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
- 1996-11-15 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 | $308.65 | $676.15 | 38,602 | — | — |
| 2007-12-28 | $316.99 | $694.43 | 43,090 | — | — |
| 2007-12-27 | $310.48 | $680.17 | 40,716 | — | — |
| 2007-12-26 | $314.95 | $666.39 | 20,977 | — | — |
| 2007-12-24 | $313.12 | $662.52 | 14,504 | — | — |
| 2007-12-21 | $310.07 | $656.06 | 30,281 | — | — |
| 2007-12-20 | $308.44 | $652.62 | 38,607 | — | — |
| 2007-12-19 | $314.14 | $664.67 | 39,590 | — | — |
| 2007-12-18 | $313.94 | $664.24 | 23,513 | — | — |
| 2007-12-17 | $311.70 | $659.51 | 21,975 | — | — |
| 2007-12-14 | $314.75 | $665.96 | 15,684 | — | — |
| 2007-12-13 | $314.75 | $665.96 | 16,165 | — | — |
| 2007-12-12 | $321.26 | $679.74 | 16,328 | — | — |
| 2007-12-11 | $320.65 | $678.45 | 20,112 | — | — |
| 2007-12-10 | $323.91 | $685.33 | 23,110 | — | — |
| 2007-12-07 | $324.31 | $686.20 | 14,912 | — | — |
| 2007-12-06 | $325.94 | $689.64 | 20,810 | — | — |
| 2007-12-05 | $319.02 | $675.00 | 30,611 | — | — |
| 2007-12-04 | $318.01 | $672.85 | 20,107 | — | — |
| 2007-12-03 | $321.67 | $680.60 | 22,393 | — | — |
| 2007-11-30 | $324.52 | $686.63 | 23,843 | — | — |
| 2007-11-29 | $325.94 | $689.64 | 25,666 | — | — |
| 2007-11-28 | $323.30 | $684.04 | 35,688 | — | — |
| 2007-11-27 | $320.24 | $671.95 | 32,552 | — | — |
| 2007-11-26 | $328.59 | $689.45 | 25,646 | — | — |
| 2007-11-23 | $340.18 | $713.78 | 7,569 | — | — |
| 2007-11-21 | $336.72 | $706.53 | 25,042 | — | — |
| 2007-11-20 | $330.62 | $693.72 | 22,034 | — | — |
| 2007-11-19 | $327.98 | $688.17 | 30,380 | — | — |
| 2007-11-16 | $334.28 | $701.40 | 24,998 | — | — |
| 2007-11-15 | $324.52 | $680.91 | 48,767 | — | — |
| 2007-11-14 | $346.29 | $726.59 | 39,222 | — | — |
| 2007-11-13 | $335.91 | $704.82 | 36,563 | — | — |
| 2007-11-12 | $330.01 | $692.44 | 61,855 | — | — |
| 2007-11-09 | $344.25 | $722.32 | 34,090 | — | — |
| 2007-11-08 | $362.56 | $760.74 | 45,316 | — | — |
| 2007-11-07 | $368.46 | $773.12 | 29,225 | — | — |
| 2007-11-06 | $367.04 | $770.13 | 37,693 | — | — |
| 2007-11-05 | $367.04 | $770.13 | 23,499 | — | — |
| 2007-11-02 | $369.48 | $775.26 | 18,402 | — | — |
| 2007-11-01 | $362.36 | $760.32 | 50,330 | — | — |
| 2007-10-31 | $371.11 | $778.67 | 18,043 | — | — |
| 2007-10-30 | $369.28 | $774.83 | 20,992 | — | — |
| 2007-10-29 | $379.04 | $795.32 | 32,218 | — | — |
| 2007-10-26 | $371.72 | $774.19 | 40,804 | — | — |
| 2007-10-25 | $382.10 | $795.80 | 37,772 | — | — |
| 2007-10-24 | $383.93 | $799.61 | 29,505 | — | — |
| 2007-10-23 | $385.15 | $802.16 | 28,079 | — | — |
| 2007-10-22 | $380.06 | $791.56 | 34,592 | — | — |
| 2007-10-19 | $378.84 | $789.02 | 30,856 | — | — |
| 2007-10-18 | $387.59 | $807.24 | 45,351 | — | — |
| 2007-10-17 | $370.30 | $771.22 | 34,675 | — | — |
| 2007-10-16 | $356.46 | $742.41 | 22,604 | — | — |
| 2007-10-15 | $358.49 | $746.65 | 35,816 | — | — |
| 2007-10-12 | $366.63 | $763.60 | 21,936 | — | — |
| 2007-10-11 | $368.87 | $768.26 | 25,229 | — | — |
| 2007-10-10 | $365.62 | $761.48 | 42,893 | — | — |
| 2007-10-09 | $362.16 | $754.27 | 40,799 | — | — |
| 2007-10-08 | $360.12 | $750.04 | 36,577 | — | — |
| 2007-10-05 | $376.81 | $784.78 | 36,204 | — | — |
| 2007-10-04 | $381.69 | $794.95 | 33,358 | — | — |
| 2007-10-03 | $388.00 | $808.09 | 29,726 | — | — |
| 2007-10-02 | $394.30 | $821.23 | 13,968 | — | — |
| 2007-10-01 | $391.05 | $814.45 | 29,750 | — | — |
| 2007-09-28 | $389.62 | $811.48 | 55,132 | — | — |
| 2007-09-27 | $392.07 | $816.56 | 28,148 | — | — |
| 2007-09-26 | $399.59 | $832.24 | 23,794 | — | — |
| 2007-09-25 | $395.12 | $817.41 | 12,818 | — | — |
| 2007-09-24 | $392.47 | $811.94 | 22,668 | — | — |
| 2007-09-21 | $390.64 | $808.15 | 25,175 | — | — |
| 2007-09-20 | $389.42 | $805.63 | 25,175 | — | — |
| 2007-09-19 | $398.17 | $823.73 | 32,985 | — | — |
| 2007-09-18 | $399.39 | $826.25 | 13,315 | — | — |
| 2007-09-17 | $400.61 | $828.78 | 16,411 | — | — |
| 2007-09-14 | $404.07 | $835.93 | 19,783 | — | — |
| 2007-09-13 | $401.02 | $829.62 | 22,368 | — | — |
| 2007-09-12 | $389.62 | $806.05 | 25,165 | — | — |
| 2007-09-11 | $388.40 | $803.52 | 22,978 | — | — |
| 2007-09-10 | $376.60 | $779.11 | 24,467 | — | — |
| 2007-09-07 | $384.74 | $795.95 | 17,512 | — | — |
| 2007-09-06 | $386.78 | $800.15 | 29,323 | — | — |
| 2007-09-05 | $397.76 | $822.88 | 16,426 | — | — |
| 2007-09-04 | $398.78 | $824.99 | 12,863 | — | — |
| 2007-08-31 | $395.73 | $818.67 | 12,750 | — | — |
| 2007-08-30 | $391.66 | $810.26 | 8,985 | — | — |
| 2007-08-29 | $393.29 | $813.62 | 12,897 | — | — |
| 2007-08-28 | $388.20 | $797.88 | 24,816 | — | — |
| 2007-08-27 | $405.29 | $833.01 | 31,092 | — | — |
| 2007-08-24 | $393.08 | $807.92 | 17,040 | — | — |
| 2007-08-23 | $385.76 | $792.86 | 14,853 | — | — |
| 2007-08-22 | $380.67 | $782.41 | 20,235 | — | — |
| 2007-08-21 | $379.25 | $779.48 | 11,132 | — | — |
| 2007-08-20 | $389.22 | $799.97 | 15,271 | — | — |
| 2007-08-17 | $390.84 | $803.32 | 21,469 | — | — |
| 2007-08-16 | $376.40 | $773.63 | 44,343 | — | — |
| 2007-08-15 | $385.35 | $792.03 | 17,665 | — | — |
| 2007-08-14 | $399.59 | $821.30 | 20,324 | — | — |
| 2007-08-13 | $401.63 | $825.48 | 23,155 | — | — |
| 2007-08-10 | $386.16 | $793.70 | 28,664 | — | — |
| 2007-08-09 | $389.62 | $800.81 | 26,590 | — | — |
| 2007-08-08 | $396.74 | $815.45 | 36,356 | — | — |
| 2007-08-07 | $400.61 | $823.39 | 41,124 | — | — |
| 2007-08-06 | $396.54 | $815.03 | 40,745 | — | — |
| 2007-08-03 | $406.51 | $835.52 | 28,281 | — | — |
| 2007-08-02 | $407.73 | $838.03 | 28,684 | — | — |
| 2007-08-01 | $403.26 | $828.83 | 35,624 | — | — |
| 2007-07-31 | $403.26 | $828.83 | 55,367 | — | — |
| 2007-07-30 | $405.49 | $833.43 | 95,557 | — | — |
| 2007-07-27 | $435.20 | $894.48 | 45,464 | — | — |
| 2007-07-26 | $447.00 | $913.55 | 45,970 | — | — |
| 2007-07-25 | $462.67 | $945.57 | 43,709 | — | — |
| 2007-07-24 | $473.04 | $966.77 | 35,177 | — | — |
| 2007-07-23 | $479.35 | $979.66 | 26,477 | — | — |
| 2007-07-20 | $479.35 | $979.66 | 43,827 | — | — |
| 2007-07-19 | $487.28 | $995.88 | 17,669 | — | — |
| 2007-07-18 | $485.66 | $992.55 | 16,809 | — | — |
| 2007-07-17 | $487.28 | $995.88 | 20,903 | — | — |
| 2007-07-16 | $485.45 | $992.14 | 35,496 | — | — |
| 2007-07-13 | $498.47 | $1,018.75 | 29,829 | — | — |
| 2007-07-12 | $504.58 | $1,031.23 | 22,388 | — | — |
| 2007-07-11 | $503.76 | $1,029.56 | 20,859 | — | — |
| 2007-07-10 | $506.82 | $1,035.80 | 12,101 | — | — |
| 2007-07-09 | $511.50 | $1,045.36 | 13,570 | — | — |
| 2007-07-06 | $515.16 | $1,052.85 | 15,787 | — | — |
| 2007-07-05 | $503.15 | $1,028.32 | 19,508 | — | — |
| 2007-07-03 | $509.66 | $1,041.62 | 16,981 | — | — |
| 2007-07-02 | $494.20 | $1,010.02 | 19,100 | — | — |
| 2007-06-29 | $497.46 | $1,016.67 | 27,662 | — | — |
| 2007-06-28 | $513.33 | $1,049.11 | 17,306 | — | — |
| 2007-06-27 | $510.48 | $1,043.28 | 33,987 | — | — |
| 2007-06-26 | $512.51 | $1,042.37 | 24,663 | — | — |
| 2007-06-25 | $514.75 | $1,046.92 | 21,980 | — | — |
| 2007-06-22 | $517.19 | $1,051.89 | 14,322 | — | — |
| 2007-06-21 | $515.36 | $1,048.16 | 15,846 | — | — |
| 2007-06-20 | $515.97 | $1,049.40 | 27,902 | — | — |
| 2007-06-19 | $519.43 | $1,056.44 | 25,160 | — | — |
| 2007-06-18 | $519.63 | $1,056.85 | 29,770 | — | — |
| 2007-06-15 | $528.79 | $1,075.47 | 22,496 | — | — |
| 2007-06-14 | $527.57 | $1,072.99 | 34,031 | — | — |
| 2007-06-13 | $521.67 | $1,060.99 | 22,501 | — | — |
| 2007-06-12 | $523.50 | $1,064.71 | 18,028 | — | — |
| 2007-06-11 | $522.69 | $1,063.06 | 22,594 | — | — |
| 2007-06-08 | $518.82 | $1,055.20 | 20,977 | — | — |
| 2007-06-07 | $524.31 | $1,066.37 | 37,959 | — | — |
| 2007-06-06 | $534.49 | $1,087.06 | 21,390 | — | — |
| 2007-06-05 | $536.11 | $1,090.37 | 22,216 | — | — |
| 2007-06-04 | $536.93 | $1,092.03 | 25,681 | — | — |
| 2007-06-01 | $524.72 | $1,067.20 | 18,338 | — | — |
| 2007-05-31 | $522.28 | $1,062.23 | 23,273 | — | — |
| 2007-05-30 | $530.01 | $1,077.96 | 34,376 | — | — |
| 2007-05-29 | $526.14 | $1,070.09 | 38,725 | — | — |
| 2007-05-25 | $544.25 | $1,102.00 | 24,029 | — | — |
| 2007-05-24 | $532.45 | $1,078.10 | 31,166 | — | — |
| 2007-05-23 | $537.74 | $1,088.82 | 32,390 | — | — |
| 2007-05-22 | $534.28 | $1,081.81 | 42,579 | — | — |
| 2007-05-21 | $533.88 | $1,080.99 | 79,942 | — | — |
| 2007-05-18 | $536.11 | $1,085.52 | 135,556 | — | — |
| 2007-05-17 | $558.49 | $1,130.84 | 46,481 | — | — |
| 2007-05-16 | $541.40 | $1,096.23 | 30,267 | — | — |
| 2007-05-15 | $536.52 | $1,086.34 | 25,052 | — | — |
| 2007-05-14 | $536.52 | $1,086.34 | 29,087 | — | — |
| 2007-05-11 | $542.01 | $1,097.47 | 32,223 | — | — |
| 2007-05-10 | $534.89 | $1,083.05 | 90,461 | — | — |
| 2007-05-09 | $559.10 | $1,132.07 | 62,902 | — | — |
| 2007-05-08 | $553.61 | $1,120.95 | 112,598 | — | — |
| 2007-05-07 | $527.98 | $1,069.04 | 46,270 | — | — |
| 2007-05-04 | $516.99 | $1,046.80 | 59,496 | — | — |
| 2007-05-03 | $497.05 | $1,006.42 | 37,089 | — | — |
| 2007-05-02 | $500.51 | $1,013.43 | 43,321 | — | — |
| 2007-05-01 | $494.20 | $1,000.66 | 40,986 | — | — |
| 2007-04-30 | $489.73 | $991.59 | 67,055 | — | — |
| 2007-04-27 | $498.68 | $1,009.72 | 50,914 | — | — |
| 2007-04-26 | $504.17 | $1,020.84 | 45,764 | — | — |
| 2007-04-25 | $519.02 | $1,043.95 | 56,970 | — | — |
| 2007-04-24 | $518.01 | $1,041.91 | 41,797 | — | — |
| 2007-04-23 | $531.84 | $1,069.73 | 24,221 | — | — |
| 2007-04-20 | $528.18 | $1,062.37 | 32,542 | — | — |
| 2007-04-19 | $508.65 | $1,023.08 | 39,757 | — | — |
| 2007-04-18 | $523.50 | $1,052.96 | 24,005 | — | — |
| 2007-04-17 | $520.24 | $1,046.41 | 38,032 | — | — |
| 2007-04-16 | $531.43 | $1,068.92 | 29,652 | — | — |
| 2007-04-13 | $525.33 | $1,056.64 | 47,843 | — | — |
| 2007-04-12 | $529.60 | $1,065.23 | 126,291 | — | — |
| 2007-04-11 | $497.86 | $1,001.39 | 54,714 | — | — |
| 2007-04-10 | $482.60 | $970.70 | 20,958 | — | — |
| 2007-04-09 | $473.25 | $951.88 | 26,187 | — | — |
| 2007-04-05 | $477.11 | $959.65 | 15,920 | — | — |
| 2007-04-04 | $476.30 | $958.01 | 24,319 | — | — |
| 2007-04-03 | $469.38 | $944.10 | 18,431 | — | — |
| 2007-04-02 | $472.84 | $951.06 | 22,629 | — | — |
| 2007-03-30 | $464.90 | $935.10 | 37,315 | — | — |
| 2007-03-29 | $467.96 | $941.24 | 32,704 | — | — |
| 2007-03-28 | $477.92 | $961.29 | 42,765 | — | — |
| 2007-03-27 | $477.92 | $954.58 | 25,116 | — | — |
| 2007-03-26 | $474.06 | $946.86 | 26,398 | — | — |
| 2007-03-23 | $469.58 | $937.92 | 27,431 | — | — |
| 2007-03-22 | $476.50 | $951.73 | 63,050 | — | — |
| 2007-03-21 | $451.48 | $901.75 | 53,839 | — | — |
| 2007-03-20 | $446.59 | $891.99 | 48,044 | — | — |
| 2007-03-19 | $447.61 | $894.03 | 35,010 | — | — |
| 2007-03-16 | $447.00 | $892.81 | 23,602 | — | — |
| 2007-03-15 | $447.81 | $894.43 | 24,103 | — | — |
| 2007-03-14 | $451.27 | $901.34 | 30,050 | — | — |
| 2007-03-13 | $449.64 | $898.09 | 37,732 | — | — |
| 2007-03-12 | $443.74 | $886.31 | 21,267 | — | — |
| 2007-03-09 | $445.98 | $890.78 | 39,482 | — | — |
| 2007-03-08 | $450.46 | $899.72 | 42,790 | — | — |
| 2007-03-07 | $453.10 | $905.00 | 62,391 | — | — |
| 2007-03-06 | $447.61 | $894.03 | 49,799 | — | — |
| 2007-03-05 | $445.78 | $890.37 | 64,642 | — | — |
| 2007-03-02 | $460.02 | $918.82 | 25,587 | — | — |
| 2007-03-01 | $473.04 | $944.82 | 74,742 | — | — |
| 2007-02-28 | $476.30 | $951.33 | 46,717 | — | — |
| 2007-02-27 | $473.04 | $944.82 | 48,310 | — | — |
| 2007-02-26 | $486.67 | $972.05 | 57,609 | — | — |
| 2007-02-23 | $480.98 | $953.80 | 47,882 | — | — |
| 2007-02-22 | $469.58 | $931.21 | 31,048 | — | — |
| 2007-02-21 | $463.07 | $918.30 | 39,684 | — | — |
| 2007-02-20 | $448.63 | $889.65 | 21,331 | — | — |
| 2007-02-16 | $452.49 | $897.32 | 28,197 | — | — |
| 2007-02-15 | $450.46 | $893.28 | 34,081 | — | — |
| 2007-02-14 | $445.57 | $883.60 | 23,626 | — | — |
| 2007-02-13 | $438.05 | $868.67 | 27,239 | — | — |
| 2007-02-12 | $429.50 | $851.73 | 34,695 | — | — |
| 2007-02-09 | $443.74 | $879.97 | 61,211 | — | — |
| 2007-02-08 | $443.13 | $878.76 | 37,649 | — | — |
| 2007-02-07 | $445.37 | $883.20 | 55,367 | — | — |
| 2007-02-06 | $455.14 | $902.56 | 26,733 | — | — |
| 2007-02-05 | $458.80 | $909.83 | 19,041 | — | — |
| 2007-02-02 | $463.89 | $919.91 | 20,235 | — | — |
| 2007-02-01 | $460.83 | $913.86 | 25,504 | — | — |
| 2007-01-31 | $459.61 | $911.44 | 23,504 | — | — |
| 2007-01-30 | $459.21 | $910.63 | 32,233 | — | — |
| 2007-01-29 | $456.36 | $904.98 | 27,440 | — | — |
| 2007-01-26 | $459.00 | $903.41 | 20,805 | — | — |
| 2007-01-25 | $454.93 | $895.40 | 27,932 | — | — |
| 2007-01-24 | $459.61 | $904.61 | 25,961 | — | — |
| 2007-01-23 | $467.55 | $920.23 | 64,858 | — | — |
| 2007-01-22 | $456.36 | $898.21 | 46,540 | — | — |
| 2007-01-19 | $466.53 | $918.23 | 108,474 | — | — |
| 2007-01-18 | $479.76 | $944.26 | 76,463 | — | — |
| 2007-01-17 | $472.63 | $930.24 | 77,126 | — | — |
| 2007-01-16 | $456.77 | $899.01 | 68,294 | — | — |
| 2007-01-12 | $457.17 | $899.81 | 46,525 | — | — |
| 2007-01-11 | $455.14 | $895.80 | 32,473 | — | — |
| 2007-01-10 | $459.82 | $905.01 | 25,312 | — | — |
| 2007-01-09 | $462.05 | $909.42 | 31,348 | — | — |
| 2007-01-08 | $459.00 | $903.41 | 47,587 | — | — |
| 2007-01-05 | $453.10 | $891.80 | 83,688 | — | — |
| 2007-01-04 | $448.63 | $882.99 | 84,214 | — | — |
| 2007-01-03 | $468.97 | $923.03 | 78,763 | — | — |