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
- 1996-05-02 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 | $236.10 | $236.10 | 38,140 | — | — |
| 2007-12-28 | $237.00 | $237.00 | 26,090 | — | — |
| 2007-12-27 | $242.10 | $242.10 | 22,050 | — | — |
| 2007-12-26 | $252.10 | $252.10 | 20,060 | — | — |
| 2007-12-24 | $257.10 | $257.10 | 15,700 | — | — |
| 2007-12-21 | $249.70 | $249.70 | 55,340 | — | — |
| 2007-12-20 | $251.50 | $251.50 | 28,520 | — | — |
| 2007-12-19 | $251.30 | $251.30 | 33,440 | — | — |
| 2007-12-18 | $247.60 | $247.60 | 22,800 | — | — |
| 2007-12-17 | $242.00 | $242.00 | 18,990 | — | — |
| 2007-12-14 | $240.80 | $240.80 | 28,410 | — | — |
| 2007-12-13 | $251.40 | $251.40 | 30,970 | — | — |
| 2007-12-12 | $249.20 | $249.20 | 29,770 | — | — |
| 2007-12-11 | $244.30 | $244.30 | 42,180 | — | — |
| 2007-12-10 | $251.80 | $251.80 | 20,130 | — | — |
| 2007-12-07 | $256.50 | $256.50 | 23,740 | — | — |
| 2007-12-06 | $257.10 | $257.10 | 28,800 | — | — |
| 2007-12-05 | $251.00 | $251.00 | 35,890 | — | — |
| 2007-12-04 | $246.90 | $246.90 | 80,640 | — | — |
| 2007-12-03 | $265.70 | $265.70 | 102,950 | — | — |
| 2007-11-30 | $252.40 | $252.40 | 26,350 | — | — |
| 2007-11-29 | $254.10 | $254.10 | 26,790 | — | — |
| 2007-11-28 | $255.60 | $255.60 | 40,780 | — | — |
| 2007-11-27 | $244.40 | $244.40 | 73,440 | — | — |
| 2007-11-26 | $239.70 | $239.70 | 37,200 | — | — |
| 2007-11-23 | $242.80 | $242.80 | 7,890 | — | — |
| 2007-11-21 | $236.80 | $236.80 | 15,570 | — | — |
| 2007-11-20 | $239.00 | $239.00 | 21,660 | — | — |
| 2007-11-19 | $238.40 | $238.40 | 30,890 | — | — |
| 2007-11-16 | $242.70 | $242.70 | 29,720 | — | — |
| 2007-11-15 | $244.50 | $244.50 | 48,090 | — | — |
| 2007-11-14 | $241.50 | $241.50 | 27,020 | — | — |
| 2007-11-13 | $241.70 | $241.70 | 33,170 | — | — |
| 2007-11-12 | $240.50 | $240.50 | 25,980 | — | — |
| 2007-11-09 | $241.90 | $241.90 | 24,770 | — | — |
| 2007-11-08 | $246.00 | $246.00 | 28,340 | — | — |
| 2007-11-07 | $245.30 | $245.30 | 21,330 | — | — |
| 2007-11-06 | $253.70 | $253.70 | 16,410 | — | — |
| 2007-11-05 | $246.60 | $246.60 | 32,800 | — | — |
| 2007-11-02 | $249.40 | $249.40 | 54,100 | — | — |
| 2007-11-01 | $249.60 | $249.60 | 42,670 | — | — |
| 2007-10-31 | $265.00 | $265.00 | 31,940 | — | — |
| 2007-10-30 | $257.80 | $257.80 | 28,860 | — | — |
| 2007-10-29 | $261.30 | $261.30 | 38,400 | — | — |
| 2007-10-26 | $262.00 | $262.00 | 45,860 | — | — |
| 2007-10-25 | $260.20 | $260.20 | 60,790 | — | — |
| 2007-10-24 | $269.70 | $269.70 | 43,250 | — | — |
| 2007-10-23 | $279.90 | $279.90 | 46,650 | — | — |
| 2007-10-22 | $268.60 | $268.60 | 83,190 | — | — |
| 2007-10-19 | $265.50 | $265.50 | 51,540 | — | — |
| 2007-10-18 | $267.40 | $267.40 | 24,410 | — | — |
| 2007-10-17 | $263.60 | $263.60 | 31,940 | — | — |
| 2007-10-16 | $266.80 | $266.80 | 33,080 | — | — |
| 2007-10-15 | $269.00 | $269.00 | 36,030 | — | — |
| 2007-10-12 | $278.00 | $278.00 | 38,200 | — | — |
| 2007-10-11 | $269.30 | $269.30 | 63,100 | — | — |
| 2007-10-10 | $276.10 | $276.10 | 75,620 | — | — |
| 2007-10-09 | $280.50 | $280.50 | 106,930 | — | — |
| 2007-10-08 | $266.50 | $266.50 | 34,650 | — | — |
| 2007-10-05 | $269.90 | $269.90 | 35,290 | — | — |
| 2007-10-04 | $268.40 | $268.40 | 39,300 | — | — |
| 2007-10-03 | $261.50 | $261.50 | 47,970 | — | — |
| 2007-10-02 | $274.30 | $274.30 | 36,320 | — | — |
| 2007-10-01 | $277.60 | $277.60 | 93,200 | — | — |
| 2007-09-28 | $267.10 | $267.10 | 63,120 | — | — |
| 2007-09-27 | $254.10 | $254.10 | 41,050 | — | — |
| 2007-09-26 | $253.60 | $253.60 | 62,250 | — | — |
| 2007-09-25 | $243.10 | $243.10 | 81,350 | — | — |
| 2007-09-24 | $226.70 | $226.70 | 43,950 | — | — |
| 2007-09-21 | $237.60 | $237.60 | 34,300 | — | — |
| 2007-09-20 | $238.60 | $238.60 | 30,540 | — | — |
| 2007-09-19 | $242.60 | $242.60 | 40,930 | — | — |
| 2007-09-18 | $237.50 | $237.50 | 44,350 | — | — |
| 2007-09-17 | $219.10 | $219.10 | 36,940 | — | — |
| 2007-09-14 | $223.60 | $223.60 | 33,320 | — | — |
| 2007-09-13 | $219.70 | $219.70 | 29,060 | — | — |
| 2007-09-12 | $222.10 | $222.10 | 41,310 | — | — |
| 2007-09-11 | $218.70 | $218.70 | 54,190 | — | — |
| 2007-09-10 | $212.60 | $212.60 | 32,290 | — | — |
| 2007-09-07 | $219.60 | $219.60 | 32,250 | — | — |
| 2007-09-06 | $226.30 | $226.30 | 33,180 | — | — |
| 2007-09-05 | $226.10 | $226.10 | 30,610 | — | — |
| 2007-09-04 | $226.40 | $226.40 | 18,650 | — | — |
| 2007-08-31 | $224.70 | $224.70 | 19,490 | — | — |
| 2007-08-30 | $222.00 | $222.00 | 43,600 | — | — |
| 2007-08-29 | $231.90 | $231.90 | 29,340 | — | — |
| 2007-08-28 | $224.40 | $224.40 | 28,460 | — | — |
| 2007-08-27 | $237.70 | $237.70 | 59,900 | — | — |
| 2007-08-24 | $236.20 | $236.20 | 21,690 | — | — |
| 2007-08-23 | $228.70 | $228.70 | 25,670 | — | — |
| 2007-08-22 | $233.60 | $233.60 | 34,650 | — | — |
| 2007-08-21 | $229.10 | $229.10 | 17,100 | — | — |
| 2007-08-20 | $229.40 | $229.40 | 28,030 | — | — |
| 2007-08-17 | $227.30 | $227.30 | 39,020 | — | — |
| 2007-08-16 | $229.50 | $229.50 | 37,170 | — | — |
| 2007-08-15 | $220.90 | $220.90 | 46,020 | — | — |
| 2007-08-14 | $219.40 | $219.40 | 44,820 | — | — |
| 2007-08-13 | $227.10 | $227.10 | 139,990 | — | — |
| 2007-08-10 | $213.90 | $213.90 | 161,750 | — | — |
| 2007-08-09 | $199.90 | $199.90 | 147,200 | — | — |
| 2007-08-08 | $211.00 | $211.00 | 134,860 | — | — |
| 2007-08-07 | $226.20 | $226.20 | 54,440 | — | — |
| 2007-08-06 | $230.60 | $230.60 | 78,430 | — | — |
| 2007-08-03 | $231.10 | $231.10 | 49,330 | — | — |
| 2007-08-02 | $239.30 | $239.30 | 46,460 | — | — |
| 2007-08-01 | $241.60 | $241.60 | 54,540 | — | — |
| 2007-07-31 | $237.10 | $237.10 | 68,370 | — | — |
| 2007-07-30 | $237.60 | $237.60 | 53,020 | — | — |
| 2007-07-27 | $235.80 | $235.80 | 55,890 | — | — |
| 2007-07-26 | $242.50 | $242.50 | 128,910 | — | — |
| 2007-07-25 | $252.80 | $252.80 | 211,040 | — | — |
| 2007-07-24 | $299.20 | $299.20 | 82,140 | — | — |
| 2007-07-23 | $298.20 | $298.20 | 36,400 | — | — |
| 2007-07-20 | $300.60 | $300.60 | 48,900 | — | — |
| 2007-07-19 | $304.90 | $304.90 | 46,680 | — | — |
| 2007-07-18 | $306.60 | $306.60 | 32,740 | — | — |
| 2007-07-17 | $310.40 | $310.40 | 42,770 | — | — |
| 2007-07-16 | $309.60 | $309.60 | 126,530 | — | — |
| 2007-07-13 | $306.50 | $306.50 | 41,570 | — | — |
| 2007-07-12 | $303.90 | $303.90 | 61,830 | — | — |
| 2007-07-11 | $291.70 | $291.70 | 31,820 | — | — |
| 2007-07-10 | $287.90 | $287.90 | 44,210 | — | — |
| 2007-07-09 | $287.00 | $287.00 | 32,340 | — | — |
| 2007-07-06 | $285.40 | $285.40 | 21,740 | — | — |
| 2007-07-05 | $286.20 | $286.20 | 30,260 | — | — |
| 2007-07-03 | $288.40 | $288.40 | 12,810 | — | — |
| 2007-07-02 | $289.50 | $289.50 | 45,360 | — | — |
| 2007-06-29 | $281.40 | $281.40 | 40,020 | — | — |
| 2007-06-28 | $282.60 | $282.60 | 45,420 | — | — |
| 2007-06-27 | $272.20 | $272.20 | 63,880 | — | — |
| 2007-06-26 | $274.00 | $274.00 | 41,220 | — | — |
| 2007-06-25 | $272.50 | $272.50 | 24,830 | — | — |
| 2007-06-22 | $276.70 | $276.70 | 37,610 | — | — |
| 2007-06-21 | $284.30 | $284.30 | 23,650 | — | — |
| 2007-06-20 | $280.50 | $280.50 | 32,840 | — | — |
| 2007-06-19 | $284.50 | $284.50 | 61,840 | — | — |
| 2007-06-18 | $281.50 | $281.50 | 37,030 | — | — |
| 2007-06-15 | $277.40 | $277.40 | 34,140 | — | — |
| 2007-06-14 | $277.50 | $277.50 | 43,550 | — | — |
| 2007-06-13 | $271.70 | $271.70 | 49,830 | — | — |
| 2007-06-12 | $260.60 | $260.60 | 27,770 | — | — |
| 2007-06-11 | $264.20 | $264.20 | 20,640 | — | — |
| 2007-06-08 | $267.20 | $267.20 | 19,470 | — | — |
| 2007-06-07 | $265.70 | $265.70 | 29,390 | — | — |
| 2007-06-06 | $275.70 | $275.70 | 39,910 | — | — |
| 2007-06-05 | $270.20 | $270.20 | 45,860 | — | — |
| 2007-06-04 | $275.10 | $275.10 | 37,200 | — | — |
| 2007-06-01 | $266.70 | $266.70 | 28,900 | — | — |
| 2007-05-31 | $262.70 | $262.70 | 47,370 | — | — |
| 2007-05-30 | $268.40 | $268.40 | 45,150 | — | — |
| 2007-05-29 | $258.30 | $258.30 | 26,100 | — | — |
| 2007-05-25 | $249.80 | $249.80 | 14,330 | — | — |
| 2007-05-24 | $251.30 | $251.30 | 25,050 | — | — |
| 2007-05-23 | $251.40 | $251.40 | 27,460 | — | — |
| 2007-05-22 | $251.50 | $251.50 | 50,030 | — | — |
| 2007-05-21 | $245.10 | $245.10 | 44,380 | — | — |
| 2007-05-18 | $243.80 | $243.80 | 37,800 | — | — |
| 2007-05-17 | $242.50 | $242.50 | 15,850 | — | — |
| 2007-05-16 | $240.40 | $240.40 | 20,040 | — | — |
| 2007-05-15 | $239.20 | $239.20 | 28,080 | — | — |
| 2007-05-14 | $243.40 | $243.40 | 17,910 | — | — |
| 2007-05-11 | $247.70 | $247.70 | 17,340 | — | — |
| 2007-05-10 | $244.40 | $244.40 | 23,460 | — | — |
| 2007-05-09 | $251.50 | $251.50 | 26,420 | — | — |
| 2007-05-08 | $252.00 | $252.00 | 32,730 | — | — |
| 2007-05-07 | $248.30 | $248.30 | 17,810 | — | — |
| 2007-05-04 | $248.80 | $248.80 | 29,730 | — | — |
| 2007-05-03 | $244.90 | $244.90 | 43,700 | — | — |
| 2007-05-02 | $246.50 | $246.50 | 28,520 | — | — |
| 2007-05-01 | $243.40 | $243.40 | 28,070 | — | — |
| 2007-04-30 | $240.30 | $240.30 | 52,100 | — | — |
| 2007-04-27 | $249.50 | $249.50 | 48,290 | — | — |
| 2007-04-26 | $266.00 | $266.00 | 102,780 | — | — |
| 2007-04-25 | $255.60 | $255.60 | 45,510 | — | — |
| 2007-04-24 | $247.00 | $247.00 | 22,960 | — | — |
| 2007-04-23 | $248.30 | $248.30 | 32,070 | — | — |
| 2007-04-20 | $254.80 | $254.80 | 40,380 | — | — |
| 2007-04-19 | $246.90 | $246.90 | 26,580 | — | — |
| 2007-04-18 | $248.50 | $248.50 | 21,040 | — | — |
| 2007-04-17 | $249.60 | $249.60 | 24,190 | — | — |
| 2007-04-16 | $256.00 | $256.00 | 25,850 | — | — |
| 2007-04-13 | $251.90 | $251.90 | 56,480 | — | — |
| 2007-04-12 | $246.10 | $246.10 | 29,880 | — | — |
| 2007-04-11 | $241.00 | $241.00 | 23,840 | — | — |
| 2007-04-10 | $242.90 | $242.90 | 23,920 | — | — |
| 2007-04-09 | $242.50 | $242.50 | 21,730 | — | — |
| 2007-04-05 | $243.00 | $243.00 | 10,730 | — | — |
| 2007-04-04 | $243.00 | $243.00 | 13,930 | — | — |
| 2007-04-03 | $244.90 | $244.90 | 16,310 | — | — |
| 2007-04-02 | $239.60 | $239.60 | 14,110 | — | — |
| 2007-03-30 | $239.00 | $239.00 | 38,370 | — | — |
| 2007-03-29 | $243.60 | $243.60 | 26,320 | — | — |
| 2007-03-28 | $241.70 | $241.70 | 15,640 | — | — |
| 2007-03-27 | $242.80 | $242.80 | 33,220 | — | — |
| 2007-03-26 | $247.40 | $247.40 | 32,130 | — | — |
| 2007-03-23 | $243.10 | $243.10 | 42,320 | — | — |
| 2007-03-22 | $241.70 | $241.70 | 40,510 | — | — |
| 2007-03-21 | $237.90 | $237.90 | 23,130 | — | — |
| 2007-03-20 | $235.80 | $235.80 | 16,280 | — | — |
| 2007-03-19 | $234.50 | $234.50 | 34,680 | — | — |
| 2007-03-16 | $231.70 | $231.70 | 27,510 | — | — |
| 2007-03-15 | $235.00 | $235.00 | 17,530 | — | — |
| 2007-03-14 | $232.70 | $232.70 | 19,510 | — | — |
| 2007-03-13 | $229.10 | $229.10 | 40,940 | — | — |
| 2007-03-12 | $232.60 | $232.60 | 32,290 | — | — |
| 2007-03-09 | $233.50 | $233.50 | 23,520 | — | — |
| 2007-03-08 | $235.40 | $235.40 | 21,670 | — | — |
| 2007-03-07 | $236.00 | $236.00 | 18,510 | — | — |
| 2007-03-06 | $236.30 | $236.30 | 37,290 | — | — |
| 2007-03-05 | $230.40 | $230.40 | 36,540 | — | — |
| 2007-03-02 | $236.70 | $236.70 | 28,840 | — | — |
| 2007-03-01 | $241.30 | $241.30 | 72,580 | — | — |
| 2007-02-28 | $245.10 | $245.10 | 75,250 | — | — |
| 2007-02-27 | $241.60 | $241.60 | 81,170 | — | — |
| 2007-02-26 | $252.40 | $252.40 | 307,500 | — | — |
| 2007-02-23 | $215.30 | $215.30 | 30,600 | — | — |
| 2007-02-22 | $210.40 | $210.40 | 28,900 | — | — |
| 2007-02-21 | $207.50 | $207.50 | 32,600 | — | — |
| 2007-02-20 | $214.00 | $214.00 | 22,920 | — | — |
| 2007-02-16 | $212.10 | $212.10 | 21,960 | — | — |
| 2007-02-15 | $214.10 | $214.10 | 17,830 | — | — |
| 2007-02-14 | $218.30 | $218.30 | 51,840 | — | — |
| 2007-02-13 | $214.30 | $214.30 | 25,410 | — | — |
| 2007-02-12 | $210.30 | $210.30 | 23,350 | — | — |
| 2007-02-09 | $208.20 | $208.20 | 17,970 | — | — |
| 2007-02-08 | $209.00 | $209.00 | 25,720 | — | — |
| 2007-02-07 | $207.70 | $207.70 | 19,840 | — | — |
| 2007-02-06 | $206.60 | $206.60 | 16,060 | — | — |
| 2007-02-05 | $207.40 | $207.40 | 14,540 | — | — |
| 2007-02-02 | $210.00 | $210.00 | 38,640 | — | — |
| 2007-02-01 | $208.00 | $208.00 | 34,310 | — | — |
| 2007-01-31 | $202.70 | $202.70 | 16,560 | — | — |
| 2007-01-30 | $199.50 | $199.50 | 17,160 | — | — |
| 2007-01-29 | $199.20 | $199.20 | 26,770 | — | — |
| 2007-01-26 | $196.20 | $196.20 | 21,050 | — | — |
| 2007-01-25 | $196.60 | $196.60 | 15,690 | — | — |
| 2007-01-24 | $202.50 | $202.50 | 10,320 | — | — |
| 2007-01-23 | $198.40 | $198.40 | 20,920 | — | — |
| 2007-01-22 | $196.30 | $196.30 | 21,250 | — | — |
| 2007-01-19 | $199.60 | $199.60 | 34,570 | — | — |
| 2007-01-18 | $195.40 | $195.40 | 40,760 | — | — |
| 2007-01-17 | $199.50 | $199.50 | 43,920 | — | — |
| 2007-01-16 | $206.20 | $206.20 | 21,820 | — | — |
| 2007-01-12 | $209.60 | $209.60 | 16,700 | — | — |
| 2007-01-11 | $212.00 | $212.00 | 25,980 | — | — |
| 2007-01-10 | $206.60 | $206.60 | 53,130 | — | — |
| 2007-01-09 | $209.60 | $209.60 | 30,060 | — | — |
| 2007-01-08 | $209.90 | $209.90 | 23,360 | — | — |
| 2007-01-05 | $212.00 | $212.00 | 26,650 | — | — |
| 2007-01-04 | $219.90 | $219.90 | 16,770 | — | — |
| 2007-01-03 | $219.70 | $219.70 | 22,130 | — | — |