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
- 1999-05-04 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 | $215.05 | $229.73 | 5,834,300 | — | — |
| 2007-12-28 | $211.94 | $226.41 | 4,209,500 | — | — |
| 2007-12-27 | $211.95 | $226.42 | 5,304,600 | — | — |
| 2007-12-26 | $216.69 | $231.48 | 4,290,500 | — | — |
| 2007-12-24 | $214.32 | $228.95 | 3,419,400 | — | — |
| 2007-12-21 | $209.60 | $223.91 | 10,853,800 | — | — |
| 2007-12-20 | $202.67 | $216.50 | 10,108,000 | — | — |
| 2007-12-19 | $204.16 | $218.09 | 11,895,100 | — | — |
| 2007-12-18 | $201.51 | $215.26 | 30,016,700 | — | — |
| 2007-12-17 | $208.63 | $222.87 | 13,323,900 | — | — |
| 2007-12-14 | $210.67 | $225.05 | 10,348,500 | — | — |
| 2007-12-13 | $208.48 | $222.71 | 17,143,300 | — | — |
| 2007-12-12 | $212.58 | $227.09 | 18,041,100 | — | — |
| 2007-12-11 | $211.15 | $225.56 | 12,783,500 | — | — |
| 2007-12-10 | $224.21 | $239.51 | 8,412,400 | — | — |
| 2007-12-07 | $217.89 | $232.76 | 7,797,700 | — | — |
| 2007-12-06 | $222.51 | $237.70 | 9,987,100 | — | — |
| 2007-12-05 | $218.26 | $233.16 | 12,954,700 | — | — |
| 2007-12-04 | $215.22 | $229.91 | 10,734,100 | — | — |
| 2007-12-03 | $226.89 | $242.38 | 6,800,300 | — | — |
| 2007-11-30 | $226.64 | $242.11 | 11,878,600 | — | — |
| 2007-11-29 | $224.38 | $239.69 | 9,774,200 | — | — |
| 2007-11-28 | $227.52 | $243.05 | 15,710,600 | — | — |
| 2007-11-27 | $213.33 | $227.89 | 11,946,400 | — | — |
| 2007-11-26 | $207.45 | $221.61 | 9,815,200 | — | — |
| 2007-11-23 | $216.48 | $231.26 | 4,737,100 | — | — |
| 2007-11-21 | $209.50 | $223.80 | 14,874,300 | — | — |
| 2007-11-20 | $217.48 | $232.32 | 13,433,000 | — | — |
| 2007-11-19 | $220.54 | $235.59 | 11,007,900 | — | — |
| 2007-11-16 | $225.25 | $240.62 | 10,083,400 | — | — |
| 2007-11-15 | $227.02 | $242.51 | 10,243,100 | — | — |
| 2007-11-14 | $233.31 | $249.23 | 13,943,300 | — | — |
| 2007-11-13 | $233.04 | $248.95 | 17,393,800 | — | — |
| 2007-11-12 | $214.71 | $229.36 | 14,406,900 | — | — |
| 2007-11-09 | $211.33 | $225.75 | 16,979,700 | — | — |
| 2007-11-08 | $209.94 | $224.27 | 20,301,400 | — | — |
| 2007-11-07 | $214.18 | $228.80 | 13,210,300 | — | — |
| 2007-11-06 | $223.16 | $238.39 | 15,570,500 | — | — |
| 2007-11-05 | $218.39 | $233.30 | 21,377,900 | — | — |
| 2007-11-02 | $229.60 | $245.27 | 25,177,900 | — | — |
| 2007-11-01 | $240.21 | $256.60 | 12,579,000 | — | — |
| 2007-10-31 | $247.92 | $264.84 | 14,384,600 | — | — |
| 2007-10-30 | $240.33 | $256.73 | 10,453,400 | — | — |
| 2007-10-29 | $243.81 | $260.45 | 9,892,400 | — | — |
| 2007-10-26 | $235.92 | $252.02 | 9,389,300 | — | — |
| 2007-10-25 | $226.66 | $242.13 | 12,088,700 | — | — |
| 2007-10-24 | $225.12 | $240.11 | 12,650,800 | — | — |
| 2007-10-23 | $223.76 | $238.66 | 8,176,600 | — | — |
| 2007-10-22 | $222.18 | $236.98 | 12,163,500 | — | — |
| 2007-10-19 | $217.69 | $232.19 | 13,106,800 | — | — |
| 2007-10-18 | $227.85 | $243.02 | 6,499,200 | — | — |
| 2007-10-17 | $227.62 | $242.78 | 9,189,000 | — | — |
| 2007-10-16 | $224.83 | $239.80 | 7,415,500 | — | — |
| 2007-10-15 | $229.34 | $244.61 | 7,024,200 | — | — |
| 2007-10-12 | $233.56 | $249.11 | 6,544,800 | — | — |
| 2007-10-11 | $229.01 | $244.26 | 12,887,100 | — | — |
| 2007-10-10 | $235.94 | $251.65 | 9,685,200 | — | — |
| 2007-10-09 | $239.20 | $255.13 | 15,123,700 | — | — |
| 2007-10-08 | $226.96 | $242.07 | 4,142,600 | — | — |
| 2007-10-05 | $228.50 | $243.72 | 7,327,700 | — | — |
| 2007-10-04 | $225.95 | $241.00 | 10,039,900 | — | — |
| 2007-10-03 | $227.35 | $242.49 | 10,121,400 | — | — |
| 2007-10-02 | $228.02 | $243.20 | 9,419,800 | — | — |
| 2007-10-01 | $222.98 | $237.83 | 9,905,600 | — | — |
| 2007-09-28 | $216.74 | $231.17 | 6,156,400 | — | — |
| 2007-09-27 | $216.78 | $231.22 | 8,330,100 | — | — |
| 2007-09-26 | $214.61 | $228.90 | 10,681,000 | — | — |
| 2007-09-25 | $210.90 | $224.94 | 11,727,900 | — | — |
| 2007-09-24 | $210.43 | $224.44 | 13,439,800 | — | — |
| 2007-09-21 | $209.98 | $223.96 | 18,187,700 | — | — |
| 2007-09-20 | $203.53 | $217.08 | 27,435,100 | — | — |
| 2007-09-19 | $205.50 | $219.18 | 23,115,400 | — | — |
| 2007-09-18 | $200.50 | $213.85 | 22,107,700 | — | — |
| 2007-09-17 | $187.61 | $200.10 | 7,751,300 | — | — |
| 2007-09-14 | $190.59 | $203.28 | 9,337,600 | — | — |
| 2007-09-13 | $188.47 | $201.02 | 11,292,300 | — | — |
| 2007-09-12 | $182.53 | $194.68 | 7,737,700 | — | — |
| 2007-09-11 | $183.50 | $195.72 | 11,334,500 | — | — |
| 2007-09-10 | $183.61 | $195.84 | 12,989,300 | — | — |
| 2007-09-07 | $178.98 | $190.90 | 15,144,300 | — | — |
| 2007-09-06 | $179.18 | $191.11 | 9,250,600 | — | — |
| 2007-09-05 | $177.81 | $189.65 | 8,987,600 | — | — |
| 2007-09-04 | $180.80 | $192.84 | 10,161,800 | — | — |
| 2007-08-31 | $176.01 | $187.73 | 11,023,700 | — | — |
| 2007-08-30 | $171.38 | $182.79 | 9,559,600 | — | — |
| 2007-08-29 | $173.72 | $185.29 | 12,797,500 | — | — |
| 2007-08-28 | $170.95 | $182.33 | 11,610,600 | — | — |
| 2007-08-27 | $177.95 | $189.80 | 6,664,000 | — | — |
| 2007-08-24 | $179.73 | $191.70 | 8,935,300 | — | — |
| 2007-08-23 | $177.50 | $189.32 | 10,549,400 | — | — |
| 2007-08-22 | $177.89 | $189.74 | 13,427,000 | — | — |
| 2007-08-21 | $175.48 | $187.17 | 11,796,100 | — | — |
| 2007-08-20 | $172.76 | $184.26 | 13,174,400 | — | — |
| 2007-08-17 | $175.00 | $186.65 | 26,741,100 | — | — |
| 2007-08-16 | $169.85 | $181.16 | 31,328,800 | — | — |
| 2007-08-15 | $164.90 | $175.88 | 22,268,000 | — | — |
| 2007-08-14 | $169.75 | $181.05 | 26,255,900 | — | — |
| 2007-08-13 | $177.50 | $189.32 | 15,296,400 | — | — |
| 2007-08-10 | $180.50 | $192.52 | 20,278,700 | — | — |
| 2007-08-09 | $182.25 | $194.39 | 20,868,400 | — | — |
| 2007-08-08 | $193.30 | $206.17 | 20,622,000 | — | — |
| 2007-08-07 | $191.25 | $203.99 | 22,763,100 | — | — |
| 2007-08-06 | $187.79 | $200.29 | 18,867,300 | — | — |
| 2007-08-03 | $179.68 | $191.64 | 19,828,300 | — | — |
| 2007-08-02 | $187.46 | $199.94 | 13,133,400 | — | — |
| 2007-08-01 | $189.00 | $201.59 | 16,284,300 | — | — |
| 2007-07-31 | $188.34 | $200.88 | 14,744,900 | — | — |
| 2007-07-30 | $195.74 | $208.77 | 12,195,100 | — | — |
| 2007-07-27 | $192.65 | $205.48 | 17,054,700 | — | — |
| 2007-07-26 | $195.12 | $207.74 | 22,690,900 | — | — |
| 2007-07-25 | $203.16 | $216.30 | 13,933,200 | — | — |
| 2007-07-24 | $198.15 | $210.97 | 12,344,500 | — | — |
| 2007-07-23 | $205.04 | $218.30 | 7,760,400 | — | — |
| 2007-07-20 | $205.94 | $219.26 | 14,540,900 | — | — |
| 2007-07-19 | $211.69 | $225.38 | 9,461,900 | — | — |
| 2007-07-18 | $214.99 | $228.89 | 11,664,000 | — | — |
| 2007-07-17 | $219.40 | $233.59 | 5,582,200 | — | — |
| 2007-07-16 | $220.40 | $234.65 | 4,654,500 | — | — |
| 2007-07-13 | $222.18 | $236.55 | 5,605,300 | — | — |
| 2007-07-12 | $220.29 | $234.54 | 6,072,900 | — | — |
| 2007-07-11 | $216.72 | $230.74 | 8,924,700 | — | — |
| 2007-07-10 | $217.08 | $231.12 | 7,960,500 | — | — |
| 2007-07-09 | $223.30 | $237.74 | 3,998,900 | — | — |
| 2007-07-06 | $223.64 | $238.10 | 4,122,400 | — | — |
| 2007-07-05 | $221.32 | $235.63 | 5,385,600 | — | — |
| 2007-07-03 | $224.55 | $239.07 | 4,676,800 | — | — |
| 2007-07-02 | $219.18 | $233.36 | 5,019,900 | — | — |
| 2007-06-29 | $216.75 | $230.77 | 7,853,800 | — | — |
| 2007-06-28 | $218.96 | $233.12 | 5,980,200 | — | — |
| 2007-06-27 | $219.33 | $233.52 | 9,018,600 | — | — |
| 2007-06-26 | $214.17 | $228.02 | 9,711,500 | — | — |
| 2007-06-25 | $216.74 | $230.76 | 11,566,700 | — | — |
| 2007-06-22 | $222.40 | $236.78 | 9,778,800 | — | — |
| 2007-06-21 | $226.90 | $241.58 | 8,340,800 | — | — |
| 2007-06-20 | $225.89 | $240.50 | 5,831,400 | — | — |
| 2007-06-19 | $229.47 | $244.31 | 4,580,200 | — | — |
| 2007-06-18 | $226.97 | $241.65 | 4,370,200 | — | — |
| 2007-06-15 | $226.19 | $240.82 | 7,430,400 | — | — |
| 2007-06-14 | $225.75 | $240.35 | 14,381,600 | — | — |
| 2007-06-13 | $233.64 | $248.75 | 7,359,000 | — | — |
| 2007-06-12 | $227.85 | $242.59 | 7,474,500 | — | — |
| 2007-06-11 | $227.16 | $241.85 | 4,285,600 | — | — |
| 2007-06-08 | $225.06 | $239.62 | 5,903,000 | — | — |
| 2007-06-07 | $220.05 | $234.28 | 8,363,600 | — | — |
| 2007-06-06 | $227.35 | $242.05 | 4,411,400 | — | — |
| 2007-06-05 | $229.36 | $244.19 | 3,676,600 | — | — |
| 2007-06-04 | $229.71 | $244.57 | 3,411,600 | — | — |
| 2007-06-01 | $230.71 | $245.63 | 4,093,200 | — | — |
| 2007-05-31 | $230.82 | $245.75 | 4,578,100 | — | — |
| 2007-05-30 | $232.00 | $247.01 | 5,393,000 | — | — |
| 2007-05-29 | $228.44 | $243.21 | 3,734,700 | — | — |
| 2007-05-25 | $225.53 | $240.12 | 4,068,800 | — | — |
| 2007-05-24 | $225.68 | $240.28 | 6,211,000 | — | — |
| 2007-05-23 | $228.54 | $243.32 | 4,276,600 | — | — |
| 2007-05-22 | $230.71 | $245.63 | 3,568,400 | — | — |
| 2007-05-21 | $229.23 | $244.06 | 7,778,600 | — | — |
| 2007-05-18 | $230.34 | $245.24 | 6,726,900 | — | — |
| 2007-05-17 | $227.38 | $242.09 | 4,185,200 | — | — |
| 2007-05-16 | $227.11 | $241.80 | 5,161,400 | — | — |
| 2007-05-15 | $224.38 | $238.89 | 5,771,800 | — | — |
| 2007-05-14 | $226.18 | $240.81 | 4,761,900 | — | — |
| 2007-05-11 | $227.50 | $242.21 | 4,956,100 | — | — |
| 2007-05-10 | $223.10 | $237.53 | 4,963,100 | — | — |
| 2007-05-09 | $226.57 | $241.22 | 5,195,100 | — | — |
| 2007-05-08 | $224.95 | $239.50 | 4,879,700 | — | — |
| 2007-05-07 | $227.22 | $241.92 | 4,637,000 | — | — |
| 2007-05-04 | $227.34 | $242.04 | 5,632,300 | — | — |
| 2007-05-03 | $221.56 | $235.89 | 4,414,600 | — | — |
| 2007-05-02 | $219.49 | $233.69 | 4,859,500 | — | — |
| 2007-05-01 | $218.58 | $232.72 | 6,295,500 | — | — |
| 2007-04-30 | $218.61 | $232.75 | 5,484,500 | — | — |
| 2007-04-27 | $224.28 | $238.79 | 3,597,400 | — | — |
| 2007-04-26 | $224.81 | $239.35 | 4,730,800 | — | — |
| 2007-04-25 | $225.60 | $240.19 | 7,627,000 | — | — |
| 2007-04-24 | $220.72 | $235.00 | 6,724,800 | — | — |
| 2007-04-23 | $222.42 | $236.81 | 5,816,300 | — | — |
| 2007-04-20 | $220.00 | $234.23 | 7,393,900 | — | — |
| 2007-04-19 | $219.29 | $233.10 | 8,880,000 | — | — |
| 2007-04-18 | $216.75 | $230.40 | 6,077,200 | — | — |
| 2007-04-17 | $214.90 | $228.43 | 6,064,400 | — | — |
| 2007-04-16 | $214.52 | $228.03 | 10,003,000 | — | — |
| 2007-04-13 | $206.50 | $219.50 | 4,320,400 | — | — |
| 2007-04-12 | $207.05 | $220.09 | 3,946,200 | — | — |
| 2007-04-11 | $206.93 | $219.96 | 5,550,400 | — | — |
| 2007-04-10 | $209.05 | $222.22 | 3,002,700 | — | — |
| 2007-04-09 | $208.94 | $222.10 | 3,610,500 | — | — |
| 2007-04-05 | $207.93 | $221.03 | 3,010,800 | — | — |
| 2007-04-04 | $208.79 | $221.94 | 4,141,600 | — | — |
| 2007-04-03 | $209.75 | $222.96 | 5,015,300 | — | — |
| 2007-04-02 | $205.65 | $218.60 | 5,797,000 | — | — |
| 2007-03-30 | $206.63 | $219.64 | 5,177,000 | — | — |
| 2007-03-29 | $207.20 | $220.25 | 6,380,800 | — | — |
| 2007-03-28 | $206.76 | $219.78 | 7,991,200 | — | — |
| 2007-03-27 | $209.87 | $223.09 | 4,806,100 | — | — |
| 2007-03-26 | $211.73 | $225.06 | 6,525,100 | — | — |
| 2007-03-23 | $211.89 | $225.23 | 5,106,800 | — | — |
| 2007-03-22 | $210.08 | $223.31 | 8,016,100 | — | — |
| 2007-03-21 | $210.95 | $224.24 | 10,934,100 | — | — |
| 2007-03-20 | $204.00 | $216.85 | 6,641,900 | — | — |
| 2007-03-19 | $202.44 | $215.19 | 8,186,200 | — | — |
| 2007-03-16 | $199.00 | $211.53 | 10,875,200 | — | — |
| 2007-03-15 | $200.89 | $213.54 | 9,741,600 | — | — |
| 2007-03-14 | $200.15 | $212.76 | 20,394,300 | — | — |
| 2007-03-13 | $199.03 | $211.56 | 31,973,100 | — | — |
| 2007-03-12 | $202.60 | $215.36 | 9,623,200 | — | — |
| 2007-03-09 | $201.70 | $214.40 | 7,676,900 | — | — |
| 2007-03-08 | $199.94 | $212.53 | 10,789,400 | — | — |
| 2007-03-07 | $195.59 | $207.91 | 8,459,500 | — | — |
| 2007-03-06 | $197.37 | $209.80 | 10,796,300 | — | — |
| 2007-03-05 | $190.00 | $201.97 | 13,391,800 | — | — |
| 2007-03-02 | $195.67 | $207.99 | 9,842,200 | — | — |
| 2007-03-01 | $199.66 | $212.23 | 14,141,300 | — | — |
| 2007-02-28 | $201.75 | $214.46 | 15,940,000 | — | — |
| 2007-02-27 | $196.00 | $208.34 | 18,817,600 | — | — |
| 2007-02-26 | $214.00 | $227.48 | 5,552,700 | — | — |
| 2007-02-23 | $216.50 | $230.13 | 5,507,400 | — | — |
| 2007-02-22 | $218.97 | $232.76 | 4,273,400 | — | — |
| 2007-02-21 | $220.15 | $234.01 | 5,225,500 | — | — |
| 2007-02-20 | $220.94 | $234.85 | 6,225,500 | — | — |
| 2007-02-16 | $216.92 | $230.58 | 3,118,500 | — | — |
| 2007-02-15 | $216.82 | $230.47 | 3,627,200 | — | — |
| 2007-02-14 | $217.40 | $231.09 | 7,696,400 | — | — |
| 2007-02-13 | $212.53 | $225.91 | 4,022,000 | — | — |
| 2007-02-12 | $211.13 | $224.43 | 5,384,400 | — | — |
| 2007-02-09 | $213.28 | $226.71 | 9,109,300 | — | — |
| 2007-02-08 | $213.90 | $227.37 | 5,410,500 | — | — |
| 2007-02-07 | $213.55 | $227.00 | 3,621,700 | — | — |
| 2007-02-06 | $214.65 | $228.17 | 3,803,100 | — | — |
| 2007-02-05 | $212.55 | $225.94 | 2,995,700 | — | — |
| 2007-02-02 | $213.43 | $226.87 | 3,527,000 | — | — |
| 2007-02-01 | $212.00 | $225.35 | 5,734,500 | — | — |
| 2007-01-31 | $212.16 | $225.52 | 7,235,100 | — | — |
| 2007-01-30 | $208.78 | $221.93 | 6,001,000 | — | — |
| 2007-01-29 | $211.04 | $224.33 | 5,890,700 | — | — |
| 2007-01-26 | $213.50 | $226.95 | 7,458,200 | — | — |
| 2007-01-25 | $213.07 | $226.49 | 7,853,800 | — | — |
| 2007-01-24 | $220.10 | $233.96 | 6,386,800 | — | — |
| 2007-01-23 | $212.64 | $226.03 | 6,293,400 | — | — |
| 2007-01-22 | $212.97 | $226.38 | 4,980,700 | — | — |
| 2007-01-19 | $210.29 | $223.53 | 5,333,700 | — | — |
| 2007-01-18 | $209.68 | $222.51 | 6,423,200 | — | — |
| 2007-01-17 | $213.23 | $226.28 | 5,306,300 | — | — |
| 2007-01-16 | $213.59 | $226.66 | 5,846,600 | — | — |
| 2007-01-12 | $213.99 | $227.09 | 6,618,900 | — | — |
| 2007-01-11 | $211.88 | $224.85 | 9,039,400 | — | — |
| 2007-01-10 | $208.11 | $220.85 | 8,025,700 | — | — |
| 2007-01-09 | $204.08 | $216.57 | 7,147,100 | — | — |
| 2007-01-08 | $203.73 | $216.20 | 7,851,000 | — | — |
| 2007-01-05 | $199.05 | $211.23 | 5,892,900 | — | — |
| 2007-01-04 | $198.85 | $211.02 | 6,460,200 | — | — |
| 2007-01-03 | $200.72 | $213.00 | 6,494,900 | — | — |