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 | $199.03 | $372.64 | 60,392 | — | — |
| 2007-12-28 | $199.94 | $374.35 | 11,546 | — | — |
| 2007-12-27 | $198.64 | $371.91 | 13,954 | — | — |
| 2007-12-26 | $204.10 | $382.13 | 11,592 | — | — |
| 2007-12-24 | $204.88 | $383.60 | 7,723 | — | — |
| 2007-12-21 | $202.28 | $378.73 | 37,123 | — | — |
| 2007-12-20 | $198.25 | $371.18 | 16,000 | — | — |
| 2007-12-19 | $192.14 | $359.74 | 16,585 | — | — |
| 2007-12-18 | $192.40 | $360.23 | 28,415 | — | — |
| 2007-12-17 | $191.75 | $359.01 | 18,192 | — | — |
| 2007-12-14 | $195.65 | $366.31 | 15,662 | — | — |
| 2007-12-13 | $206.31 | $386.27 | 15,131 | — | — |
| 2007-12-12 | $207.61 | $388.71 | 31,100 | — | — |
| 2007-12-11 | $197.86 | $370.45 | 18,485 | — | — |
| 2007-12-10 | $204.36 | $382.62 | 12,669 | — | — |
| 2007-12-07 | $203.97 | $381.89 | 13,115 | — | — |
| 2007-12-06 | $205.14 | $384.08 | 15,100 | — | — |
| 2007-12-05 | $199.16 | $372.89 | 14,423 | — | — |
| 2007-12-04 | $189.28 | $354.39 | 15,577 | — | — |
| 2007-12-03 | $189.67 | $355.12 | 14,408 | — | — |
| 2007-11-30 | $195.39 | $365.83 | 20,277 | — | — |
| 2007-11-29 | $198.12 | $370.94 | 16,692 | — | — |
| 2007-11-28 | $200.07 | $374.59 | 26,785 | — | — |
| 2007-11-27 | $187.59 | $351.22 | 23,608 | — | — |
| 2007-11-26 | $183.56 | $343.68 | 20,008 | — | — |
| 2007-11-23 | $190.19 | $356.09 | 7,238 | — | — |
| 2007-11-21 | $188.24 | $352.44 | 26,715 | — | — |
| 2007-11-20 | $195.13 | $365.34 | 18,608 | — | — |
| 2007-11-19 | $196.56 | $368.02 | 17,192 | — | — |
| 2007-11-16 | $203.32 | $380.67 | 19,331 | — | — |
| 2007-11-15 | $204.62 | $383.11 | 18,969 | — | — |
| 2007-11-14 | $212.55 | $397.96 | 38,408 | — | — |
| 2007-11-13 | $209.56 | $392.36 | 22,592 | — | — |
| 2007-11-12 | $206.44 | $386.52 | 31,685 | — | — |
| 2007-11-09 | $205.14 | $384.08 | 46,877 | — | — |
| 2007-11-08 | $221.26 | $414.26 | 42,800 | — | — |
| 2007-11-07 | $211.90 | $396.74 | 40,962 | — | — |
| 2007-11-06 | $217.23 | $406.72 | 48,254 | — | — |
| 2007-11-05 | $214.24 | $401.12 | 53,223 | — | — |
| 2007-11-02 | $210.99 | $395.03 | 31,662 | — | — |
| 2007-11-01 | $209.43 | $392.11 | 67,515 | — | — |
| 2007-10-31 | $208.91 | $391.14 | 77,446 | — | — |
| 2007-10-30 | $197.60 | $369.96 | 80,708 | — | — |
| 2007-10-29 | $185.77 | $347.82 | 17,800 | — | — |
| 2007-10-26 | $185.25 | $346.84 | 17,815 | — | — |
| 2007-10-25 | $188.50 | $352.93 | 16,708 | — | — |
| 2007-10-24 | $190.71 | $357.06 | 17,692 | — | — |
| 2007-10-23 | $191.10 | $357.79 | 19,877 | — | — |
| 2007-10-22 | $193.18 | $361.69 | 26,285 | — | — |
| 2007-10-19 | $190.19 | $356.09 | 22,254 | — | — |
| 2007-10-18 | $200.20 | $374.83 | 17,831 | — | — |
| 2007-10-17 | $200.20 | $374.83 | 16,423 | — | — |
| 2007-10-16 | $201.11 | $376.54 | 10,069 | — | — |
| 2007-10-15 | $201.63 | $377.51 | 14,115 | — | — |
| 2007-10-12 | $203.58 | $381.16 | 15,354 | — | — |
| 2007-10-11 | $202.41 | $378.97 | 13,508 | — | — |
| 2007-10-10 | $202.02 | $378.24 | 13,838 | — | — |
| 2007-10-09 | $202.02 | $378.24 | 11,654 | — | — |
| 2007-10-08 | $197.99 | $370.70 | 15,154 | — | — |
| 2007-10-05 | $199.68 | $373.86 | 18,685 | — | — |
| 2007-10-04 | $194.48 | $364.12 | 11,008 | — | — |
| 2007-10-03 | $194.09 | $363.39 | 15,115 | — | — |
| 2007-10-02 | $197.21 | $367.04 | 16,946 | — | — |
| 2007-10-01 | $196.30 | $365.35 | 18,900 | — | — |
| 2007-09-28 | $192.92 | $359.06 | 17,438 | — | — |
| 2007-09-27 | $196.95 | $366.56 | 19,615 | — | — |
| 2007-09-26 | $195.65 | $364.14 | 13,146 | — | — |
| 2007-09-25 | $195.13 | $363.17 | 20,577 | — | — |
| 2007-09-24 | $199.81 | $371.88 | 12,592 | — | — |
| 2007-09-21 | $196.95 | $366.56 | 23,731 | — | — |
| 2007-09-20 | $200.72 | $373.58 | 19,477 | — | — |
| 2007-09-19 | $200.72 | $373.58 | 31,638 | — | — |
| 2007-09-18 | $197.60 | $367.77 | 28,731 | — | — |
| 2007-09-17 | $191.75 | $356.88 | 36,231 | — | — |
| 2007-09-14 | $191.49 | $356.40 | 12,269 | — | — |
| 2007-09-13 | $189.41 | $352.53 | 12,054 | — | — |
| 2007-09-12 | $189.02 | $351.80 | 13,708 | — | — |
| 2007-09-11 | $191.62 | $356.64 | 18,377 | — | — |
| 2007-09-10 | $189.02 | $351.80 | 24,392 | — | — |
| 2007-09-07 | $193.44 | $360.03 | 22,138 | — | — |
| 2007-09-06 | $195.00 | $362.93 | 22,677 | — | — |
| 2007-09-05 | $194.48 | $361.96 | 31,431 | — | — |
| 2007-09-04 | $195.00 | $362.93 | 31,154 | — | — |
| 2007-08-31 | $191.88 | $357.12 | 29,362 | — | — |
| 2007-08-30 | $191.49 | $356.40 | 15,377 | — | — |
| 2007-08-29 | $189.80 | $353.25 | 17,200 | — | — |
| 2007-08-28 | $188.24 | $350.35 | 26,954 | — | — |
| 2007-08-27 | $191.75 | $356.88 | 19,146 | — | — |
| 2007-08-24 | $189.41 | $352.53 | 23,038 | — | — |
| 2007-08-23 | $186.29 | $346.72 | 20,377 | — | — |
| 2007-08-22 | $189.54 | $352.77 | 25,300 | — | — |
| 2007-08-21 | $190.84 | $355.19 | 18,923 | — | — |
| 2007-08-20 | $190.32 | $354.22 | 34,485 | — | — |
| 2007-08-17 | $188.37 | $350.59 | 49,954 | — | — |
| 2007-08-16 | $184.08 | $342.61 | 55,400 | — | — |
| 2007-08-15 | $177.45 | $330.27 | 31,777 | — | — |
| 2007-08-14 | $180.70 | $336.32 | 20,892 | — | — |
| 2007-08-13 | $180.57 | $336.07 | 44,423 | — | — |
| 2007-08-10 | $183.04 | $340.67 | 120,823 | — | — |
| 2007-08-09 | $187.20 | $348.41 | 159,077 | — | — |
| 2007-08-08 | $190.06 | $353.74 | 148,685 | — | — |
| 2007-08-07 | $185.51 | $345.27 | 104,231 | — | — |
| 2007-08-06 | $182.39 | $339.46 | 61,800 | — | — |
| 2007-08-03 | $171.08 | $318.41 | 31,246 | — | — |
| 2007-08-02 | $177.06 | $329.54 | 44,023 | — | — |
| 2007-08-01 | $173.94 | $323.73 | 42,415 | — | — |
| 2007-07-31 | $174.59 | $324.94 | 27,700 | — | — |
| 2007-07-30 | $174.85 | $325.43 | 47,085 | — | — |
| 2007-07-27 | $172.64 | $321.31 | 43,185 | — | — |
| 2007-07-26 | $175.50 | $326.64 | 50,662 | — | — |
| 2007-07-25 | $181.48 | $337.77 | 39,477 | — | — |
| 2007-07-24 | $182.78 | $340.19 | 39,223 | — | — |
| 2007-07-23 | $187.72 | $349.38 | 25,900 | — | — |
| 2007-07-20 | $185.90 | $345.99 | 41,969 | — | — |
| 2007-07-19 | $191.36 | $356.16 | 15,677 | — | — |
| 2007-07-18 | $191.49 | $356.40 | 26,746 | — | — |
| 2007-07-17 | $190.97 | $355.43 | 30,931 | — | — |
| 2007-07-16 | $192.14 | $357.61 | 39,108 | — | — |
| 2007-07-13 | $192.92 | $359.06 | 25,046 | — | — |
| 2007-07-12 | $192.40 | $358.09 | 32,569 | — | — |
| 2007-07-11 | $188.24 | $350.35 | 41,746 | — | — |
| 2007-07-10 | $188.37 | $350.59 | 59,192 | — | — |
| 2007-07-09 | $182.91 | $340.43 | 41,131 | — | — |
| 2007-07-06 | $182.91 | $340.43 | 33,700 | — | — |
| 2007-07-05 | $181.09 | $337.04 | 35,438 | — | — |
| 2007-07-03 | $179.27 | $333.65 | 35,338 | — | — |
| 2007-07-02 | $177.06 | $327.36 | 77,238 | — | — |
| 2007-06-29 | $176.67 | $326.64 | 335,123 | — | — |
| 2007-06-28 | $178.75 | $330.49 | 49,562 | — | — |
| 2007-06-27 | $177.32 | $327.84 | 29,438 | — | — |
| 2007-06-26 | $175.37 | $324.24 | 29,108 | — | — |
| 2007-06-25 | $175.89 | $325.20 | 39,169 | — | — |
| 2007-06-22 | $179.66 | $332.17 | 67,631 | — | — |
| 2007-06-21 | $176.67 | $326.64 | 29,115 | — | — |
| 2007-06-20 | $177.19 | $327.60 | 29,254 | — | — |
| 2007-06-19 | $180.57 | $333.85 | 30,808 | — | — |
| 2007-06-18 | $180.05 | $332.89 | 25,638 | — | — |
| 2007-06-15 | $178.10 | $329.29 | 53,377 | — | — |
| 2007-06-14 | $176.02 | $325.44 | 21,969 | — | — |
| 2007-06-13 | $177.06 | $327.36 | 17,969 | — | — |
| 2007-06-12 | $175.89 | $325.20 | 23,746 | — | — |
| 2007-06-11 | $177.45 | $328.08 | 24,069 | — | — |
| 2007-06-08 | $179.14 | $331.21 | 23,292 | — | — |
| 2007-06-07 | $176.67 | $326.64 | 28,485 | — | — |
| 2007-06-06 | $179.14 | $331.21 | 30,985 | — | — |
| 2007-06-05 | $179.92 | $332.65 | 64,208 | — | — |
| 2007-06-04 | $182.39 | $337.22 | 26,877 | — | — |
| 2007-06-01 | $182.13 | $336.74 | 59,631 | — | — |
| 2007-05-31 | $176.67 | $326.64 | 28,115 | — | — |
| 2007-05-30 | $176.93 | $327.12 | 32,800 | — | — |
| 2007-05-29 | $175.63 | $324.72 | 30,231 | — | — |
| 2007-05-25 | $175.76 | $324.96 | 19,192 | — | — |
| 2007-05-24 | $173.16 | $320.15 | 30,154 | — | — |
| 2007-05-23 | $176.15 | $325.68 | 18,246 | — | — |
| 2007-05-22 | $177.71 | $328.57 | 28,000 | — | — |
| 2007-05-21 | $177.45 | $328.08 | 54,208 | — | — |
| 2007-05-18 | $176.93 | $327.12 | 33,869 | — | — |
| 2007-05-17 | $176.15 | $325.68 | 34,392 | — | — |
| 2007-05-16 | $176.15 | $325.68 | 42,000 | — | — |
| 2007-05-15 | $176.93 | $327.12 | 53,508 | — | — |
| 2007-05-14 | $176.41 | $326.16 | 41,877 | — | — |
| 2007-05-11 | $180.70 | $334.09 | 23,031 | — | — |
| 2007-05-10 | $180.44 | $333.61 | 36,769 | — | — |
| 2007-05-09 | $183.04 | $338.42 | 45,708 | — | — |
| 2007-05-08 | $183.43 | $339.14 | 61,100 | — | — |
| 2007-05-07 | $183.56 | $339.38 | 28,469 | — | — |
| 2007-05-04 | $185.38 | $342.75 | 40,185 | — | — |
| 2007-05-03 | $184.73 | $341.54 | 56,792 | — | — |
| 2007-05-02 | $185.51 | $342.99 | 87,554 | — | — |
| 2007-05-01 | $181.09 | $334.81 | 134,138 | — | — |
| 2007-04-30 | $194.35 | $359.33 | 42,292 | — | — |
| 2007-04-27 | $196.17 | $362.70 | 21,354 | — | — |
| 2007-04-26 | $198.12 | $366.30 | 37,031 | — | — |
| 2007-04-25 | $199.42 | $368.70 | 20,723 | — | — |
| 2007-04-24 | $200.85 | $371.35 | 24,562 | — | — |
| 2007-04-23 | $197.60 | $365.34 | 26,315 | — | — |
| 2007-04-20 | $200.07 | $369.91 | 29,438 | — | — |
| 2007-04-19 | $197.86 | $365.82 | 47,592 | — | — |
| 2007-04-18 | $203.97 | $377.12 | 34,862 | — | — |
| 2007-04-17 | $206.57 | $381.92 | 32,038 | — | — |
| 2007-04-16 | $208.13 | $384.81 | 59,846 | — | — |
| 2007-04-13 | $202.15 | $373.75 | 40,354 | — | — |
| 2007-04-12 | $203.45 | $376.16 | 22,592 | — | — |
| 2007-04-11 | $201.24 | $372.07 | 31,508 | — | — |
| 2007-04-10 | $203.84 | $376.88 | 21,469 | — | — |
| 2007-04-09 | $201.11 | $371.83 | 39,346 | — | — |
| 2007-04-05 | $199.94 | $369.67 | 15,900 | — | — |
| 2007-04-04 | $200.59 | $370.87 | 51,008 | — | — |
| 2007-04-03 | $199.94 | $369.67 | 32,623 | — | — |
| 2007-04-02 | $198.38 | $364.62 | 36,062 | — | — |
| 2007-03-30 | $193.83 | $356.26 | 177,392 | — | — |
| 2007-03-29 | $198.25 | $364.38 | 13,108 | — | — |
| 2007-03-28 | $196.95 | $361.99 | 56,231 | — | — |
| 2007-03-27 | $200.98 | $369.40 | 13,931 | — | — |
| 2007-03-26 | $204.36 | $375.61 | 18,338 | — | — |
| 2007-03-23 | $204.36 | $375.61 | 21,831 | — | — |
| 2007-03-22 | $205.27 | $377.28 | 29,885 | — | — |
| 2007-03-21 | $206.31 | $379.19 | 32,646 | — | — |
| 2007-03-20 | $204.10 | $375.13 | 17,931 | — | — |
| 2007-03-19 | $204.23 | $375.37 | 16,208 | — | — |
| 2007-03-16 | $202.93 | $372.98 | 34,708 | — | — |
| 2007-03-15 | $205.01 | $376.80 | 17,769 | — | — |
| 2007-03-14 | $205.79 | $378.24 | 21,738 | — | — |
| 2007-03-13 | $200.85 | $369.16 | 28,315 | — | — |
| 2007-03-12 | $209.17 | $384.45 | 15,738 | — | — |
| 2007-03-09 | $210.08 | $386.12 | 24,015 | — | — |
| 2007-03-08 | $206.18 | $378.95 | 30,762 | — | — |
| 2007-03-07 | $207.22 | $380.87 | 34,546 | — | — |
| 2007-03-06 | $209.30 | $384.69 | 28,969 | — | — |
| 2007-03-05 | $206.83 | $380.15 | 36,915 | — | — |
| 2007-03-02 | $212.42 | $390.42 | 27,969 | — | — |
| 2007-03-01 | $218.40 | $401.42 | 40,269 | — | — |
| 2007-02-28 | $220.74 | $405.72 | 43,762 | — | — |
| 2007-02-27 | $219.70 | $403.80 | 59,662 | — | — |
| 2007-02-26 | $231.79 | $426.03 | 51,046 | — | — |
| 2007-02-23 | $229.84 | $422.44 | 26,054 | — | — |
| 2007-02-22 | $228.80 | $420.53 | 33,977 | — | — |
| 2007-02-21 | $228.80 | $420.53 | 53,500 | — | — |
| 2007-02-20 | $225.55 | $414.56 | 67,038 | — | — |
| 2007-02-16 | $229.19 | $421.25 | 46,300 | — | — |
| 2007-02-15 | $228.54 | $420.05 | 101,654 | — | — |
| 2007-02-14 | $213.72 | $392.81 | 30,869 | — | — |
| 2007-02-13 | $211.25 | $388.27 | 19,146 | — | — |
| 2007-02-12 | $208.00 | $382.30 | 12,969 | — | — |
| 2007-02-09 | $207.48 | $381.34 | 18,646 | — | — |
| 2007-02-08 | $211.38 | $388.51 | 13,038 | — | — |
| 2007-02-07 | $211.90 | $389.47 | 16,038 | — | — |
| 2007-02-06 | $211.12 | $388.03 | 19,931 | — | — |
| 2007-02-05 | $208.65 | $383.49 | 19,577 | — | — |
| 2007-02-02 | $210.99 | $387.80 | 15,862 | — | — |
| 2007-02-01 | $209.43 | $384.93 | 25,831 | — | — |
| 2007-01-31 | $210.47 | $386.84 | 15,438 | — | — |
| 2007-01-30 | $210.08 | $386.12 | 14,069 | — | — |
| 2007-01-29 | $208.65 | $383.49 | 14,300 | — | — |
| 2007-01-26 | $206.31 | $379.19 | 10,846 | — | — |
| 2007-01-25 | $206.05 | $378.72 | 21,731 | — | — |
| 2007-01-24 | $208.13 | $382.54 | 33,031 | — | — |
| 2007-01-23 | $206.05 | $378.72 | 18,015 | — | — |
| 2007-01-22 | $203.32 | $373.70 | 16,862 | — | — |
| 2007-01-19 | $205.27 | $377.28 | 19,092 | — | — |
| 2007-01-18 | $204.49 | $375.85 | 20,500 | — | — |
| 2007-01-17 | $205.92 | $378.48 | 12,508 | — | — |
| 2007-01-16 | $206.96 | $380.39 | 15,715 | — | — |
| 2007-01-12 | $205.66 | $378.00 | 16,723 | — | — |
| 2007-01-11 | $205.01 | $376.80 | 14,169 | — | — |
| 2007-01-10 | $202.15 | $371.55 | 14,846 | — | — |
| 2007-01-09 | $201.89 | $371.07 | 16,785 | — | — |
| 2007-01-08 | $201.76 | $370.83 | 17,254 | — | — |
| 2007-01-05 | $203.19 | $373.46 | 29,162 | — | — |
| 2007-01-04 | $204.49 | $375.85 | 24,823 | — | — |
| 2007-01-03 | $204.88 | $374.42 | 40,508 | — | — |