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
- 1985-10-23 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 | $514.05 | $615.77 | 16,600 | — | — |
| 2007-12-28 | $508.35 | $608.94 | 39,400 | — | — |
| 2007-12-27 | $500.00 | $598.94 | 41,600 | — | — |
| 2007-12-26 | $509.00 | $609.72 | 2,300 | — | — |
| 2007-12-24 | $512.60 | $614.03 | 6,400 | — | — |
| 2007-12-21 | $513.00 | $614.51 | 6,700 | — | — |
| 2007-12-20 | $511.75 | $613.01 | 4,700 | — | — |
| 2007-12-19 | $511.47 | $612.68 | 9,000 | — | — |
| 2007-12-18 | $510.00 | $610.92 | 6,800 | — | — |
| 2007-12-17 | $510.00 | $610.92 | 9,200 | — | — |
| 2007-12-14 | $518.44 | $621.03 | 10,100 | — | — |
| 2007-12-13 | $523.47 | $627.05 | 15,800 | — | — |
| 2007-12-12 | $519.99 | $620.49 | 11,300 | — | — |
| 2007-12-11 | $517.50 | $617.52 | 19,100 | — | — |
| 2007-12-10 | $519.50 | $619.90 | 18,400 | — | — |
| 2007-12-07 | $511.97 | $610.92 | 27,200 | — | — |
| 2007-12-06 | $514.70 | $614.18 | 10,800 | — | — |
| 2007-12-05 | $522.00 | $622.89 | 26,100 | — | — |
| 2007-12-04 | $510.00 | $608.57 | 20,300 | — | — |
| 2007-12-03 | $527.70 | $629.69 | 17,300 | — | — |
| 2007-11-30 | $515.00 | $614.53 | 34,500 | — | — |
| 2007-11-29 | $500.17 | $596.84 | 18,400 | — | — |
| 2007-11-28 | $504.50 | $602.00 | 25,000 | — | — |
| 2007-11-27 | $500.50 | $597.23 | 22,400 | — | — |
| 2007-11-26 | $504.00 | $601.41 | 25,400 | — | — |
| 2007-11-23 | $509.00 | $607.37 | 2,100 | — | — |
| 2007-11-21 | $500.68 | $597.45 | 11,400 | — | — |
| 2007-11-20 | $505.50 | $603.20 | 12,200 | — | — |
| 2007-11-19 | $506.00 | $603.79 | 18,600 | — | — |
| 2007-11-16 | $513.00 | $612.15 | 24,000 | — | — |
| 2007-11-15 | $505.06 | $602.67 | 19,500 | — | — |
| 2007-11-14 | $513.00 | $612.15 | 27,400 | — | — |
| 2007-11-13 | $518.00 | $618.11 | 11,800 | — | — |
| 2007-11-12 | $508.64 | $606.94 | 17,700 | — | — |
| 2007-11-09 | $506.76 | $604.70 | 26,900 | — | — |
| 2007-11-08 | $501.00 | $597.83 | 47,700 | — | — |
| 2007-11-07 | $500.01 | $596.65 | 26,900 | — | — |
| 2007-11-06 | $512.00 | $610.95 | 21,400 | — | — |
| 2007-11-05 | $515.30 | $614.89 | 47,900 | — | — |
| 2007-11-02 | $529.43 | $631.75 | 21,600 | — | — |
| 2007-11-01 | $530.00 | $632.43 | 10,100 | — | — |
| 2007-10-31 | $537.61 | $641.51 | 19,100 | — | — |
| 2007-10-30 | $530.75 | $633.33 | 27,900 | — | — |
| 2007-10-29 | $523.94 | $625.20 | 34,600 | — | — |
| 2007-10-26 | $515.14 | $614.70 | 324,300 | — | — |
| 2007-10-25 | $510.01 | $608.58 | 28,500 | — | — |
| 2007-10-24 | $520.50 | $621.10 | 19,200 | — | — |
| 2007-10-23 | $518.90 | $619.19 | 103,500 | — | — |
| 2007-10-22 | $524.13 | $625.43 | 51,300 | — | — |
| 2007-10-19 | $528.10 | $630.17 | 38,800 | — | — |
| 2007-10-18 | $538.50 | $642.58 | 48,700 | — | — |
| 2007-10-17 | $548.90 | $654.99 | 51,300 | — | — |
| 2007-10-16 | $554.50 | $661.67 | 10,700 | — | — |
| 2007-10-15 | $559.00 | $667.04 | 11,000 | — | — |
| 2007-10-12 | $557.25 | $664.95 | 24,000 | — | — |
| 2007-10-11 | $555.50 | $662.86 | 12,500 | — | — |
| 2007-10-10 | $558.76 | $666.75 | 17,200 | — | — |
| 2007-10-09 | $560.65 | $669.01 | 14,100 | — | — |
| 2007-10-08 | $556.00 | $663.46 | 7,500 | — | — |
| 2007-10-05 | $566.50 | $675.99 | 15,800 | — | — |
| 2007-10-04 | $550.90 | $657.37 | 34,300 | — | — |
| 2007-10-03 | $552.01 | $658.70 | 35,700 | — | — |
| 2007-10-02 | $541.07 | $645.64 | 35,900 | — | — |
| 2007-10-01 | $518.00 | $618.11 | 51,500 | — | — |
| 2007-09-28 | $519.75 | $620.20 | 55,300 | — | — |
| 2007-09-27 | $522.90 | $623.96 | 39,400 | — | — |
| 2007-09-26 | $525.80 | $627.42 | 35,300 | — | — |
| 2007-09-25 | $527.00 | $628.85 | 5,900 | — | — |
| 2007-09-24 | $527.90 | $629.93 | 9,600 | — | — |
| 2007-09-21 | $526.50 | $628.26 | 17,900 | — | — |
| 2007-09-20 | $525.00 | $626.47 | 16,500 | — | — |
| 2007-09-19 | $529.70 | $632.08 | 12,300 | — | — |
| 2007-09-18 | $528.14 | $630.21 | 14,100 | — | — |
| 2007-09-17 | $524.05 | $625.33 | 11,500 | — | — |
| 2007-09-14 | $532.95 | $635.95 | 10,500 | — | — |
| 2007-09-13 | $528.98 | $631.22 | 19,900 | — | — |
| 2007-09-12 | $528.75 | $628.56 | 13,400 | — | — |
| 2007-09-11 | $533.00 | $633.61 | 19,000 | — | — |
| 2007-09-10 | $533.90 | $634.68 | 13,700 | — | — |
| 2007-09-07 | $526.08 | $625.38 | 19,500 | — | — |
| 2007-09-06 | $530.28 | $630.37 | 35,600 | — | — |
| 2007-09-05 | $530.63 | $630.79 | 17,600 | — | — |
| 2007-09-04 | $537.04 | $638.41 | 20,800 | — | — |
| 2007-08-31 | $522.00 | $620.53 | 19,300 | — | — |
| 2007-08-30 | $518.58 | $616.47 | 19,400 | — | — |
| 2007-08-29 | $520.00 | $618.15 | 12,900 | — | — |
| 2007-08-28 | $515.25 | $612.51 | 18,900 | — | — |
| 2007-08-27 | $511.25 | $607.75 | 26,300 | — | — |
| 2007-08-24 | $535.00 | $635.98 | 24,300 | — | — |
| 2007-08-23 | $516.25 | $613.70 | 30,500 | — | — |
| 2007-08-22 | $519.15 | $617.14 | 29,700 | — | — |
| 2007-08-21 | $535.40 | $636.46 | 22,300 | — | — |
| 2007-08-20 | $533.00 | $633.61 | 14,900 | — | — |
| 2007-08-17 | $537.00 | $638.36 | 18,400 | — | — |
| 2007-08-16 | $536.00 | $637.17 | 33,000 | — | — |
| 2007-08-15 | $536.00 | $637.17 | 16,700 | — | — |
| 2007-08-14 | $539.00 | $640.74 | 29,100 | — | — |
| 2007-08-13 | $544.28 | $647.02 | 29,400 | — | — |
| 2007-08-10 | $540.50 | $642.52 | 57,100 | — | — |
| 2007-08-09 | $592.74 | $704.62 | 41,400 | — | — |
| 2007-08-08 | $582.00 | $691.86 | 31,400 | — | — |
| 2007-08-07 | $554.00 | $658.57 | 19,500 | — | — |
| 2007-08-06 | $540.25 | $642.23 | 12,100 | — | — |
| 2007-08-03 | $535.50 | $636.58 | 29,900 | — | — |
| 2007-08-02 | $540.00 | $641.93 | 16,400 | — | — |
| 2007-08-01 | $539.10 | $640.86 | 21,800 | — | — |
| 2007-07-31 | $549.50 | $653.22 | 14,800 | — | — |
| 2007-07-30 | $548.17 | $651.64 | 9,100 | — | — |
| 2007-07-27 | $554.46 | $659.12 | 8,300 | — | — |
| 2007-07-26 | $563.70 | $670.10 | 11,700 | — | — |
| 2007-07-25 | $572.30 | $680.33 | 15,700 | — | — |
| 2007-07-24 | $578.15 | $687.28 | 16,600 | — | — |
| 2007-07-23 | $583.36 | $693.47 | 12,000 | — | — |
| 2007-07-20 | $575.50 | $684.13 | 27,200 | — | — |
| 2007-07-19 | $574.50 | $682.94 | 12,400 | — | — |
| 2007-07-18 | $569.11 | $676.53 | 11,300 | — | — |
| 2007-07-17 | $575.20 | $683.77 | 10,400 | — | — |
| 2007-07-16 | $584.90 | $695.30 | 19,100 | — | — |
| 2007-07-13 | $586.06 | $696.68 | 10,000 | — | — |
| 2007-07-12 | $592.40 | $704.22 | 19,900 | — | — |
| 2007-07-11 | $594.50 | $706.72 | 15,300 | — | — |
| 2007-07-10 | $598.80 | $711.83 | 11,200 | — | — |
| 2007-07-09 | $606.00 | $720.39 | 9,400 | — | — |
| 2007-07-06 | $600.94 | $714.37 | 6,400 | — | — |
| 2007-07-05 | $596.77 | $709.41 | 12,300 | — | — |
| 2007-07-03 | $602.21 | $715.88 | 4,900 | — | — |
| 2007-07-02 | $606.40 | $720.86 | 18,500 | — | — |
| 2007-06-29 | $606.02 | $720.41 | 12,400 | — | — |
| 2007-06-28 | $600.00 | $713.25 | 16,600 | — | — |
| 2007-06-27 | $600.00 | $713.25 | 21,700 | — | — |
| 2007-06-26 | $592.05 | $703.80 | 16,100 | — | — |
| 2007-06-25 | $599.50 | $712.66 | 24,100 | — | — |
| 2007-06-22 | $600.00 | $713.25 | 325,400 | — | — |
| 2007-06-21 | $599.98 | $713.23 | 34,800 | — | — |
| 2007-06-20 | $599.00 | $712.07 | 32,500 | — | — |
| 2007-06-19 | $603.00 | $716.82 | 21,800 | — | — |
| 2007-06-18 | $596.00 | $708.50 | 17,700 | — | — |
| 2007-06-15 | $599.96 | $713.21 | 12,600 | — | — |
| 2007-06-14 | $599.90 | $713.14 | 10,100 | — | — |
| 2007-06-13 | $605.00 | $716.82 | 18,000 | — | — |
| 2007-06-12 | $604.49 | $716.22 | 37,600 | — | — |
| 2007-06-11 | $588.50 | $697.27 | 11,500 | — | — |
| 2007-06-08 | $585.90 | $694.19 | 18,400 | — | — |
| 2007-06-07 | $586.91 | $695.39 | 14,100 | — | — |
| 2007-06-06 | $589.12 | $698.01 | 12,100 | — | — |
| 2007-06-05 | $594.89 | $704.84 | 15,100 | — | — |
| 2007-06-04 | $597.90 | $708.41 | 12,100 | — | — |
| 2007-06-01 | $600.00 | $710.90 | 18,400 | — | — |
| 2007-05-31 | $600.75 | $711.78 | 37,600 | — | — |
| 2007-05-30 | $580.90 | $688.27 | 14,300 | — | — |
| 2007-05-29 | $572.01 | $677.73 | 6,400 | — | — |
| 2007-05-25 | $571.00 | $676.54 | 10,600 | — | — |
| 2007-05-24 | $567.88 | $672.84 | 5,600 | — | — |
| 2007-05-23 | $559.19 | $662.54 | 6,400 | — | — |
| 2007-05-22 | $559.70 | $663.15 | 10,700 | — | — |
| 2007-05-21 | $565.38 | $669.88 | 11,700 | — | — |
| 2007-05-18 | $562.90 | $666.94 | 11,600 | — | — |
| 2007-05-17 | $565.00 | $669.43 | 8,300 | — | — |
| 2007-05-16 | $551.00 | $652.84 | 15,100 | — | — |
| 2007-05-15 | $555.50 | $658.17 | 10,300 | — | — |
| 2007-05-14 | $558.36 | $661.56 | 9,600 | — | — |
| 2007-05-11 | $560.52 | $664.12 | 12,000 | — | — |
| 2007-05-10 | $560.90 | $664.57 | 10,600 | — | — |
| 2007-05-09 | $573.50 | $679.50 | 8,400 | — | — |
| 2007-05-08 | $571.99 | $677.71 | 10,400 | — | — |
| 2007-05-07 | $560.60 | $664.21 | 19,100 | — | — |
| 2007-05-04 | $560.07 | $663.59 | 7,200 | — | — |
| 2007-05-03 | $562.00 | $665.87 | 10,700 | — | — |
| 2007-05-02 | $564.57 | $668.92 | 10,200 | — | — |
| 2007-05-01 | $573.00 | $678.91 | 8,100 | — | — |
| 2007-04-30 | $573.00 | $678.91 | 14,800 | — | — |
| 2007-04-27 | $572.00 | $677.72 | 11,600 | — | — |
| 2007-04-26 | $573.00 | $678.91 | 12,500 | — | — |
| 2007-04-25 | $567.00 | $671.80 | 7,700 | — | — |
| 2007-04-24 | $572.50 | $678.31 | 7,500 | — | — |
| 2007-04-23 | $575.35 | $681.69 | 5,800 | — | — |
| 2007-04-20 | $577.00 | $683.65 | 11,300 | — | — |
| 2007-04-19 | $574.23 | $680.36 | 4,400 | — | — |
| 2007-04-18 | $568.50 | $673.57 | 6,200 | — | — |
| 2007-04-17 | $573.04 | $678.95 | 9,700 | — | — |
| 2007-04-16 | $568.20 | $673.22 | 5,100 | — | — |
| 2007-04-13 | $575.00 | $681.28 | 3,500 | — | — |
| 2007-04-12 | $564.00 | $668.24 | 5,900 | — | — |
| 2007-04-11 | $569.10 | $674.29 | 3,000 | — | — |
| 2007-04-10 | $563.95 | $668.18 | 7,200 | — | — |
| 2007-04-09 | $560.50 | $664.10 | 13,000 | — | — |
| 2007-04-05 | $570.01 | $675.36 | 2,300 | — | — |
| 2007-04-04 | $572.99 | $678.89 | 7,300 | — | — |
| 2007-04-03 | $570.00 | $675.35 | 7,100 | — | — |
| 2007-04-02 | $566.25 | $670.91 | 5,200 | — | — |
| 2007-03-30 | $566.50 | $671.20 | 8,000 | — | — |
| 2007-03-29 | $562.00 | $665.87 | 3,000 | — | — |
| 2007-03-28 | $560.00 | $663.50 | 6,600 | — | — |
| 2007-03-27 | $560.00 | $663.50 | 26,600 | — | — |
| 2007-03-26 | $557.50 | $660.54 | 7,200 | — | — |
| 2007-03-23 | $551.37 | $653.28 | 10,200 | — | — |
| 2007-03-22 | $559.39 | $662.78 | 13,300 | — | — |
| 2007-03-21 | $551.00 | $652.84 | 6,700 | — | — |
| 2007-03-20 | $552.50 | $654.62 | 9,100 | — | — |
| 2007-03-19 | $549.00 | $650.47 | 2,900 | — | — |
| 2007-03-16 | $543.50 | $643.95 | 18,300 | — | — |
| 2007-03-15 | $550.00 | $651.65 | 8,700 | — | — |
| 2007-03-14 | $544.90 | $643.24 | 18,200 | — | — |
| 2007-03-13 | $557.99 | $658.69 | 5,300 | — | — |
| 2007-03-12 | $563.90 | $665.67 | 5,200 | — | — |
| 2007-03-09 | $563.99 | $665.78 | 6,200 | — | — |
| 2007-03-08 | $562.00 | $663.43 | 7,100 | — | — |
| 2007-03-07 | $561.95 | $663.37 | 10,700 | — | — |
| 2007-03-06 | $565.25 | $667.27 | 8,200 | — | — |
| 2007-03-05 | $566.00 | $668.15 | 8,400 | — | — |
| 2007-03-02 | $572.11 | $675.36 | 9,900 | — | — |
| 2007-03-01 | $566.86 | $669.17 | 6,300 | — | — |
| 2007-02-28 | $574.86 | $678.61 | 8,400 | — | — |
| 2007-02-27 | $571.00 | $674.05 | 9,200 | — | — |
| 2007-02-26 | $580.00 | $684.68 | 4,800 | — | — |
| 2007-02-23 | $574.90 | $678.66 | 9,600 | — | — |
| 2007-02-22 | $568.80 | $671.46 | 20,400 | — | — |
| 2007-02-21 | $571.56 | $674.71 | 23,000 | — | — |
| 2007-02-20 | $576.25 | $680.25 | 6,100 | — | — |
| 2007-02-16 | $580.00 | $684.68 | 6,900 | — | — |
| 2007-02-15 | $575.00 | $678.77 | 12,700 | — | — |
| 2007-02-14 | $578.30 | $682.67 | 12,200 | — | — |
| 2007-02-13 | $568.70 | $671.34 | 11,900 | — | — |
| 2007-02-12 | $568.05 | $670.57 | 10,400 | — | — |
| 2007-02-09 | $576.00 | $679.96 | 11,500 | — | — |
| 2007-02-08 | $579.00 | $683.50 | 10,200 | — | — |
| 2007-02-07 | $573.50 | $677.00 | 15,600 | — | — |
| 2007-02-06 | $574.00 | $677.59 | 23,300 | — | — |
| 2007-02-05 | $579.97 | $684.64 | 8,300 | — | — |
| 2007-02-02 | $579.00 | $683.50 | 14,700 | — | — |
| 2007-02-01 | $576.60 | $680.66 | 8,300 | — | — |
| 2007-01-31 | $579.70 | $684.32 | 14,400 | — | — |
| 2007-01-30 | $576.84 | $680.95 | 14,600 | — | — |
| 2007-01-29 | $569.00 | $671.69 | 33,000 | — | — |
| 2007-01-26 | $570.24 | $673.16 | 13,500 | — | — |
| 2007-01-25 | $566.30 | $668.50 | 13,800 | — | — |
| 2007-01-24 | $569.40 | $672.16 | 25,400 | — | — |
| 2007-01-23 | $577.90 | $682.20 | 13,900 | — | — |
| 2007-01-22 | $578.00 | $682.32 | 6,200 | — | — |
| 2007-01-19 | $578.25 | $682.61 | 5,800 | — | — |
| 2007-01-18 | $576.00 | $679.96 | 5,300 | — | — |
| 2007-01-17 | $580.00 | $684.68 | 18,700 | — | — |
| 2007-01-16 | $579.40 | $683.97 | 22,600 | — | — |
| 2007-01-12 | $570.00 | $672.87 | 7,000 | — | — |
| 2007-01-11 | $566.26 | $668.46 | 7,000 | — | — |
| 2007-01-10 | $567.82 | $670.30 | 11,400 | — | — |
| 2007-01-09 | $568.55 | $671.16 | 6,300 | — | — |
| 2007-01-08 | $568.00 | $670.51 | 6,000 | — | — |
| 2007-01-05 | $576.00 | $679.96 | 5,800 | — | — |
| 2007-01-04 | $579.30 | $683.85 | 6,600 | — | — |
| 2007-01-03 | $580.00 | $684.68 | 16,400 | — | — |