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
- 1986-12-12 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 | $491.10 | $491.10 | 10,900 | — | — |
| 2007-12-28 | $481.30 | $481.30 | 8,600 | — | — |
| 2007-12-27 | $471.34 | $471.34 | 5,800 | — | — |
| 2007-12-26 | $477.07 | $477.07 | 6,700 | — | — |
| 2007-12-24 | $482.00 | $482.00 | 4,400 | — | — |
| 2007-12-21 | $476.50 | $476.50 | 9,800 | — | — |
| 2007-12-20 | $472.86 | $472.86 | 11,200 | — | — |
| 2007-12-19 | $468.20 | $468.20 | 4,500 | — | — |
| 2007-12-18 | $466.98 | $466.98 | 16,700 | — | — |
| 2007-12-17 | $465.00 | $465.00 | 11,200 | — | — |
| 2007-12-14 | $463.00 | $463.00 | 21,500 | — | — |
| 2007-12-13 | $466.25 | $466.25 | 15,900 | — | — |
| 2007-12-12 | $471.27 | $471.27 | 20,900 | — | — |
| 2007-12-11 | $464.00 | $464.00 | 31,300 | — | — |
| 2007-12-10 | $471.75 | $471.75 | 60,000 | — | — |
| 2007-12-07 | $474.37 | $474.37 | 13,500 | — | — |
| 2007-12-06 | $479.50 | $479.50 | 25,200 | — | — |
| 2007-12-05 | $484.60 | $484.60 | 14,000 | — | — |
| 2007-12-04 | $483.40 | $483.40 | 18,500 | — | — |
| 2007-12-03 | $488.08 | $488.08 | 9,100 | — | — |
| 2007-11-30 | $482.15 | $482.15 | 17,400 | — | — |
| 2007-11-29 | $484.00 | $484.00 | 14,600 | — | — |
| 2007-11-28 | $487.25 | $487.25 | 21,200 | — | — |
| 2007-11-27 | $476.77 | $476.77 | 15,500 | — | — |
| 2007-11-26 | $467.00 | $467.00 | 14,900 | — | — |
| 2007-11-23 | $472.26 | $472.26 | 4,500 | — | — |
| 2007-11-21 | $466.00 | $466.00 | 13,700 | — | — |
| 2007-11-20 | $464.30 | $464.30 | 34,500 | — | — |
| 2007-11-19 | $473.75 | $473.75 | 27,500 | — | — |
| 2007-11-16 | $483.54 | $483.54 | 14,700 | — | — |
| 2007-11-15 | $482.92 | $482.92 | 28,300 | — | — |
| 2007-11-14 | $482.00 | $482.00 | 15,900 | — | — |
| 2007-11-13 | $489.59 | $489.59 | 20,800 | — | — |
| 2007-11-12 | $469.41 | $469.41 | 85,600 | — | — |
| 2007-11-09 | $502.65 | $502.65 | 19,500 | — | — |
| 2007-11-08 | $507.80 | $507.80 | 48,100 | — | — |
| 2007-11-07 | $487.15 | $487.15 | 26,400 | — | — |
| 2007-11-06 | $503.50 | $503.50 | 24,600 | — | — |
| 2007-11-05 | $505.95 | $505.95 | 30,800 | — | — |
| 2007-11-02 | $525.15 | $525.15 | 27,400 | — | — |
| 2007-11-01 | $545.50 | $545.50 | 39,900 | — | — |
| 2007-10-31 | $543.22 | $543.22 | 14,600 | — | — |
| 2007-10-30 | $533.22 | $533.22 | 8,700 | — | — |
| 2007-10-29 | $527.78 | $527.78 | 16,500 | — | — |
| 2007-10-26 | $516.19 | $516.19 | 14,000 | — | — |
| 2007-10-25 | $522.02 | $522.02 | 18,500 | — | — |
| 2007-10-24 | $516.26 | $516.26 | 14,300 | — | — |
| 2007-10-23 | $514.26 | $514.26 | 16,800 | — | — |
| 2007-10-22 | $500.00 | $500.00 | 11,200 | — | — |
| 2007-10-19 | $497.65 | $497.65 | 10,900 | — | — |
| 2007-10-18 | $503.00 | $503.00 | 19,500 | — | — |
| 2007-10-17 | $504.45 | $504.45 | 22,100 | — | — |
| 2007-10-16 | $504.40 | $504.40 | 22,300 | — | — |
| 2007-10-15 | $514.97 | $514.97 | 16,900 | — | — |
| 2007-10-12 | $516.69 | $516.69 | 9,200 | — | — |
| 2007-10-11 | $516.12 | $516.12 | 10,100 | — | — |
| 2007-10-10 | $519.12 | $519.12 | 25,200 | — | — |
| 2007-10-09 | $508.00 | $508.00 | 28,700 | — | — |
| 2007-10-08 | $502.10 | $502.10 | 26,700 | — | — |
| 2007-10-05 | $494.19 | $494.19 | 14,700 | — | — |
| 2007-10-04 | $486.51 | $486.51 | 10,200 | — | — |
| 2007-10-03 | $494.76 | $494.76 | 11,900 | — | — |
| 2007-10-02 | $492.00 | $492.00 | 19,600 | — | — |
| 2007-10-01 | $485.81 | $485.81 | 24,000 | — | — |
| 2007-09-28 | $484.00 | $484.00 | 22,000 | — | — |
| 2007-09-27 | $485.95 | $485.95 | 40,800 | — | — |
| 2007-09-26 | $475.00 | $475.00 | 19,300 | — | — |
| 2007-09-25 | $470.53 | $470.53 | 11,200 | — | — |
| 2007-09-24 | $475.48 | $475.48 | 19,200 | — | — |
| 2007-09-21 | $481.06 | $481.06 | 13,200 | — | — |
| 2007-09-20 | $480.02 | $480.02 | 23,900 | — | — |
| 2007-09-19 | $468.65 | $468.65 | 36,000 | — | — |
| 2007-09-18 | $472.22 | $472.22 | 28,500 | — | — |
| 2007-09-17 | $473.00 | $473.00 | 12,700 | — | — |
| 2007-09-14 | $476.87 | $476.87 | 10,700 | — | — |
| 2007-09-13 | $475.00 | $475.00 | 15,100 | — | — |
| 2007-09-12 | $475.00 | $475.00 | 12,600 | — | — |
| 2007-09-11 | $478.00 | $478.00 | 16,400 | — | — |
| 2007-09-10 | $480.95 | $480.95 | 21,700 | — | — |
| 2007-09-07 | $482.00 | $482.00 | 20,000 | — | — |
| 2007-09-06 | $482.88 | $482.88 | 21,000 | — | — |
| 2007-09-05 | $485.30 | $485.30 | 18,000 | — | — |
| 2007-09-04 | $494.03 | $494.03 | 17,700 | — | — |
| 2007-08-31 | $475.66 | $475.66 | 12,900 | — | — |
| 2007-08-30 | $474.05 | $474.05 | 7,100 | — | — |
| 2007-08-29 | $473.34 | $473.34 | 19,400 | — | — |
| 2007-08-28 | $466.00 | $466.00 | 21,600 | — | — |
| 2007-08-27 | $481.79 | $481.79 | 16,900 | — | — |
| 2007-08-24 | $489.00 | $489.00 | 19,300 | — | — |
| 2007-08-23 | $492.76 | $492.76 | 31,900 | — | — |
| 2007-08-22 | $500.00 | $500.00 | 15,800 | — | — |
| 2007-08-21 | $499.00 | $499.00 | 21,000 | — | — |
| 2007-08-20 | $486.23 | $486.23 | 23,400 | — | — |
| 2007-08-17 | $475.98 | $475.98 | 17,700 | — | — |
| 2007-08-16 | $470.15 | $470.15 | 37,700 | — | — |
| 2007-08-15 | $466.77 | $466.77 | 16,400 | — | — |
| 2007-08-14 | $466.00 | $466.00 | 31,800 | — | — |
| 2007-08-13 | $478.84 | $478.84 | 36,200 | — | — |
| 2007-08-10 | $487.64 | $487.64 | 56,200 | — | — |
| 2007-08-09 | $516.50 | $516.50 | 60,700 | — | — |
| 2007-08-08 | $516.29 | $516.29 | 87,700 | — | — |
| 2007-08-07 | $494.09 | $494.09 | 56,300 | — | — |
| 2007-08-06 | $475.98 | $475.98 | 30,000 | — | — |
| 2007-08-03 | $465.00 | $465.00 | 21,600 | — | — |
| 2007-08-02 | $467.23 | $467.23 | 28,000 | — | — |
| 2007-08-01 | $466.39 | $466.39 | 32,300 | — | — |
| 2007-07-31 | $465.50 | $465.50 | 39,600 | — | — |
| 2007-07-30 | $461.00 | $461.00 | 29,000 | — | — |
| 2007-07-27 | $465.01 | $465.01 | 24,600 | — | — |
| 2007-07-26 | $461.95 | $461.95 | 22,400 | — | — |
| 2007-07-25 | $459.55 | $459.55 | 22,200 | — | — |
| 2007-07-24 | $463.55 | $463.55 | 30,200 | — | — |
| 2007-07-23 | $467.63 | $467.63 | 10,000 | — | — |
| 2007-07-20 | $469.99 | $469.99 | 16,700 | — | — |
| 2007-07-19 | $470.00 | $470.00 | 17,200 | — | — |
| 2007-07-18 | $469.90 | $469.90 | 18,700 | — | — |
| 2007-07-17 | $473.03 | $473.03 | 14,100 | — | — |
| 2007-07-16 | $475.15 | $475.15 | 14,600 | — | — |
| 2007-07-13 | $478.90 | $478.90 | 8,200 | — | — |
| 2007-07-12 | $480.81 | $480.81 | 14,700 | — | — |
| 2007-07-11 | $479.08 | $479.08 | 22,300 | — | — |
| 2007-07-10 | $476.87 | $476.87 | 17,200 | — | — |
| 2007-07-09 | $485.28 | $485.28 | 18,900 | — | — |
| 2007-07-06 | $489.49 | $489.49 | 10,700 | — | — |
| 2007-07-05 | $481.80 | $481.80 | 11,700 | — | — |
| 2007-07-03 | $486.22 | $486.22 | 5,800 | — | — |
| 2007-07-02 | $487.30 | $487.30 | 16,200 | — | — |
| 2007-06-29 | $484.56 | $484.56 | 36,700 | — | — |
| 2007-06-28 | $479.70 | $479.70 | 30,500 | — | — |
| 2007-06-27 | $479.20 | $479.20 | 36,000 | — | — |
| 2007-06-26 | $471.25 | $471.25 | 32,200 | — | — |
| 2007-06-25 | $475.60 | $475.60 | 29,100 | — | — |
| 2007-06-22 | $478.05 | $478.05 | 22,200 | — | — |
| 2007-06-21 | $478.40 | $478.40 | 17,300 | — | — |
| 2007-06-20 | $478.10 | $478.10 | 20,500 | — | — |
| 2007-06-19 | $475.47 | $475.47 | 21,800 | — | — |
| 2007-06-18 | $467.14 | $467.14 | 29,200 | — | — |
| 2007-06-15 | $468.95 | $468.95 | 29,800 | — | — |
| 2007-06-14 | $476.70 | $476.70 | 16,400 | — | — |
| 2007-06-13 | $477.95 | $477.95 | 17,400 | — | — |
| 2007-06-12 | $478.05 | $478.05 | 18,500 | — | — |
| 2007-06-11 | $484.75 | $484.75 | 9,300 | — | — |
| 2007-06-08 | $475.70 | $475.70 | 16,100 | — | — |
| 2007-06-07 | $479.37 | $479.37 | 22,100 | — | — |
| 2007-06-06 | $488.35 | $488.35 | 12,900 | — | — |
| 2007-06-05 | $485.30 | $485.30 | 22,800 | — | — |
| 2007-06-04 | $493.29 | $493.29 | 22,800 | — | — |
| 2007-06-01 | $489.00 | $489.00 | 39,700 | — | — |
| 2007-05-31 | $493.00 | $493.00 | 28,100 | — | — |
| 2007-05-30 | $495.20 | $495.20 | 33,700 | — | — |
| 2007-05-29 | $489.85 | $489.85 | 13,000 | — | — |
| 2007-05-25 | $488.60 | $488.60 | 12,400 | — | — |
| 2007-05-24 | $487.86 | $487.86 | 14,000 | — | — |
| 2007-05-23 | $491.00 | $491.00 | 25,500 | — | — |
| 2007-05-22 | $492.00 | $492.00 | 24,700 | — | — |
| 2007-05-21 | $484.70 | $484.70 | 25,000 | — | — |
| 2007-05-18 | $489.47 | $489.47 | 28,000 | — | — |
| 2007-05-17 | $483.91 | $483.91 | 23,000 | — | — |
| 2007-05-16 | $481.40 | $481.40 | 30,500 | — | — |
| 2007-05-15 | $478.01 | $478.01 | 43,900 | — | — |
| 2007-05-14 | $469.74 | $469.74 | 16,100 | — | — |
| 2007-05-11 | $466.00 | $466.00 | 31,900 | — | — |
| 2007-05-10 | $468.81 | $468.81 | 16,500 | — | — |
| 2007-05-09 | $471.89 | $471.89 | 20,900 | — | — |
| 2007-05-08 | $472.75 | $472.75 | 23,800 | — | — |
| 2007-05-07 | $469.50 | $469.50 | 24,000 | — | — |
| 2007-05-04 | $466.51 | $466.51 | 38,600 | — | — |
| 2007-05-03 | $463.30 | $463.30 | 32,800 | — | — |
| 2007-05-02 | $467.25 | $467.25 | 42,400 | — | — |
| 2007-05-01 | $461.00 | $461.00 | 33,200 | — | — |
| 2007-04-30 | $458.91 | $458.91 | 44,700 | — | — |
| 2007-04-27 | $461.60 | $461.60 | 43,600 | — | — |
| 2007-04-26 | $475.00 | $475.00 | 16,800 | — | — |
| 2007-04-25 | $477.54 | $477.54 | 14,500 | — | — |
| 2007-04-24 | $477.30 | $477.30 | 14,600 | — | — |
| 2007-04-23 | $477.41 | $477.41 | 11,600 | — | — |
| 2007-04-20 | $476.00 | $476.00 | 10,500 | — | — |
| 2007-04-19 | $476.40 | $476.40 | 11,200 | — | — |
| 2007-04-18 | $477.55 | $477.55 | 26,400 | — | — |
| 2007-04-17 | $477.88 | $477.88 | 17,100 | — | — |
| 2007-04-16 | $477.10 | $477.10 | 26,900 | — | — |
| 2007-04-13 | $475.00 | $475.00 | 21,800 | — | — |
| 2007-04-12 | $479.01 | $479.01 | 12,200 | — | — |
| 2007-04-11 | $480.29 | $480.29 | 8,200 | — | — |
| 2007-04-10 | $481.21 | $481.21 | 17,100 | — | — |
| 2007-04-09 | $484.94 | $484.94 | 9,700 | — | — |
| 2007-04-05 | $485.00 | $485.00 | 11,600 | — | — |
| 2007-04-04 | $486.00 | $486.00 | 27,500 | — | — |
| 2007-04-03 | $483.75 | $483.75 | 22,500 | — | — |
| 2007-04-02 | $483.50 | $483.50 | 22,200 | — | — |
| 2007-03-30 | $484.83 | $484.83 | 16,600 | — | — |
| 2007-03-29 | $478.20 | $478.20 | 21,800 | — | — |
| 2007-03-28 | $482.80 | $482.80 | 8,500 | — | — |
| 2007-03-27 | $480.32 | $480.32 | 14,800 | — | — |
| 2007-03-26 | $485.00 | $485.00 | 27,800 | — | — |
| 2007-03-23 | $483.60 | $483.60 | 11,900 | — | — |
| 2007-03-22 | $482.80 | $482.80 | 11,900 | — | — |
| 2007-03-21 | $484.85 | $484.85 | 16,000 | — | — |
| 2007-03-20 | $478.99 | $478.99 | 24,800 | — | — |
| 2007-03-19 | $475.00 | $475.00 | 12,900 | — | — |
| 2007-03-16 | $474.15 | $474.15 | 15,000 | — | — |
| 2007-03-15 | $472.50 | $472.50 | 24,500 | — | — |
| 2007-03-14 | $466.60 | $466.60 | 21,900 | — | — |
| 2007-03-13 | $468.26 | $468.26 | 10,200 | — | — |
| 2007-03-12 | $472.00 | $472.00 | 29,800 | — | — |
| 2007-03-09 | $467.00 | $467.00 | 23,800 | — | — |
| 2007-03-08 | $471.50 | $471.50 | 12,900 | — | — |
| 2007-03-07 | $471.00 | $471.00 | 18,400 | — | — |
| 2007-03-06 | $472.00 | $472.00 | 23,900 | — | — |
| 2007-03-05 | $478.85 | $478.85 | 13,600 | — | — |
| 2007-03-02 | $484.00 | $484.00 | 15,700 | — | — |
| 2007-03-01 | $482.25 | $482.25 | 20,400 | — | — |
| 2007-02-28 | $478.85 | $478.85 | 16,700 | — | — |
| 2007-02-27 | $478.57 | $478.57 | 21,600 | — | — |
| 2007-02-26 | $488.33 | $488.33 | 9,300 | — | — |
| 2007-02-23 | $492.20 | $492.20 | 26,600 | — | — |
| 2007-02-22 | $492.30 | $492.30 | 11,700 | — | — |
| 2007-02-21 | $494.98 | $494.98 | 22,100 | — | — |
| 2007-02-20 | $497.89 | $497.89 | 14,100 | — | — |
| 2007-02-16 | $494.25 | $494.25 | 11,800 | — | — |
| 2007-02-15 | $494.99 | $494.99 | 24,100 | — | — |
| 2007-02-14 | $494.00 | $494.00 | 30,400 | — | — |
| 2007-02-13 | $490.23 | $490.23 | 30,100 | — | — |
| 2007-02-12 | $494.00 | $494.00 | 16,000 | — | — |
| 2007-02-09 | $496.95 | $496.95 | 15,500 | — | — |
| 2007-02-08 | $499.00 | $499.00 | 18,400 | — | — |
| 2007-02-07 | $495.74 | $495.74 | 33,400 | — | — |
| 2007-02-06 | $500.00 | $500.00 | 21,800 | — | — |
| 2007-02-05 | $497.38 | $497.38 | 37,300 | — | — |
| 2007-02-02 | $492.38 | $492.38 | 34,700 | — | — |
| 2007-02-01 | $488.63 | $488.63 | 28,800 | — | — |
| 2007-01-31 | $485.10 | $485.10 | 21,100 | — | — |
| 2007-01-30 | $486.25 | $486.25 | 28,700 | — | — |
| 2007-01-29 | $484.46 | $484.46 | 44,500 | — | — |
| 2007-01-26 | $483.10 | $483.10 | 46,300 | — | — |
| 2007-01-25 | $492.00 | $492.00 | 53,200 | — | — |
| 2007-01-24 | $492.00 | $492.00 | 35,400 | — | — |
| 2007-01-23 | $496.94 | $496.94 | 16,600 | — | — |
| 2007-01-22 | $495.90 | $495.90 | 28,700 | — | — |
| 2007-01-19 | $499.11 | $499.11 | 25,500 | — | — |
| 2007-01-18 | $497.15 | $497.15 | 24,300 | — | — |
| 2007-01-17 | $501.05 | $501.05 | 31,300 | — | — |
| 2007-01-16 | $505.89 | $505.89 | 36,100 | — | — |
| 2007-01-12 | $496.50 | $496.50 | 20,600 | — | — |
| 2007-01-11 | $494.00 | $494.00 | 41,800 | — | — |
| 2007-01-10 | $487.20 | $487.20 | 37,800 | — | — |
| 2007-01-09 | $483.20 | $483.20 | 42,100 | — | — |
| 2007-01-08 | $480.00 | $480.00 | 86,400 | — | — |
| 2007-01-05 | $478.50 | $478.50 | 22,900 | — | — |
| 2007-01-04 | $479.90 | $479.90 | 53,500 | — | — |
| 2007-01-03 | $478.30 | $478.30 | 50,100 | — | — |