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
- 1980-03-17 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 | $146.50 | $240.33 | 55,600 | — | — |
| 2007-12-28 | $145.30 | $238.36 | 49,910 | — | — |
| 2007-12-27 | $147.60 | $242.13 | 41,420 | — | — |
| 2007-12-26 | $158.90 | $260.67 | 27,110 | — | — |
| 2007-12-24 | $155.50 | $255.09 | 10,320 | — | — |
| 2007-12-21 | $152.90 | $250.82 | 101,200 | — | — |
| 2007-12-20 | $150.20 | $246.40 | 63,560 | — | — |
| 2007-12-19 | $145.20 | $238.19 | 34,000 | — | — |
| 2007-12-18 | $143.20 | $234.91 | 34,380 | — | — |
| 2007-12-17 | $138.10 | $226.55 | 38,680 | — | — |
| 2007-12-14 | $141.30 | $231.80 | 43,450 | — | — |
| 2007-12-13 | $150.10 | $246.23 | 40,970 | — | — |
| 2007-12-12 | $152.50 | $250.17 | 34,970 | — | — |
| 2007-12-11 | $153.30 | $251.48 | 50,310 | — | — |
| 2007-12-10 | $152.70 | $250.50 | 61,110 | — | — |
| 2007-12-07 | $149.40 | $245.08 | 33,920 | — | — |
| 2007-12-06 | $143.00 | $234.58 | 37,910 | — | — |
| 2007-12-05 | $140.70 | $230.81 | 68,800 | — | — |
| 2007-12-04 | $140.50 | $230.48 | 77,650 | — | — |
| 2007-12-03 | $138.70 | $227.53 | 54,260 | — | — |
| 2007-11-30 | $140.00 | $229.66 | 58,080 | — | — |
| 2007-11-29 | $138.60 | $227.37 | 47,060 | — | — |
| 2007-11-28 | $142.60 | $230.81 | 56,840 | — | — |
| 2007-11-27 | $142.20 | $230.16 | 48,320 | — | — |
| 2007-11-26 | $143.00 | $231.46 | 32,960 | — | — |
| 2007-11-23 | $147.20 | $238.26 | 24,690 | — | — |
| 2007-11-21 | $149.10 | $241.33 | 60,360 | — | — |
| 2007-11-20 | $148.40 | $240.20 | 88,930 | — | — |
| 2007-11-19 | $154.70 | $250.40 | 41,320 | — | — |
| 2007-11-16 | $160.80 | $260.27 | 35,780 | — | — |
| 2007-11-15 | $160.90 | $260.43 | 32,430 | — | — |
| 2007-11-14 | $158.70 | $256.87 | 44,770 | — | — |
| 2007-11-13 | $163.50 | $264.64 | 76,360 | — | — |
| 2007-11-12 | $162.30 | $262.70 | 77,390 | — | — |
| 2007-11-09 | $157.30 | $254.60 | 96,780 | — | — |
| 2007-11-08 | $164.30 | $265.93 | 117,540 | — | — |
| 2007-11-07 | $140.70 | $227.74 | 29,570 | — | — |
| 2007-11-06 | $145.50 | $235.51 | 35,640 | — | — |
| 2007-11-05 | $148.20 | $239.88 | 24,800 | — | — |
| 2007-11-02 | $151.10 | $244.57 | 26,850 | — | — |
| 2007-11-01 | $152.30 | $246.51 | 41,660 | — | — |
| 2007-10-31 | $160.50 | $259.78 | 33,260 | — | — |
| 2007-10-30 | $158.20 | $256.06 | 22,940 | — | — |
| 2007-10-29 | $158.10 | $255.90 | 30,410 | — | — |
| 2007-10-26 | $157.80 | $255.41 | 29,080 | — | — |
| 2007-10-25 | $156.20 | $252.82 | 44,540 | — | — |
| 2007-10-24 | $155.10 | $251.04 | 34,450 | — | — |
| 2007-10-23 | $153.50 | $248.45 | 28,640 | — | — |
| 2007-10-22 | $149.70 | $242.30 | 58,180 | — | — |
| 2007-10-19 | $147.50 | $238.74 | 53,090 | — | — |
| 2007-10-18 | $153.30 | $248.13 | 59,140 | — | — |
| 2007-10-17 | $157.30 | $254.60 | 65,040 | — | — |
| 2007-10-16 | $163.90 | $265.29 | 35,770 | — | — |
| 2007-10-15 | $167.20 | $270.63 | 59,290 | — | — |
| 2007-10-12 | $173.60 | $280.99 | 83,890 | — | — |
| 2007-10-11 | $176.20 | $285.20 | 53,270 | — | — |
| 2007-10-10 | $173.50 | $280.83 | 32,800 | — | — |
| 2007-10-09 | $173.30 | $280.50 | 68,200 | — | — |
| 2007-10-08 | $172.20 | $278.72 | 59,860 | — | — |
| 2007-10-05 | $174.30 | $282.12 | 48,970 | — | — |
| 2007-10-04 | $165.40 | $267.72 | 38,160 | — | — |
| 2007-10-03 | $165.10 | $267.23 | 48,310 | — | — |
| 2007-10-02 | $167.30 | $270.79 | 51,440 | — | — |
| 2007-10-01 | $162.50 | $263.02 | 65,010 | — | — |
| 2007-09-28 | $155.70 | $252.02 | 47,550 | — | — |
| 2007-09-27 | $152.60 | $247.00 | 47,780 | — | — |
| 2007-09-26 | $147.30 | $238.42 | 35,290 | — | — |
| 2007-09-25 | $148.40 | $240.20 | 58,890 | — | — |
| 2007-09-24 | $149.80 | $242.47 | 43,930 | — | — |
| 2007-09-21 | $150.20 | $243.11 | 115,790 | — | — |
| 2007-09-20 | $150.20 | $243.11 | 78,820 | — | — |
| 2007-09-19 | $152.90 | $247.48 | 49,100 | — | — |
| 2007-09-18 | $155.60 | $251.85 | 58,560 | — | — |
| 2007-09-17 | $150.10 | $242.95 | 96,550 | — | — |
| 2007-09-14 | $161.70 | $261.73 | 26,260 | — | — |
| 2007-09-13 | $160.90 | $260.43 | 31,150 | — | — |
| 2007-09-12 | $161.00 | $260.59 | 26,790 | — | — |
| 2007-09-11 | $163.20 | $264.15 | 36,720 | — | — |
| 2007-09-10 | $162.30 | $262.70 | 46,310 | — | — |
| 2007-09-07 | $170.00 | $275.16 | 40,360 | — | — |
| 2007-09-06 | $170.70 | $276.29 | 17,990 | — | — |
| 2007-09-05 | $171.50 | $277.59 | 38,260 | — | — |
| 2007-09-04 | $175.30 | $283.74 | 39,180 | — | — |
| 2007-08-31 | $173.70 | $281.15 | 30,470 | — | — |
| 2007-08-30 | $172.50 | $279.21 | 28,230 | — | — |
| 2007-08-29 | $175.10 | $283.42 | 21,740 | — | — |
| 2007-08-28 | $175.80 | $281.64 | 33,810 | — | — |
| 2007-08-27 | $179.90 | $288.20 | 31,940 | — | — |
| 2007-08-24 | $179.30 | $287.24 | 24,070 | — | — |
| 2007-08-23 | $178.80 | $286.44 | 33,690 | — | — |
| 2007-08-22 | $180.30 | $288.84 | 48,570 | — | — |
| 2007-08-21 | $174.90 | $280.19 | 38,480 | — | — |
| 2007-08-20 | $180.70 | $289.49 | 38,350 | — | — |
| 2007-08-17 | $191.90 | $307.43 | 65,510 | — | — |
| 2007-08-16 | $188.90 | $302.62 | 85,390 | — | — |
| 2007-08-15 | $167.00 | $267.54 | 28,800 | — | — |
| 2007-08-14 | $170.50 | $273.14 | 34,120 | — | — |
| 2007-08-13 | $172.80 | $276.83 | 63,940 | — | — |
| 2007-08-10 | $179.60 | $287.72 | 96,330 | — | — |
| 2007-08-09 | $160.00 | $256.32 | 156,820 | — | — |
| 2007-08-08 | $162.10 | $259.69 | 91,430 | — | — |
| 2007-08-07 | $165.20 | $264.65 | 88,170 | — | — |
| 2007-08-06 | $166.70 | $267.06 | 60,830 | — | — |
| 2007-08-03 | $163.40 | $261.77 | 77,130 | — | — |
| 2007-08-02 | $175.70 | $281.48 | 39,320 | — | — |
| 2007-08-01 | $178.20 | $285.48 | 49,120 | — | — |
| 2007-07-31 | $176.10 | $282.12 | 45,250 | — | — |
| 2007-07-30 | $179.80 | $288.04 | 62,670 | — | — |
| 2007-07-27 | $182.20 | $291.89 | 79,160 | — | — |
| 2007-07-26 | $183.60 | $294.13 | 73,850 | — | — |
| 2007-07-25 | $192.60 | $308.55 | 92,410 | — | — |
| 2007-07-24 | $188.50 | $301.98 | 145,290 | — | — |
| 2007-07-23 | $188.00 | $301.18 | 63,280 | — | — |
| 2007-07-20 | $185.40 | $297.01 | 65,020 | — | — |
| 2007-07-19 | $189.50 | $303.58 | 76,560 | — | — |
| 2007-07-18 | $192.10 | $307.75 | 86,070 | — | — |
| 2007-07-17 | $200.90 | $321.85 | 47,650 | — | — |
| 2007-07-16 | $204.60 | $327.77 | 46,250 | — | — |
| 2007-07-13 | $208.80 | $334.50 | 19,750 | — | — |
| 2007-07-12 | $211.90 | $339.47 | 21,810 | — | — |
| 2007-07-11 | $209.00 | $334.82 | 37,610 | — | — |
| 2007-07-10 | $209.10 | $334.98 | 34,430 | — | — |
| 2007-07-09 | $212.90 | $341.07 | 21,980 | — | — |
| 2007-07-06 | $213.30 | $341.71 | 18,590 | — | — |
| 2007-07-05 | $211.90 | $339.47 | 24,730 | — | — |
| 2007-07-03 | $211.60 | $338.99 | 11,350 | — | — |
| 2007-07-02 | $212.30 | $340.11 | 52,990 | — | — |
| 2007-06-29 | $208.60 | $334.18 | 37,500 | — | — |
| 2007-06-28 | $211.00 | $338.03 | 37,370 | — | — |
| 2007-06-27 | $211.10 | $338.19 | 49,220 | — | — |
| 2007-06-26 | $208.60 | $334.18 | 49,940 | — | — |
| 2007-06-25 | $211.30 | $338.51 | 48,430 | — | — |
| 2007-06-22 | $213.70 | $342.35 | 56,620 | — | — |
| 2007-06-21 | $214.70 | $343.95 | 33,700 | — | — |
| 2007-06-20 | $212.50 | $340.43 | 50,930 | — | — |
| 2007-06-19 | $219.90 | $352.28 | 62,760 | — | — |
| 2007-06-18 | $214.80 | $344.11 | 136,400 | — | — |
| 2007-06-15 | $239.30 | $383.36 | 41,340 | — | — |
| 2007-06-14 | $242.70 | $388.81 | 18,680 | — | — |
| 2007-06-13 | $242.70 | $388.81 | 28,060 | — | — |
| 2007-06-12 | $243.90 | $390.73 | 28,630 | — | — |
| 2007-06-11 | $250.80 | $401.79 | 37,770 | — | — |
| 2007-06-08 | $247.20 | $396.02 | 13,900 | — | — |
| 2007-06-07 | $245.00 | $392.50 | 21,180 | — | — |
| 2007-06-06 | $248.50 | $398.10 | 21,040 | — | — |
| 2007-06-05 | $251.40 | $402.75 | 20,510 | — | — |
| 2007-06-04 | $256.00 | $410.12 | 19,390 | — | — |
| 2007-06-01 | $255.90 | $409.96 | 53,230 | — | — |
| 2007-05-31 | $251.20 | $402.43 | 53,760 | — | — |
| 2007-05-30 | $249.70 | $400.02 | 22,480 | — | — |
| 2007-05-29 | $252.20 | $401.15 | 38,070 | — | — |
| 2007-05-25 | $248.70 | $395.58 | 20,400 | — | — |
| 2007-05-24 | $247.90 | $394.31 | 31,130 | — | — |
| 2007-05-23 | $249.80 | $397.33 | 26,730 | — | — |
| 2007-05-22 | $248.90 | $395.90 | 35,040 | — | — |
| 2007-05-21 | $257.20 | $409.10 | 34,780 | — | — |
| 2007-05-18 | $258.60 | $411.33 | 16,830 | — | — |
| 2007-05-17 | $256.90 | $408.62 | 30,330 | — | — |
| 2007-05-16 | $260.30 | $414.03 | 26,930 | — | — |
| 2007-05-15 | $255.10 | $405.76 | 34,890 | — | — |
| 2007-05-14 | $259.80 | $413.23 | 19,180 | — | — |
| 2007-05-11 | $266.00 | $423.10 | 18,040 | — | — |
| 2007-05-10 | $260.90 | $414.98 | 25,710 | — | — |
| 2007-05-09 | $264.20 | $420.23 | 22,420 | — | — |
| 2007-05-08 | $266.00 | $423.10 | 36,680 | — | — |
| 2007-05-07 | $266.70 | $424.21 | 29,560 | — | — |
| 2007-05-04 | $270.80 | $430.73 | 37,670 | — | — |
| 2007-05-03 | $271.50 | $431.84 | 36,320 | — | — |
| 2007-05-02 | $273.80 | $435.50 | 35,170 | — | — |
| 2007-05-01 | $271.70 | $432.16 | 119,620 | — | — |
| 2007-04-30 | $261.80 | $416.42 | 43,780 | — | — |
| 2007-04-27 | $265.70 | $422.62 | 47,900 | — | — |
| 2007-04-26 | $271.30 | $431.53 | 36,760 | — | — |
| 2007-04-25 | $271.70 | $432.16 | 60,280 | — | — |
| 2007-04-24 | $275.10 | $437.57 | 137,430 | — | — |
| 2007-04-23 | $258.20 | $410.69 | 156,090 | — | — |
| 2007-04-20 | $307.00 | $488.31 | 30,130 | — | — |
| 2007-04-19 | $300.80 | $478.45 | 22,230 | — | — |
| 2007-04-18 | $306.00 | $486.72 | 30,540 | — | — |
| 2007-04-17 | $307.70 | $489.42 | 23,540 | — | — |
| 2007-04-16 | $306.00 | $486.72 | 22,110 | — | — |
| 2007-04-13 | $301.70 | $479.88 | 40,860 | — | — |
| 2007-04-12 | $301.30 | $479.24 | 17,180 | — | — |
| 2007-04-11 | $293.50 | $466.84 | 25,030 | — | — |
| 2007-04-10 | $300.00 | $477.18 | 8,300 | — | — |
| 2007-04-09 | $298.30 | $474.47 | 12,620 | — | — |
| 2007-04-05 | $300.10 | $477.34 | 23,050 | — | — |
| 2007-04-04 | $298.60 | $474.95 | 15,880 | — | — |
| 2007-04-03 | $297.90 | $473.84 | 26,400 | — | — |
| 2007-04-02 | $300.20 | $477.49 | 27,680 | — | — |
| 2007-03-30 | $300.50 | $477.97 | 33,180 | — | — |
| 2007-03-29 | $298.80 | $475.27 | 20,000 | — | — |
| 2007-03-28 | $297.80 | $473.68 | 55,830 | — | — |
| 2007-03-27 | $298.60 | $474.95 | 56,580 | — | — |
| 2007-03-26 | $299.80 | $476.86 | 41,100 | — | — |
| 2007-03-23 | $300.00 | $477.18 | 28,110 | — | — |
| 2007-03-22 | $298.90 | $475.43 | 72,040 | — | — |
| 2007-03-21 | $302.10 | $480.52 | 61,310 | — | — |
| 2007-03-20 | $302.80 | $481.63 | 36,640 | — | — |
| 2007-03-19 | $305.30 | $485.61 | 45,290 | — | — |
| 2007-03-16 | $305.10 | $485.29 | 47,710 | — | — |
| 2007-03-15 | $311.20 | $494.99 | 17,280 | — | — |
| 2007-03-14 | $309.00 | $491.49 | 23,280 | — | — |
| 2007-03-13 | $305.80 | $486.40 | 29,510 | — | — |
| 2007-03-12 | $309.20 | $491.81 | 12,860 | — | — |
| 2007-03-09 | $307.40 | $488.95 | 26,410 | — | — |
| 2007-03-08 | $306.90 | $488.15 | 23,670 | — | — |
| 2007-03-07 | $308.70 | $491.01 | 19,380 | — | — |
| 2007-03-06 | $310.90 | $494.51 | 19,580 | — | — |
| 2007-03-05 | $307.30 | $488.79 | 27,550 | — | — |
| 2007-03-02 | $314.60 | $500.40 | 26,440 | — | — |
| 2007-03-01 | $321.00 | $510.58 | 46,760 | — | — |
| 2007-02-28 | $318.60 | $506.76 | 53,370 | — | — |
| 2007-02-27 | $327.50 | $520.92 | 35,090 | — | — |
| 2007-02-26 | $344.00 | $544.30 | 17,550 | — | — |
| 2007-02-23 | $343.60 | $543.67 | 26,130 | — | — |
| 2007-02-22 | $343.20 | $543.03 | 20,350 | — | — |
| 2007-02-21 | $339.70 | $537.50 | 34,230 | — | — |
| 2007-02-20 | $344.00 | $544.30 | 56,030 | — | — |
| 2007-02-16 | $355.10 | $561.86 | 37,060 | — | — |
| 2007-02-15 | $351.30 | $555.85 | 30,360 | — | — |
| 2007-02-14 | $346.50 | $548.25 | 20,570 | — | — |
| 2007-02-13 | $341.80 | $540.82 | 26,350 | — | — |
| 2007-02-12 | $339.00 | $536.39 | 25,840 | — | — |
| 2007-02-09 | $340.70 | $539.08 | 44,880 | — | — |
| 2007-02-08 | $344.60 | $545.25 | 33,810 | — | — |
| 2007-02-07 | $338.50 | $535.60 | 24,060 | — | — |
| 2007-02-06 | $337.20 | $533.54 | 15,350 | — | — |
| 2007-02-05 | $335.80 | $531.32 | 21,200 | — | — |
| 2007-02-02 | $338.30 | $535.28 | 27,230 | — | — |
| 2007-02-01 | $331.50 | $524.52 | 22,020 | — | — |
| 2007-01-31 | $332.30 | $525.79 | 35,820 | — | — |
| 2007-01-30 | $328.90 | $520.41 | 20,990 | — | — |
| 2007-01-29 | $327.30 | $517.88 | 20,800 | — | — |
| 2007-01-26 | $324.50 | $513.44 | 21,930 | — | — |
| 2007-01-25 | $325.30 | $514.71 | 32,930 | — | — |
| 2007-01-24 | $331.30 | $524.20 | 45,150 | — | — |
| 2007-01-23 | $321.60 | $508.86 | 45,960 | — | — |
| 2007-01-22 | $315.30 | $498.89 | 29,000 | — | — |
| 2007-01-19 | $315.80 | $499.68 | 48,060 | — | — |
| 2007-01-18 | $318.40 | $503.79 | 90,260 | — | — |
| 2007-01-17 | $318.80 | $504.43 | 101,720 | — | — |
| 2007-01-16 | $302.30 | $478.32 | 22,420 | — | — |
| 2007-01-12 | $303.30 | $479.90 | 32,090 | — | — |
| 2007-01-11 | $302.50 | $478.63 | 28,260 | — | — |
| 2007-01-10 | $299.30 | $473.57 | 39,180 | — | — |
| 2007-01-09 | $303.20 | $479.74 | 16,500 | — | — |
| 2007-01-08 | $300.30 | $475.15 | 18,430 | — | — |
| 2007-01-05 | $300.60 | $475.63 | 29,180 | — | — |
| 2007-01-04 | $305.40 | $483.22 | 61,940 | — | — |
| 2007-01-03 | $307.00 | $485.76 | 40,820 | — | — |