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
- 2007-02-08 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 | $252.10 | $254.98 | 15,130 | — | — |
| 2007-12-28 | $252.80 | $255.69 | 6,360 | — | — |
| 2007-12-27 | $244.10 | $246.89 | 14,550 | — | — |
| 2007-12-26 | $254.50 | $257.41 | 13,010 | — | — |
| 2007-12-24 | $256.30 | $259.23 | 5,200 | — | — |
| 2007-12-21 | $245.70 | $248.51 | 54,510 | — | — |
| 2007-12-20 | $241.90 | $244.67 | 19,780 | — | — |
| 2007-12-19 | $242.40 | $245.17 | 25,360 | — | — |
| 2007-12-18 | $243.90 | $246.69 | 35,890 | — | — |
| 2007-12-17 | $240.30 | $243.05 | 44,460 | — | — |
| 2007-12-14 | $242.80 | $245.58 | 24,070 | — | — |
| 2007-12-13 | $249.00 | $251.85 | 22,660 | — | — |
| 2007-12-12 | $251.00 | $253.87 | 16,760 | — | — |
| 2007-12-11 | $249.40 | $252.25 | 24,070 | — | — |
| 2007-12-10 | $256.90 | $259.84 | 9,110 | — | — |
| 2007-12-07 | $253.30 | $256.20 | 21,740 | — | — |
| 2007-12-06 | $250.30 | $253.16 | 21,220 | — | — |
| 2007-12-05 | $243.10 | $245.88 | 30,130 | — | — |
| 2007-12-04 | $259.50 | $262.47 | 24,650 | — | — |
| 2007-12-03 | $276.60 | $279.76 | 22,590 | — | — |
| 2007-11-30 | $276.80 | $279.96 | 58,040 | — | — |
| 2007-11-29 | $275.40 | $278.55 | 32,350 | — | — |
| 2007-11-28 | $273.30 | $276.42 | 38,160 | — | — |
| 2007-11-27 | $248.50 | $251.34 | 24,540 | — | — |
| 2007-11-26 | $237.90 | $240.62 | 11,610 | — | — |
| 2007-11-23 | $247.50 | $250.33 | 10,110 | — | — |
| 2007-11-21 | $249.20 | $252.05 | 31,990 | — | — |
| 2007-11-20 | $267.60 | $270.66 | 26,800 | — | — |
| 2007-11-19 | $274.80 | $277.94 | 43,960 | — | — |
| 2007-11-16 | $287.90 | $289.67 | 31,380 | — | — |
| 2007-11-15 | $255.10 | $256.67 | 10,190 | — | — |
| 2007-11-14 | $255.10 | $256.67 | 11,490 | — | — |
| 2007-11-13 | $252.90 | $254.46 | 29,120 | — | — |
| 2007-11-12 | $240.70 | $242.18 | 25,510 | — | — |
| 2007-11-09 | $264.90 | $266.53 | 57,260 | — | — |
| 2007-11-08 | $258.80 | $260.39 | 22,970 | — | — |
| 2007-11-07 | $255.30 | $256.87 | 12,800 | — | — |
| 2007-11-06 | $269.00 | $270.66 | 15,140 | — | — |
| 2007-11-05 | $259.60 | $261.20 | 18,280 | — | — |
| 2007-11-02 | $260.30 | $261.90 | 33,820 | — | — |
| 2007-11-01 | $264.10 | $265.73 | 25,970 | — | — |
| 2007-10-31 | $269.20 | $270.86 | 32,000 | — | — |
| 2007-10-30 | $274.30 | $275.99 | 10,570 | — | — |
| 2007-10-29 | $280.60 | $282.33 | 20,470 | — | — |
| 2007-10-26 | $294.00 | $295.81 | 17,090 | — | — |
| 2007-10-25 | $288.50 | $290.28 | 13,230 | — | — |
| 2007-10-24 | $284.10 | $285.85 | 13,130 | — | — |
| 2007-10-23 | $278.80 | $280.52 | 14,970 | — | — |
| 2007-10-22 | $268.80 | $270.46 | 11,100 | — | — |
| 2007-10-19 | $259.20 | $260.80 | 15,810 | — | — |
| 2007-10-18 | $269.10 | $270.76 | 6,580 | — | — |
| 2007-10-17 | $265.30 | $266.93 | 13,420 | — | — |
| 2007-10-16 | $262.60 | $264.22 | 9,070 | — | — |
| 2007-10-15 | $263.00 | $264.62 | 16,520 | — | — |
| 2007-10-12 | $267.90 | $269.55 | 18,920 | — | — |
| 2007-10-11 | $258.00 | $259.59 | 39,050 | — | — |
| 2007-10-10 | $256.00 | $257.58 | 14,510 | — | — |
| 2007-10-09 | $256.00 | $257.58 | 48,800 | — | — |
| 2007-10-08 | $266.70 | $268.34 | 9,860 | — | — |
| 2007-10-05 | $269.20 | $270.86 | 14,220 | — | — |
| 2007-10-04 | $261.10 | $262.71 | 16,430 | — | — |
| 2007-10-03 | $266.70 | $268.34 | 43,370 | — | — |
| 2007-10-02 | $249.00 | $250.53 | 37,570 | — | — |
| 2007-10-01 | $230.50 | $231.92 | 25,030 | — | — |
| 2007-09-28 | $224.00 | $225.38 | 22,850 | — | — |
| 2007-09-27 | $225.50 | $226.89 | 16,740 | — | — |
| 2007-09-26 | $230.30 | $231.72 | 17,010 | — | — |
| 2007-09-25 | $225.90 | $227.29 | 47,300 | — | — |
| 2007-09-24 | $228.80 | $230.21 | 31,780 | — | — |
| 2007-09-21 | $238.90 | $240.37 | 46,260 | — | — |
| 2007-09-20 | $239.80 | $241.28 | 7,270 | — | — |
| 2007-09-19 | $241.40 | $242.89 | 28,800 | — | — |
| 2007-09-18 | $240.20 | $241.68 | 36,050 | — | — |
| 2007-09-17 | $227.80 | $229.20 | 27,190 | — | — |
| 2007-09-14 | $226.70 | $228.10 | 180,710 | — | — |
| 2007-09-13 | $241.10 | $242.59 | 20,040 | — | — |
| 2007-09-12 | $244.60 | $246.11 | 14,460 | — | — |
| 2007-09-11 | $247.80 | $249.33 | 25,260 | — | — |
| 2007-09-10 | $240.80 | $242.28 | 9,410 | — | — |
| 2007-09-07 | $245.60 | $247.11 | 14,610 | — | — |
| 2007-09-06 | $246.60 | $248.12 | 9,010 | — | — |
| 2007-09-05 | $241.90 | $243.39 | 29,700 | — | — |
| 2007-09-04 | $241.70 | $243.19 | 13,890 | — | — |
| 2007-08-31 | $246.30 | $247.82 | 9,570 | — | — |
| 2007-08-30 | $247.20 | $248.72 | 29,960 | — | — |
| 2007-08-29 | $250.50 | $252.04 | 18,230 | — | — |
| 2007-08-28 | $248.90 | $250.43 | 19,710 | — | — |
| 2007-08-27 | $251.00 | $252.55 | 16,240 | — | — |
| 2007-08-24 | $254.40 | $255.97 | 16,110 | — | — |
| 2007-08-23 | $248.80 | $250.33 | 29,220 | — | — |
| 2007-08-22 | $250.50 | $252.04 | 38,780 | — | — |
| 2007-08-21 | $249.40 | $250.94 | 35,350 | — | — |
| 2007-08-20 | $244.90 | $244.90 | 30,510 | — | — |
| 2007-08-17 | $238.80 | $238.80 | 55,140 | — | — |
| 2007-08-16 | $226.10 | $226.10 | 70,140 | — | — |
| 2007-08-15 | $226.30 | $226.30 | 33,660 | — | — |
| 2007-08-14 | $228.70 | $228.70 | 38,530 | — | — |
| 2007-08-13 | $245.20 | $245.20 | 44,170 | — | — |
| 2007-08-10 | $228.10 | $228.10 | 214,580 | — | — |
| 2007-08-09 | $239.60 | $239.60 | 27,370 | — | — |
| 2007-08-08 | $247.40 | $247.40 | 40,600 | — | — |
| 2007-08-07 | $245.50 | $245.50 | 59,340 | — | — |
| 2007-08-06 | $225.60 | $225.60 | 38,200 | — | — |
| 2007-08-03 | $232.20 | $232.20 | 38,430 | — | — |
| 2007-08-02 | $260.30 | $260.30 | 26,280 | — | — |
| 2007-08-01 | $261.20 | $261.20 | 34,230 | — | — |
| 2007-07-31 | $249.00 | $249.00 | 18,220 | — | — |
| 2007-07-30 | $246.80 | $246.80 | 31,020 | — | — |
| 2007-07-27 | $243.90 | $243.90 | 38,370 | — | — |
| 2007-07-26 | $253.00 | $253.00 | 27,970 | — | — |
| 2007-07-25 | $267.40 | $267.40 | 29,770 | — | — |
| 2007-07-24 | $267.60 | $267.60 | 30,640 | — | — |
| 2007-07-23 | $281.30 | $281.30 | 16,530 | — | — |
| 2007-07-20 | $272.60 | $272.60 | 16,240 | — | — |
| 2007-07-19 | $281.20 | $281.20 | 6,390 | — | — |
| 2007-07-18 | $281.00 | $281.00 | 7,120 | — | — |
| 2007-07-17 | $283.80 | $283.80 | 15,430 | — | — |
| 2007-07-16 | $284.10 | $284.10 | 11,690 | — | — |
| 2007-07-13 | $281.10 | $281.10 | 17,460 | — | — |
| 2007-07-12 | $285.00 | $285.00 | 9,220 | — | — |
| 2007-07-11 | $276.80 | $276.80 | 26,190 | — | — |
| 2007-07-10 | $281.00 | $281.00 | 8,220 | — | — |
| 2007-07-09 | $286.90 | $286.90 | 10,330 | — | — |
| 2007-07-06 | $286.70 | $286.70 | 14,840 | — | — |
| 2007-07-05 | $285.00 | $285.00 | 20,910 | — | — |
| 2007-07-03 | $288.30 | $288.30 | 41,280 | — | — |
| 2007-07-02 | $289.00 | $289.00 | 42,130 | — | — |
| 2007-06-29 | $280.10 | $280.10 | 20,880 | — | — |
| 2007-06-28 | $281.70 | $281.70 | 163,230 | — | — |
| 2007-06-27 | $282.20 | $282.20 | 34,280 | — | — |
| 2007-06-26 | $276.90 | $276.90 | 13,630 | — | — |
| 2007-06-25 | $279.50 | $279.50 | 23,460 | — | — |
| 2007-06-22 | $277.10 | $277.10 | 57,100 | — | — |
| 2007-06-21 | $280.30 | $280.30 | 11,890 | — | — |
| 2007-06-20 | $280.20 | $280.20 | 20,450 | — | — |
| 2007-06-19 | $287.10 | $287.10 | 13,200 | — | — |
| 2007-06-18 | $290.00 | $290.00 | 18,940 | — | — |
| 2007-06-15 | $292.50 | $292.50 | 32,710 | — | — |
| 2007-06-14 | $291.40 | $291.40 | 9,540 | — | — |
| 2007-06-13 | $289.30 | $289.30 | 9,590 | — | — |
| 2007-06-12 | $283.80 | $283.80 | 12,180 | — | — |
| 2007-06-11 | $291.50 | $291.50 | 10,280 | — | — |
| 2007-06-08 | $291.80 | $291.80 | 11,890 | — | — |
| 2007-06-07 | $282.60 | $282.60 | 9,140 | — | — |
| 2007-06-06 | $289.30 | $289.30 | 34,410 | — | — |
| 2007-06-05 | $295.90 | $295.90 | 19,670 | — | — |
| 2007-06-04 | $290.50 | $290.50 | 12,110 | — | — |
| 2007-06-01 | $290.20 | $290.20 | 25,890 | — | — |
| 2007-05-31 | $285.50 | $285.50 | 47,490 | — | — |
| 2007-05-30 | $285.10 | $285.10 | 26,060 | — | — |
| 2007-05-29 | $282.30 | $282.30 | 15,180 | — | — |
| 2007-05-25 | $279.90 | $279.90 | 10,980 | — | — |
| 2007-05-24 | $281.10 | $281.10 | 16,390 | — | — |
| 2007-05-23 | $284.70 | $284.70 | 37,630 | — | — |
| 2007-05-22 | $280.10 | $280.10 | 35,140 | — | — |
| 2007-05-21 | $280.00 | $280.00 | 76,980 | — | — |
| 2007-05-18 | $267.50 | $267.50 | 14,210 | — | — |
| 2007-05-17 | $261.10 | $261.10 | 12,090 | — | — |
| 2007-05-16 | $261.50 | $261.50 | 13,480 | — | — |
| 2007-05-15 | $260.40 | $260.40 | 15,510 | — | — |
| 2007-05-14 | $263.90 | $263.90 | 8,660 | — | — |
| 2007-05-11 | $264.90 | $264.90 | 6,350 | — | — |
| 2007-05-10 | $263.00 | $263.00 | 14,970 | — | — |
| 2007-05-09 | $266.10 | $266.10 | 9,770 | — | — |
| 2007-05-08 | $263.10 | $263.10 | 17,680 | — | — |
| 2007-05-07 | $261.50 | $261.50 | 26,710 | — | — |
| 2007-05-04 | $261.50 | $261.50 | 40,630 | — | — |
| 2007-05-03 | $259.30 | $259.30 | 57,790 | — | — |
| 2007-05-02 | $264.10 | $264.10 | 37,340 | — | — |
| 2007-05-01 | $261.90 | $261.90 | 52,970 | — | — |
| 2007-04-30 | $262.90 | $262.90 | 37,570 | — | — |
| 2007-04-27 | $268.90 | $268.90 | 24,450 | — | — |
| 2007-04-26 | $268.50 | $268.50 | 25,280 | — | — |
| 2007-04-25 | $267.20 | $267.20 | 21,700 | — | — |
| 2007-04-24 | $269.60 | $269.60 | 14,810 | — | — |
| 2007-04-23 | $273.20 | $273.20 | 18,760 | — | — |
| 2007-04-20 | $268.70 | $268.70 | 26,350 | — | — |
| 2007-04-19 | $260.40 | $260.40 | 11,110 | — | — |
| 2007-04-18 | $263.20 | $263.20 | 10,920 | — | — |
| 2007-04-17 | $261.50 | $261.50 | 12,200 | — | — |
| 2007-04-16 | $263.20 | $263.20 | 56,220 | — | — |
| 2007-04-13 | $266.00 | $266.00 | 14,610 | — | — |
| 2007-04-12 | $262.20 | $262.20 | 32,160 | — | — |
| 2007-04-11 | $258.40 | $258.40 | 40,530 | — | — |
| 2007-04-10 | $262.00 | $262.00 | 38,640 | — | — |
| 2007-04-09 | $263.30 | $263.30 | 25,040 | — | — |
| 2007-04-05 | $267.00 | $267.00 | 27,510 | — | — |
| 2007-04-04 | $260.30 | $260.30 | 38,330 | — | — |
| 2007-04-03 | $258.90 | $258.90 | 49,520 | — | — |
| 2007-04-02 | $257.00 | $257.00 | 68,840 | — | — |
| 2007-03-30 | $267.00 | $267.00 | 503,230 | — | — |
| 2007-03-29 | $267.90 | $267.90 | 28,830 | — | — |
| 2007-03-28 | $263.90 | $263.90 | 22,400 | — | — |
| 2007-03-27 | $257.40 | $257.40 | 14,370 | — | — |
| 2007-03-26 | $256.60 | $256.60 | 41,080 | — | — |
| 2007-03-23 | $256.50 | $256.50 | 40,130 | — | — |
| 2007-03-22 | $255.40 | $255.40 | 39,690 | — | — |
| 2007-03-21 | $261.30 | $261.30 | 44,330 | — | — |
| 2007-03-20 | $262.70 | $262.70 | 113,990 | — | — |
| 2007-03-19 | $270.10 | $270.10 | 109,630 | — | — |
| 2007-03-16 | $259.40 | $259.40 | 26,370 | — | — |
| 2007-03-15 | $259.30 | $259.30 | 49,060 | — | — |
| 2007-03-14 | $255.60 | $255.60 | 28,920 | — | — |
| 2007-03-13 | $256.70 | $256.70 | 55,880 | — | — |
| 2007-03-12 | $259.90 | $259.90 | 27,670 | — | — |
| 2007-03-09 | $269.30 | $269.30 | 24,600 | — | — |
| 2007-03-08 | $272.30 | $272.30 | 27,080 | — | — |
| 2007-03-07 | $265.10 | $265.10 | 33,570 | — | — |
| 2007-03-06 | $256.30 | $256.30 | 90,460 | — | — |
| 2007-03-05 | $251.00 | $251.00 | 54,360 | — | — |
| 2007-03-02 | $254.10 | $254.10 | 40,510 | — | — |
| 2007-03-01 | $257.60 | $257.60 | 46,850 | — | — |
| 2007-02-28 | $262.20 | $262.20 | 44,700 | — | — |
| 2007-02-27 | $264.00 | $264.00 | 74,050 | — | — |
| 2007-02-26 | $273.80 | $273.80 | 83,620 | — | — |
| 2007-02-23 | $277.00 | $277.00 | 51,530 | — | — |
| 2007-02-22 | $278.50 | $278.50 | 58,950 | — | — |
| 2007-02-21 | $279.60 | $279.60 | 112,270 | — | — |
| 2007-02-20 | $276.30 | $276.30 | 122,620 | — | — |
| 2007-02-16 | $270.00 | $270.00 | 55,260 | — | — |
| 2007-02-15 | $261.10 | $261.10 | 79,270 | — | — |
| 2007-02-14 | $259.90 | $259.90 | 63,610 | — | — |
| 2007-02-13 | $257.20 | $257.20 | 173,690 | — | — |
| 2007-02-12 | $260.00 | $260.00 | 265,130 | — | — |
| 2007-02-09 | $260.00 | $260.00 | 357,810 | — | — |
| 2007-02-08 | $256.70 | $256.70 | 2,844,650 | — | — |