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
- 1980-10-07 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 | $365.80 | $390.14 | 25,870 | — | — |
| 2007-12-28 | $372.60 | $397.39 | 13,100 | — | — |
| 2007-12-27 | $373.50 | $398.35 | 18,970 | — | — |
| 2007-12-26 | $376.50 | $401.55 | 24,170 | — | — |
| 2007-12-24 | $361.30 | $385.34 | 13,390 | — | — |
| 2007-12-21 | $380.00 | $405.29 | 37,790 | — | — |
| 2007-12-20 | $376.20 | $401.23 | 64,690 | — | — |
| 2007-12-19 | $357.90 | $381.71 | 20,060 | — | — |
| 2007-12-18 | $357.80 | $381.61 | 33,590 | — | — |
| 2007-12-17 | $327.80 | $349.61 | 13,350 | — | — |
| 2007-12-14 | $334.30 | $356.54 | 6,750 | — | — |
| 2007-12-13 | $342.40 | $365.18 | 9,410 | — | — |
| 2007-12-12 | $342.60 | $365.40 | 12,020 | — | — |
| 2007-12-11 | $333.80 | $356.01 | 18,050 | — | — |
| 2007-12-10 | $337.80 | $360.28 | 12,990 | — | — |
| 2007-12-07 | $332.90 | $355.05 | 12,650 | — | — |
| 2007-12-06 | $329.00 | $350.89 | 18,630 | — | — |
| 2007-12-05 | $302.80 | $322.95 | 10,460 | — | — |
| 2007-12-04 | $304.90 | $325.19 | 9,030 | — | — |
| 2007-12-03 | $306.30 | $326.68 | 26,650 | — | — |
| 2007-11-30 | $298.80 | $318.68 | 17,910 | — | — |
| 2007-11-29 | $302.00 | $322.10 | 8,260 | — | — |
| 2007-11-28 | $292.40 | $311.86 | 17,030 | — | — |
| 2007-11-27 | $288.70 | $307.91 | 27,020 | — | — |
| 2007-11-26 | $294.50 | $314.10 | 12,950 | — | — |
| 2007-11-23 | $317.30 | $338.41 | 5,680 | — | — |
| 2007-11-21 | $296.40 | $316.12 | 7,500 | — | — |
| 2007-11-20 | $295.00 | $314.63 | 7,330 | — | — |
| 2007-11-19 | $301.00 | $321.03 | 12,950 | — | — |
| 2007-11-16 | $307.50 | $327.96 | 10,370 | — | — |
| 2007-11-15 | $307.20 | $327.64 | 19,010 | — | — |
| 2007-11-14 | $303.50 | $323.70 | 22,580 | — | — |
| 2007-11-13 | $310.00 | $330.63 | 26,080 | — | — |
| 2007-11-12 | $324.50 | $346.09 | 18,910 | — | — |
| 2007-11-09 | $324.60 | $346.20 | 17,330 | — | — |
| 2007-11-08 | $327.30 | $349.08 | 21,250 | — | — |
| 2007-11-07 | $323.60 | $345.13 | 15,760 | — | — |
| 2007-11-06 | $343.50 | $366.36 | 27,720 | — | — |
| 2007-11-05 | $320.50 | $341.83 | 15,070 | — | — |
| 2007-11-02 | $318.60 | $339.80 | 14,400 | — | — |
| 2007-11-01 | $303.70 | $323.91 | 14,490 | — | — |
| 2007-10-31 | $321.90 | $343.32 | 16,520 | — | — |
| 2007-10-30 | $315.60 | $336.60 | 22,310 | — | — |
| 2007-10-29 | $320.20 | $341.51 | 21,550 | — | — |
| 2007-10-26 | $332.70 | $354.84 | 29,110 | — | — |
| 2007-10-25 | $300.80 | $320.82 | 15,240 | — | — |
| 2007-10-24 | $289.40 | $308.66 | 11,640 | — | — |
| 2007-10-23 | $292.40 | $311.86 | 22,860 | — | — |
| 2007-10-22 | $295.20 | $314.84 | 13,550 | — | — |
| 2007-10-19 | $291.80 | $311.22 | 11,280 | — | — |
| 2007-10-18 | $301.50 | $321.56 | 18,370 | — | — |
| 2007-10-17 | $298.80 | $318.68 | 11,140 | — | — |
| 2007-10-16 | $299.20 | $319.11 | 28,280 | — | — |
| 2007-10-15 | $303.30 | $323.48 | 23,220 | — | — |
| 2007-10-12 | $310.00 | $330.63 | 13,600 | — | — |
| 2007-10-11 | $310.80 | $331.48 | 15,990 | — | — |
| 2007-10-10 | $312.00 | $332.76 | 19,470 | — | — |
| 2007-10-09 | $318.90 | $340.12 | 22,860 | — | — |
| 2007-10-08 | $325.70 | $347.37 | 23,050 | — | — |
| 2007-10-05 | $320.10 | $341.40 | 31,510 | — | — |
| 2007-10-04 | $309.70 | $330.31 | 52,970 | — | — |
| 2007-10-03 | $277.40 | $295.86 | 19,840 | — | — |
| 2007-10-02 | $290.30 | $309.62 | 19,760 | — | — |
| 2007-10-01 | $293.10 | $312.60 | 17,760 | — | — |
| 2007-09-28 | $273.80 | $292.02 | 9,800 | — | — |
| 2007-09-27 | $276.80 | $295.22 | 4,080 | — | — |
| 2007-09-26 | $277.50 | $295.96 | 4,460 | — | — |
| 2007-09-25 | $272.80 | $290.95 | 8,690 | — | — |
| 2007-09-24 | $276.30 | $294.69 | 8,210 | — | — |
| 2007-09-21 | $275.20 | $293.51 | 38,440 | — | — |
| 2007-09-20 | $265.40 | $283.06 | 10,630 | — | — |
| 2007-09-19 | $265.90 | $283.59 | 7,720 | — | — |
| 2007-09-18 | $270.20 | $288.18 | 9,490 | — | — |
| 2007-09-17 | $254.40 | $271.33 | 13,640 | — | — |
| 2007-09-14 | $250.00 | $266.64 | 6,110 | — | — |
| 2007-09-13 | $249.50 | $266.10 | 15,080 | — | — |
| 2007-09-12 | $236.30 | $252.02 | 9,810 | — | — |
| 2007-09-11 | $231.80 | $247.22 | 8,660 | — | — |
| 2007-09-10 | $224.60 | $239.54 | 8,100 | — | — |
| 2007-09-07 | $226.10 | $241.14 | 11,980 | — | — |
| 2007-09-06 | $230.00 | $245.30 | 9,070 | — | — |
| 2007-09-05 | $228.90 | $244.13 | 9,750 | — | — |
| 2007-09-04 | $229.00 | $244.24 | 8,810 | — | — |
| 2007-08-31 | $234.60 | $250.21 | 14,860 | — | — |
| 2007-08-30 | $229.00 | $244.24 | 11,140 | — | — |
| 2007-08-29 | $215.35 | $229.68 | 15,680 | — | — |
| 2007-08-28 | $209.15 | $223.07 | 13,060 | — | — |
| 2007-08-27 | $217.50 | $231.97 | 10,840 | — | — |
| 2007-08-24 | $229.05 | $244.29 | 5,920 | — | — |
| 2007-08-23 | $229.05 | $244.29 | 6,600 | — | — |
| 2007-08-22 | $234.25 | $249.84 | 9,740 | — | — |
| 2007-08-21 | $231.55 | $246.96 | 6,600 | — | — |
| 2007-08-20 | $234.75 | $250.37 | 10,420 | — | — |
| 2007-08-17 | $235.50 | $251.17 | 11,580 | — | — |
| 2007-08-16 | $240.00 | $255.97 | 10,480 | — | — |
| 2007-08-15 | $235.85 | $251.54 | 14,580 | — | — |
| 2007-08-14 | $228.45 | $243.65 | 12,360 | — | — |
| 2007-08-13 | $227.50 | $242.64 | 22,660 | — | — |
| 2007-08-10 | $216.75 | $231.17 | 23,520 | — | — |
| 2007-08-09 | $220.15 | $234.80 | 19,140 | — | — |
| 2007-08-08 | $234.40 | $250.00 | 23,700 | — | — |
| 2007-08-07 | $233.60 | $249.14 | 30,060 | — | — |
| 2007-08-06 | $234.75 | $250.37 | 13,340 | — | — |
| 2007-08-03 | $236.00 | $251.70 | 16,720 | — | — |
| 2007-08-02 | $241.95 | $258.05 | 21,780 | — | — |
| 2007-08-01 | $234.30 | $249.89 | 23,580 | — | — |
| 2007-07-31 | $235.05 | $250.69 | 19,560 | — | — |
| 2007-07-30 | $230.65 | $246.00 | 11,840 | — | — |
| 2007-07-27 | $225.65 | $240.66 | 30,100 | — | — |
| 2007-07-26 | $230.55 | $245.89 | 25,420 | — | — |
| 2007-07-25 | $215.15 | $229.47 | 8,200 | — | — |
| 2007-07-24 | $216.50 | $230.91 | 9,560 | — | — |
| 2007-07-23 | $215.35 | $229.68 | 9,060 | — | — |
| 2007-07-20 | $218.30 | $232.83 | 7,280 | — | — |
| 2007-07-19 | $219.85 | $234.48 | 6,840 | — | — |
| 2007-07-18 | $218.50 | $233.04 | 9,600 | — | — |
| 2007-07-17 | $219.65 | $234.27 | 13,460 | — | — |
| 2007-07-16 | $221.85 | $236.61 | 6,860 | — | — |
| 2007-07-13 | $227.40 | $242.53 | 6,560 | — | — |
| 2007-07-12 | $225.45 | $240.45 | 11,460 | — | — |
| 2007-07-11 | $225.35 | $240.34 | 14,480 | — | — |
| 2007-07-10 | $224.50 | $239.44 | 9,740 | — | — |
| 2007-07-09 | $225.15 | $240.13 | 13,940 | — | — |
| 2007-07-06 | $226.20 | $241.25 | 6,820 | — | — |
| 2007-07-05 | $224.85 | $239.81 | 19,900 | — | — |
| 2007-07-03 | $224.25 | $239.17 | 9,400 | — | — |
| 2007-07-02 | $223.05 | $237.89 | 19,720 | — | — |
| 2007-06-29 | $224.85 | $239.81 | 10,960 | — | — |
| 2007-06-28 | $221.55 | $236.29 | 8,900 | — | — |
| 2007-06-27 | $216.30 | $230.69 | 2,920 | — | — |
| 2007-06-26 | $210.75 | $224.77 | 6,080 | — | — |
| 2007-06-25 | $207.80 | $221.63 | 8,900 | — | — |
| 2007-06-22 | $211.75 | $225.84 | 32,960 | — | — |
| 2007-06-21 | $211.70 | $225.79 | 12,700 | — | — |
| 2007-06-20 | $212.95 | $227.12 | 5,900 | — | — |
| 2007-06-19 | $216.90 | $231.33 | 4,260 | — | — |
| 2007-06-18 | $213.35 | $227.55 | 4,300 | — | — |
| 2007-06-15 | $206.45 | $220.19 | 16,900 | — | — |
| 2007-06-14 | $212.05 | $226.16 | 3,880 | — | — |
| 2007-06-13 | $210.85 | $224.88 | 4,820 | — | — |
| 2007-06-12 | $206.80 | $220.56 | 13,200 | — | — |
| 2007-06-11 | $211.40 | $225.47 | 5,720 | — | — |
| 2007-06-08 | $210.05 | $224.03 | 3,740 | — | — |
| 2007-06-07 | $206.95 | $220.72 | 4,760 | — | — |
| 2007-06-06 | $206.25 | $219.97 | 2,800 | — | — |
| 2007-06-05 | $205.75 | $219.44 | 7,540 | — | — |
| 2007-06-04 | $202.60 | $216.08 | 13,220 | — | — |
| 2007-06-01 | $202.75 | $216.24 | 6,440 | — | — |
| 2007-05-31 | $195.95 | $208.99 | 7,540 | — | — |
| 2007-05-30 | $196.10 | $209.15 | 5,540 | — | — |
| 2007-05-29 | $194.20 | $207.12 | 7,720 | — | — |
| 2007-05-25 | $187.25 | $199.71 | 2,240 | — | — |
| 2007-05-24 | $184.55 | $196.83 | 3,220 | — | — |
| 2007-05-23 | $192.20 | $204.99 | 5,260 | — | — |
| 2007-05-22 | $195.40 | $208.40 | 4,540 | — | — |
| 2007-05-21 | $193.80 | $206.70 | 5,220 | — | — |
| 2007-05-18 | $192.80 | $205.63 | 10,540 | — | — |
| 2007-05-17 | $182.50 | $194.64 | 7,840 | — | — |
| 2007-05-16 | $182.45 | $194.59 | 1,360 | — | — |
| 2007-05-15 | $178.05 | $189.90 | 6,340 | — | — |
| 2007-05-14 | $180.00 | $191.98 | 3,480 | — | — |
| 2007-05-11 | $177.80 | $189.63 | 1,500 | — | — |
| 2007-05-10 | $177.15 | $188.94 | 4,400 | — | — |
| 2007-05-09 | $182.40 | $194.54 | 1,780 | — | — |
| 2007-05-08 | $183.95 | $196.19 | 4,760 | — | — |
| 2007-05-07 | $181.80 | $193.90 | 3,820 | — | — |
| 2007-05-04 | $177.45 | $189.26 | 3,900 | — | — |
| 2007-05-03 | $185.90 | $198.27 | 6,580 | — | — |
| 2007-05-02 | $181.90 | $194.00 | 3,200 | — | — |
| 2007-05-01 | $172.10 | $183.55 | 3,800 | — | — |
| 2007-04-30 | $172.10 | $183.55 | 5,700 | — | — |
| 2007-04-27 | $177.40 | $189.20 | 3,100 | — | — |
| 2007-04-26 | $176.55 | $188.30 | 3,580 | — | — |
| 2007-04-25 | $176.85 | $188.62 | 3,860 | — | — |
| 2007-04-24 | $170.50 | $181.85 | 3,220 | — | — |
| 2007-04-23 | $173.50 | $185.04 | 4,460 | — | — |
| 2007-04-20 | $173.30 | $184.83 | 5,400 | — | — |
| 2007-04-19 | $171.35 | $182.75 | 7,420 | — | — |
| 2007-04-18 | $174.65 | $186.27 | 4,080 | — | — |
| 2007-04-17 | $181.30 | $193.36 | 2,980 | — | — |
| 2007-04-16 | $185.10 | $197.42 | 2,900 | — | — |
| 2007-04-13 | $177.55 | $189.36 | 2,840 | — | — |
| 2007-04-12 | $173.15 | $184.67 | 13,540 | — | — |
| 2007-04-11 | $175.75 | $187.44 | 5,660 | — | — |
| 2007-04-10 | $176.80 | $188.56 | 2,400 | — | — |
| 2007-04-09 | $180.50 | $192.51 | 17,380 | — | — |
| 2007-04-05 | $173.10 | $184.62 | 27,200 | — | — |
| 2007-04-04 | $186.15 | $198.54 | 9,160 | — | — |
| 2007-04-03 | $189.40 | $202.00 | 5,640 | — | — |
| 2007-04-02 | $181.40 | $193.47 | 11,480 | — | — |
| 2007-03-30 | $190.75 | $203.44 | 8,780 | — | — |
| 2007-03-29 | $187.00 | $199.44 | 4,560 | — | — |
| 2007-03-28 | $189.75 | $202.38 | 14,380 | — | — |
| 2007-03-27 | $198.25 | $211.44 | 7,800 | — | — |
| 2007-03-26 | $190.80 | $203.50 | 3,480 | — | — |
| 2007-03-23 | $190.30 | $202.96 | 9,500 | — | — |
| 2007-03-22 | $182.35 | $194.48 | 4,720 | — | — |
| 2007-03-21 | $181.25 | $193.31 | 4,640 | — | — |
| 2007-03-20 | $174.00 | $185.58 | 8,280 | — | — |
| 2007-03-19 | $172.15 | $183.60 | 6,820 | — | — |
| 2007-03-16 | $174.35 | $185.95 | 11,920 | — | — |
| 2007-03-15 | $174.45 | $186.06 | 10,180 | — | — |
| 2007-03-14 | $173.55 | $185.10 | 13,060 | — | — |
| 2007-03-13 | $174.95 | $186.59 | 10,060 | — | — |
| 2007-03-12 | $176.55 | $188.30 | 6,560 | — | — |
| 2007-03-09 | $176.55 | $188.30 | 5,160 | — | — |
| 2007-03-08 | $174.05 | $185.63 | 6,460 | — | — |
| 2007-03-07 | $174.30 | $185.90 | 13,600 | — | — |
| 2007-03-06 | $176.30 | $188.03 | 8,780 | — | — |
| 2007-03-05 | $161.90 | $172.67 | 7,600 | — | — |
| 2007-03-02 | $169.00 | $180.25 | 5,820 | — | — |
| 2007-03-01 | $172.50 | $183.98 | 5,280 | — | — |
| 2007-02-28 | $170.80 | $182.17 | 9,700 | — | — |
| 2007-02-27 | $172.20 | $183.66 | 7,720 | — | — |
| 2007-02-26 | $176.50 | $188.24 | 6,940 | — | — |
| 2007-02-23 | $181.60 | $193.68 | 5,800 | — | — |
| 2007-02-22 | $183.55 | $195.76 | 7,140 | — | — |
| 2007-02-21 | $183.50 | $195.71 | 8,300 | — | — |
| 2007-02-20 | $183.80 | $196.03 | 13,280 | — | — |
| 2007-02-16 | $181.30 | $193.36 | 6,700 | — | — |
| 2007-02-15 | $176.00 | $187.71 | 19,880 | — | — |
| 2007-02-14 | $178.90 | $190.80 | 32,400 | — | — |
| 2007-02-13 | $171.50 | $182.91 | 18,520 | — | — |
| 2007-02-12 | $171.70 | $183.12 | 9,540 | — | — |
| 2007-02-09 | $171.85 | $183.28 | 11,960 | — | — |
| 2007-02-08 | $171.50 | $182.91 | 18,400 | — | — |
| 2007-02-07 | $174.00 | $185.58 | 10,540 | — | — |
| 2007-02-06 | $171.00 | $182.38 | 8,300 | — | — |
| 2007-02-05 | $170.65 | $182.01 | 6,140 | — | — |
| 2007-02-02 | $172.05 | $183.50 | 6,940 | — | — |
| 2007-02-01 | $171.00 | $182.38 | 10,220 | — | — |
| 2007-01-31 | $170.75 | $182.11 | 14,300 | — | — |
| 2007-01-30 | $168.30 | $179.50 | 17,600 | — | — |
| 2007-01-29 | $169.50 | $180.78 | 5,060 | — | — |
| 2007-01-26 | $166.10 | $177.15 | 5,380 | — | — |
| 2007-01-25 | $168.95 | $180.19 | 4,100 | — | — |
| 2007-01-24 | $169.25 | $180.51 | 12,320 | — | — |
| 2007-01-23 | $168.15 | $179.34 | 15,840 | — | — |
| 2007-01-22 | $162.75 | $173.58 | 8,800 | — | — |
| 2007-01-19 | $168.90 | $180.14 | 6,840 | — | — |
| 2007-01-18 | $163.50 | $174.38 | 5,040 | — | — |
| 2007-01-17 | $170.70 | $182.06 | 7,600 | — | — |
| 2007-01-16 | $170.25 | $181.58 | 10,500 | — | — |
| 2007-01-12 | $169.10 | $180.35 | 10,900 | — | — |
| 2007-01-11 | $169.55 | $180.83 | 9,580 | — | — |
| 2007-01-10 | $162.95 | $173.79 | 9,260 | — | — |
| 2007-01-09 | $165.95 | $176.99 | 22,960 | — | — |
| 2007-01-08 | $158.85 | $169.42 | 21,740 | — | — |
| 2007-01-05 | $149.25 | $159.18 | 9,660 | — | — |
| 2007-01-04 | $166.80 | $177.90 | 2,880 | — | — |
| 2007-01-03 | $168.00 | $179.18 | 16,000 | — | — |