05 | $478.85 | $612.83 | 22,674 | — | — |
| 2007-12-04 | $483.38 | $618.63 | 27,804 | — | — |
| 2007-12-03 | $484.53 | $620.10 | 28,301 | — | — |
| 2007-11-30 | $487.31 | $623.65 | 24,825 | — | — |
| 2007-11-29 | $484.74 | $620.36 | 18,536 | — | — |
| 2007-11-28 | $483.38 | $618.63 | 28,632 | — | — |
| 2007-11-27 | $483.37 | $618.61 | 26,315 | — | — |
| 2007-11-26 | $475.29 | $608.27 | 32,769 | — | — |
| 2007-11-23 | $477.09 | $610.57 | 6,786 | — | — |
| 2007-11-21 | $471.13 | $602.94 | 26,646 | — | — |
| 2007-11-20 | $479.41 | $613.55 | 18,205 | — | — |
| 2007-11-19 | $479.21 | $613.29 | 21,350 | — | — |
| 2007-11-16 | $488.95 | $625.76 | 26,480 | — | — |
| 2007-11-15 | $482.15 | $617.04 | 29,956 | — | — |
| 2007-11-14 | $482.66 | $617.71 | 62,725 | — | — |
| 2007-11-13 | $504.23 | $645.31 | 20,191 | — | — |
| 2007-11-12 | $494.14 | $632.39 | 22,508 | — | — |
| 2007-11-09 | $497.58 | $636.80 | 40,548 | — | — |
| 2007-11-08 | $514.08 | $657.91 | 35,417 | — | — |
| 2007-11-07 | $518.38 | $663.42 | 60,077 | — | — |
| 2007-11-06 | $517.98 | $662.91 | 62,890 | — | — |
| 2007-11-05 | $505.29 | $646.66 | 36,741 | — | — |
| 2007-11-02 | $483.47 | $618.74 | 24,163 | — | — |
| 2007-11-01 | $494.25 | $632.54 | 80,764 | — | — |
| 2007-10-31 | $512.99 | $656.52 | 26,977 | — | — |
| 2007-10-30 | $493.66 | $631.77 | 14,564 | — | — |
| 2007-10-29 | $494.62 | $633.01 | 33,431 | — | — |
| 2007-10-26 | $484.30 | $619.79 | 32,604 | — | — |
| 2007-10-25 | $484.03 | $619.45 | 25,818 | — | — |
| 2007-10-24 | $480.97 | $613.95 | 18,867 | — | — |
| 2007-10-23 | $477.95 | $610.09 | 15,061 | — | — |
| 2007-10-22 | $472.33 | $602.92 | 23,170 | — | — |
| 2007-10-19 | $477.38 | $609.37 | 27,473 | — | — |
| 2007-10-18 | $483.24 | $616.86 | 25,984 | — | — |
| 2007-10-17 | $483.87 | $617.65 | 34,921 | — | — |
| 2007-10-16 | $483.53 | $617.23 | 11,751 | — | — |
| 2007-10-15 | $486.07 | $620.47 | 19,695 | — | — |
| 2007-10-12 | $484.61 | $618.60 | 27,142 | — | — |
| 2007-10-11 | $485.93 | $620.28 | 21,846 | — | — |
| 2007-10-10 | $483.83 | $617.60 | 15,557 | — | — |
| 2007-10-09 | $483.99 | $617.80 | 22,177 | — | — |
| 2007-10-08 | $486.37 | $620.85 | 15,888 | — | — |
| 2007-10-05 | $490.57 | $626.21 | 22,839 | — | — |
| 2007-10-04 | $486.30 | $620.75 | 21,846 | — | — |
| 2007-10-03 | $486.48 | $620.99 | 39,224 | — | — |
| 2007-10-02 | $488.72 | $623.84 | 20,853 | — | — |
| 2007-10-01 | $492.66 | $628.88 | 50,312 | — | — |
| 2007-09-28 | $485.08 | $619.19 | 45,016 | — | — |
| 2007-09-27 | $485.81 | $620.13 | 44,685 | — | — |
| 2007-09-26 | $483.38 | $617.03 | 22,839 | — | — |
| 2007-09-25 | $479.76 | $612.41 | 13,075 | — | — |
| 2007-09-24 | $482.66 | $616.11 | 32,107 | — | — |
| 2007-09-21 | $482.42 | $615.80 | 62,228 | — | — |
| 2007-09-20 | $479.38 | $611.92 | 30,949 | — | — |
| 2007-09-19 | $475.23 | $606.62 | 34,424 | — | — |
| 2007-09-18 | $468.43 | $597.94 | 23,832 | — | — |
| 2007-09-17 | $460.88 | $588.30 | 25,322 | — | — |
| 2007-09-14 | $466.17 | $595.06 | 14,068 | — | — |
| 2007-09-13 | $466.50 | $595.48 | 61,070 | — | — |
| 2007-09-12 | $470.71 | $600.86 | 14,399 | — | — |
| 2007-09-11 | $472.21 | $602.76 | 31,611 | — | — |
| 2007-09-10 | $472.57 | $603.23 | 35,086 | — | — |
| 2007-09-07 | $480.36 | $613.18 | 47,499 | — | — |
| 2007-09-06 | $477.29 | $609.25 | 26,480 | — | — |
| 2007-09-05 | $471.22 | $601.51 | 24,991 | — | — |
| 2007-09-04 | $466.53 | $595.52 | 26,646 | — | — |
| 2007-08-31 | $462.63 | $590.54 | 25,487 | — | — |
| 2007-08-30 | $466.01 | $594.86 | 47,168 | — | — |
| 2007-08-29 | $477.61 | $609.67 | 30,287 | — | — |
| 2007-08-28 | $455.14 | $580.98 | 40,051 | — | — |
| 2007-08-27 | $470.56 | $600.66 | 26,811 | — | — |
| 2007-08-24 | $478.95 | $611.38 | 22,343 | — | — |
| 2007-08-23 | $464.05 | $592.35 | 42,534 | — | — |
| 2007-08-22 | $471.05 | $601.29 | 28,632 | — | — |
| 2007-08-21 | $484.18 | $618.04 | 22,839 | — | — |
| 2007-08-20 | $477.89 | $610.01 | 15,061 | — | — |
| 2007-08-17 | $480.36 | $613.18 | 28,963 | — | — |
| 2007-08-16 | $479.15 | $611.63 | 27,142 | — | — |
| 2007-08-15 | $477.34 | $609.32 | 15,888 | — | — |
| 2007-08-14 | $478.13 | $610.33 | 23,336 | — | — |
| 2007-08-13 | $478.83 | $611.23 | 31,114 | — | — |
| 2007-08-10 | $479.00 | $611.44 | 55,277 | — | — |
| 2007-08-09 | $492.39 | $628.53 | 141,172 | — | — |
| 2007-08-08 | $506.95 | $647.11 | 116,347 | — | — |
| 2007-08-07 | $480.66 | $613.56 | 55,608 | — | — |
| 2007-08-06 | $480.06 | $612.79 | 83,743 | — | — |
| 2007-08-03 | $498.79 | $636.70 | 103,934 | — | — |
| 2007-08-02 | $478.49 | $610.79 | 34,755 | — | — |
| 2007-08-01 | $479.24 | $611.75 | 60,242 | — | — |
| 2007-07-31 | $477.79 | $609.90 | 25,653 | — | — |
| 2007-07-30 | $475.55 | $607.03 | 36,576 | — | — |
| 2007-07-27 | $477.34 | $609.32 | 98,638 | — | — |
| 2007-07-26 | $475.20 | $606.58 | 49,650 | — | — |
| 2007-07-25 | $475.71 | $605.66 | 62,063 | — | — |
| 2007-07-24 | $477.43 | $607.84 | 58,256 | — | — |
| 2007-07-23 | $477.04 | $607.35 | 44,023 | — | — |
| 2007-07-20 | $476.74 | $606.96 | 24,825 | — | — |
| 2007-07-19 | $477.53 | $607.97 | 26,149 | — | — |
| 2007-07-18 | $479.03 | $609.89 | 28,135 | — | — |
| 2007-07-17 | $478.55 | $609.27 | 17,378 | — | — |
| 2007-07-16 | $479.43 | $610.39 | 16,385 | — | — |
| 2007-07-13 | $483.38 | $615.43 | 17,212 | — | — |
| 2007-07-12 | $475.44 | $605.31 | 25,653 | — | — |
| 2007-07-11 | $471.15 | $599.85 | 29,459 | — | — |
| 2007-07-10 | $464.65 | $591.58 | 15,226 | — | — |
| 2007-07-09 | $468.76 | $596.81 | 13,737 | — | — |
| 2007-07-06 | $471.30 | $600.04 | 17,047 | — | — |
| 2007-07-05 | $469.69 | $598.00 | 22,674 | — | — |
| 2007-07-03 | $470.10 | $598.51 | 16,054 | — | — |
| 2007-07-02 | $469.90 | $598.26 | 18,867 | — | — |
| 2007-06-29 | $468.94 | $597.03 | 17,212 | — | — |
| 2007-06-28 | $468.51 | $596.50 | 30,618 | — | — |
| 2007-06-27 | $468.13 | $596.00 | 29,625 | — | — |
| 2007-06-26 | $466.28 | $593.66 | 21,846 | — | — |
| 2007-06-25 | $466.47 | $593.89 | 27,308 | — | — |
| 2007-06-22 | $466.16 | $593.50 | 67,524 | — | — |
| 2007-06-21 | $466.47 | $593.89 | 30,121 | — | — |
| 2007-06-20 | $466.88 | $594.42 | 27,804 | — | — |
| 2007-06-19 | $467.46 | $595.16 | 28,301 | — | — |
| 2007-06-18 | $466.47 | $593.89 | 38,065 | — | — |
| 2007-06-15 | $466.65 | $594.12 | 25,322 | — | — |
| 2007-06-14 | $466.47 | $593.89 | 23,336 | — | — |
| 2007-06-13 | $463.18 | $589.70 | 26,480 | — | — |
| 2007-06-12 | $462.39 | $588.69 | 34,755 | — | — |
| 2007-06-11 | $460.73 | $586.58 | 25,156 | — | — |
| 2007-06-08 | $462.24 | $588.50 | 24,991 | — | — |
| 2007-06-07 | $464.47 | $591.35 | 25,156 | — | — |
| 2007-06-06 | $464.51 | $591.39 | 12,413 | — | — |
| 2007-06-05 | $464.05 | $590.81 | 17,212 | — | — |
| 2007-06-04 | $467.99 | $595.83 | 18,371 | — | — |
| 2007-06-01 | $466.31 | $593.69 | 20,688 | — | — |
| 2007-05-31 | $464.65 | $591.58 | 28,301 | — | — |
| 2007-05-30 | $461.66 | $587.77 | 23,501 | — | — |
| 2007-05-29 | $461.51 | $587.58 | 17,378 | — | — |
| 2007-05-25 | $461.80 | $587.95 | 11,916 | — | — |
| 2007-05-24 | $462.20 | $588.46 | 20,026 | — | — |
| 2007-05-23 | $462.15 | $588.39 | 24,329 | — | — |
| 2007-05-22 | $462.84 | $589.27 | 20,688 | — | — |
| 2007-05-21 | $464.03 | $590.79 | 22,343 | — | — |
| 2007-05-18 | $463.74 | $590.42 | 31,114 | — | — |
| 2007-05-17 | $462.24 | $588.50 | 34,755 | — | — |
| 2007-05-16 | $462.54 | $588.89 | 26,480 | — | — |
| 2007-05-15 | $461.99 | $588.19 | 34,590 | — | — |
| 2007-05-14 | $461.72 | $587.84 | 27,308 | — | — |
| 2007-05-11 | $459.66 | $585.22 | 29,128 | — | — |
| 2007-05-10 | $459.89 | $585.52 | 38,065 | — | — |
| 2007-05-09 | $461.19 | $587.17 | 33,762 | — | — |
| 2007-05-08 | $462.86 | $589.30 | 63,387 | — | — |
| 2007-05-07 | $462.31 | $588.60 | 37,072 | — | — |
| 2007-05-04 | $463.17 | $589.69 | 47,664 | — | — |
| 2007-05-03 | $464.59 | $591.50 | 57,594 | — | — |
| 2007-05-02 | $464.13 | $590.92 | 34,424 | — | — |
| 2007-05-01 | $462.42 | $588.73 | 71,496 | — | — |
| 2007-04-30 | $449.55 | $572.35 | 15,392 | — | — |
| 2007-04-27 | $449.66 | $572.49 | 15,557 | — | — |
| 2007-04-26 | $448.61 | $571.15 | 14,233 | — | — |
| 2007-04-25 | $449.98 | $571.32 | 10,427 | — | — |
| 2007-04-24 | $448.94 | $570.00 | 13,406 | — | — |
| 2007-04-23 | $452.39 | $574.39 | 12,909 | — | — |
| 2007-04-20 | $455.83 | $578.75 | 19,198 | — | — |
| 2007-04-19 | $455.95 | $578.90 | 8,441 | — | — |
| 2007-04-18 | $456.19 | $579.21 | 24,163 | — | — |
| 2007-04-17 | $456.19 | $579.21 | 9,268 | — | — |
| 2007-04-16 | $456.50 | $579.59 | 26,811 | — | — |
| 2007-04-13 | $452.16 | $574.09 | 31,445 | — | — |
| 2007-04-12 | $449.67 | $570.92 | 27,804 | — | — |
| 2007-04-11 | $452.57 | $574.61 | 5,627 | — | — |
| 2007-04-10 | $453.17 | $575.37 | 22,839 | — | — |
| 2007-04-09 | $451.66 | $573.46 | 16,550 | — | — |
| 2007-04-05 | $454.24 | $576.72 | 6,786 | — | — |
| 2007-04-04 | $451.36 | $573.07 | 31,776 | — | — |
| 2007-04-03 | $456.40 | $579.48 | 37,900 | — | — |
| 2007-04-02 | $459.21 | $583.05 | 14,895 | — | — |
| 2007-03-30 | $461.33 | $585.73 | 30,121 | — | — |
| 2007-03-29 | $462.09 | $586.70 | 15,226 | — | — |
| 2007-03-28 | $459.06 | $582.85 | 39,720 | — | — |
| 2007-03-27 | $461.03 | $585.35 | 30,287 | — | — |
| 2007-03-26 | $460.40 | $584.56 | 49,816 | — | — |
| 2007-03-23 | $463.44 | $588.42 | 23,501 | — | — |
| 2007-03-22 | $464.53 | $589.80 | 20,853 | — | — |
| 2007-03-21 | $461.03 | $585.35 | 14,730 | — | — |
| 2007-03-20 | $460.42 | $584.58 | 9,103 | — | — |
| 2007-03-19 | $460.36 | $584.50 | 13,406 | — | — |
| 2007-03-16 | $459.14 | $582.95 | 44,023 | — | — |
| 2007-03-15 | $458.61 | $582.28 | 68,848 | — | — |
| 2007-03-14 | $455.53 | $578.37 | 22,508 | — | — |
| 2007-03-13 | $451.12 | $572.77 | 32,438 | — | — |
| 2007-03-12 | $450.82 | $572.38 | 32,438 | — | — |
| 2007-03-09 | $450.83 | $572.40 | 25,487 | — | — |
| 2007-03-08 | $452.27 | $574.22 | 28,135 | — | — |
| 2007-03-07 | $454.11 | $576.57 | 59,415 | — | — |
| 2007-03-06 | $456.50 | $579.59 | 41,210 | — | — |
| 2007-03-05 | $456.56 | $579.68 | 48,988 | — | — |
| 2007-03-02 | $462.60 | $587.34 | 29,128 | — | — |
| 2007-03-01 | $463.75 | $588.80 | 52,298 | — | — |
| 2007-02-28 | $462.84 | $587.65 | 21,515 | — | — |
| 2007-02-27 | $464.80 | $590.13 | 23,501 | — | — |
| 2007-02-26 | $469.18 | $595.70 | 25,818 | — | — |
| 2007-02-23 | $476.53 | $605.03 | 10,592 | — | — |
| 2007-02-22 | $477.20 | $605.88 | 9,434 | — | — |
| 2007-02-21 | $477.95 | $606.83 | 16,385 | — | — |
| 2007-02-20 | $479.67 | $609.02 | 19,529 | — | — |
| 2007-02-16 | $478.50 | $607.53 | 21,184 | — | — |
| 2007-02-15 | $476.21 | $604.63 | 21,846 | — | — |
| 2007-02-14 | $476.90 | $605.50 | 73,813 | — | — |
| 2007-02-13 | $468.34 | $594.63 | 38,562 | — | — |
| 2007-02-12 | $467.43 | $593.47 | 34,921 | — | — |
| 2007-02-09 | $466.04 | $591.72 | 58,256 | — | — |
| 2007-02-08 | $463.14 | $588.03 | 35,583 | — | — |
| 2007-02-07 | $458.58 | $582.24 | 14,399 | — | — |
| 2007-02-06 | $457.55 | $580.94 | 26,977 | — | — |
| 2007-02-05 | $453.93 | $576.33 | 13,406 | — | — |
| 2007-02-02 | $453.41 | $575.68 | 47,664 | — | — |
| 2007-02-01 | $457.28 | $580.59 | 28,301 | — | — |
| 2007-01-31 | $460.85 | $585.12 | 20,357 | — | — |
| 2007-01-30 | $460.91 | $585.19 | 27,639 | — | — |
| 2007-01-29 | $458.61 | $582.28 | 27,473 | — | — |
| 2007-01-26 | $459.67 | $582.05 | 58,256 | — | — |
| 2007-01-25 | $459.21 | $581.47 | 24,163 | — | — |
| 2007-01-24 | $459.82 | $582.24 | 90,529 | — | — |
| 2007-01-23 | $459.15 | $581.40 | 74,475 | — | — |
| 2007-01-22 | $455.29 | $576.50 | 23,998 | — | — |
| 2007-01-19 | $456.57 | $578.13 | 14,730 | — | — |
| 2007-01-18 | $460.95 | $583.67 | 27,970 | — | — |
| 2007-01-17 | $461.24 | $584.04 | 18,205 | — | — |
| 2007-01-16 | $464.65 | $588.36 | 15,723 | — | — |
| 2007-01-12 | $463.12 | $586.43 | 18,536 | — | — |
| 2007-01-11 | $462.69 | $585.87 | 28,466 | — | — |
| 2007-01-10 | $460.42 | $583.01 | 19,529 | — | — |
| 2007-01-09 | $459.87 | $582.30 | 29,625 | — | — |
| 2007-01-08 | $459.81 | $582.23 | 31,114 | — | — |
| 2007-01-05 | $458.61 | $580.71 | 40,051 | — | — |
| 2007-01-04 | $458.54 | $580.62 | 33,762 | — | — |
| 2007-01-03 | $452.87 | $573.44 | 40,548 | — | — |