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
- 2002-01-22 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 | $381.25 | $381.25 | 718 | — | — |
| 2007-12-28 | $362.50 | $362.50 | 144 | — | — |
| 2007-12-27 | $353.75 | $353.75 | 241 | — | — |
| 2007-12-26 | $350.00 | $350.00 | 370 | — | — |
| 2007-12-24 | $356.25 | $356.25 | 102 | — | — |
| 2007-12-21 | $373.75 | $373.75 | 142 | — | — |
| 2007-12-20 | $375.00 | $375.00 | 218 | — | — |
| 2007-12-19 | $378.75 | $378.75 | 310 | — | — |
| 2007-12-18 | $375.00 | $375.00 | 421 | — | — |
| 2007-12-17 | $393.75 | $393.75 | 168 | — | — |
| 2007-12-14 | $405.00 | $405.00 | 82 | — | — |
| 2007-12-13 | $400.00 | $400.00 | 106 | — | — |
| 2007-12-12 | $412.50 | $412.50 | 80 | — | — |
| 2007-12-11 | $411.25 | $411.25 | 366 | — | — |
| 2007-12-10 | $402.50 | $402.50 | 248 | — | — |
| 2007-12-07 | $392.50 | $392.50 | 370 | — | — |
| 2007-12-06 | $341.25 | $341.25 | 206 | — | — |
| 2007-12-05 | $346.25 | $346.25 | 297 | — | — |
| 2007-12-04 | $337.50 | $337.50 | 536 | — | — |
| 2007-12-03 | $360.00 | $360.00 | 162 | — | — |
| 2007-11-30 | $376.25 | $376.25 | 128 | — | — |
| 2007-11-29 | $386.25 | $386.25 | 127 | — | — |
| 2007-11-28 | $385.00 | $385.00 | 124 | — | — |
| 2007-11-27 | $387.50 | $387.50 | 336 | — | — |
| 2007-11-26 | $393.75 | $393.75 | 350 | — | — |
| 2007-11-23 | $417.50 | $417.50 | 37 | — | — |
| 2007-11-21 | $425.00 | $425.00 | 74 | — | — |
| 2007-11-20 | $408.75 | $408.75 | 197 | — | — |
| 2007-11-19 | $396.25 | $396.25 | 260 | — | — |
| 2007-11-16 | $422.50 | $422.50 | 136 | — | — |
| 2007-11-15 | $427.50 | $427.50 | 74 | — | — |
| 2007-11-14 | $441.25 | $441.25 | 254 | — | — |
| 2007-11-13 | $410.00 | $410.00 | 34 | — | — |
| 2007-11-12 | $412.50 | $412.50 | 28 | — | — |
| 2007-11-09 | $420.00 | $420.00 | 118 | — | — |
| 2007-11-08 | $407.50 | $407.50 | 127 | — | — |
| 2007-11-07 | $407.50 | $407.50 | 50 | — | — |
| 2007-11-06 | $425.00 | $425.00 | 149 | — | — |
| 2007-11-05 | $406.25 | $406.25 | 79 | — | — |
| 2007-11-02 | $396.25 | $396.25 | 300 | — | — |
| 2007-11-01 | $392.50 | $392.50 | 142 | — | — |
| 2007-10-31 | $430.00 | $430.00 | 161 | — | — |
| 2007-10-30 | $438.75 | $438.75 | 258 | — | — |
| 2007-10-29 | $456.25 | $456.25 | 74 | — | — |
| 2007-10-26 | $482.50 | $482.50 | 162 | — | — |
| 2007-10-25 | $452.50 | $452.50 | 370 | — | — |
| 2007-10-24 | $462.50 | $462.50 | 111 | — | — |
| 2007-10-23 | $450.00 | $450.00 | 268 | — | — |
| 2007-10-22 | $422.50 | $422.50 | 311 | — | — |
| 2007-10-19 | $426.25 | $426.25 | 447 | — | — |
| 2007-10-18 | $457.50 | $457.50 | 36 | — | — |
| 2007-10-17 | $460.00 | $460.00 | 238 | — | — |
| 2007-10-16 | $500.00 | $500.00 | 60 | — | — |
| 2007-10-15 | $493.75 | $493.75 | 157 | — | — |
| 2007-10-12 | $503.75 | $503.75 | 69 | — | — |
| 2007-10-11 | $503.75 | $503.75 | 138 | — | — |
| 2007-10-10 | $495.00 | $495.00 | 331 | — | — |
| 2007-10-09 | $528.75 | $528.75 | 137 | — | — |
| 2007-10-08 | $532.50 | $532.50 | 158 | — | — |
| 2007-10-05 | $535.00 | $535.00 | 58 | — | — |
| 2007-10-04 | $540.00 | $540.00 | 46 | — | — |
| 2007-10-03 | $541.25 | $541.25 | 51 | — | — |
| 2007-10-02 | $541.25 | $541.25 | 265 | — | — |
| 2007-10-01 | $552.50 | $552.50 | 201 | — | — |
| 2007-09-28 | $543.75 | $543.75 | 30 | — | — |
| 2007-09-27 | $526.25 | $526.25 | 106 | — | — |
| 2007-09-26 | $541.25 | $541.25 | 138 | — | — |
| 2007-09-25 | $550.00 | $550.00 | 195 | — | — |
| 2007-09-24 | $568.75 | $568.75 | 189 | — | — |
| 2007-09-21 | $543.75 | $543.75 | 298 | — | — |
| 2007-09-20 | $562.50 | $562.50 | 808 | — | — |
| 2007-09-19 | $535.00 | $535.00 | 212 | — | — |
| 2007-09-18 | $513.75 | $513.75 | 398 | — | — |
| 2007-09-17 | $511.25 | $511.25 | 226 | — | — |
| 2007-09-14 | $470.00 | $470.00 | 104 | — | — |
| 2007-09-13 | $487.50 | $487.50 | 108 | — | — |
| 2007-09-12 | $485.00 | $485.00 | 98 | — | — |
| 2007-09-11 | $455.00 | $455.00 | 130 | — | — |
| 2007-09-10 | $460.00 | $460.00 | 132 | — | — |
| 2007-09-07 | $467.50 | $467.50 | 154 | — | — |
| 2007-09-06 | $422.50 | $422.50 | 73 | — | — |
| 2007-09-05 | $422.50 | $422.50 | 186 | — | — |
| 2007-09-04 | $452.50 | $452.50 | 69 | — | — |
| 2007-08-31 | $455.00 | $455.00 | 125 | — | — |
| 2007-08-30 | $481.25 | $481.25 | 29 | — | — |
| 2007-08-29 | $486.25 | $486.25 | 17 | — | — |
| 2007-08-28 | $486.25 | $486.25 | 251 | — | — |
| 2007-08-27 | $540.00 | $540.00 | 406 | — | — |
| 2007-08-24 | $547.50 | $547.50 | 595 | — | — |
| 2007-08-23 | $550.00 | $550.00 | 838 | — | — |
| 2007-08-22 | $462.50 | $462.50 | 619 | — | — |
| 2007-08-21 | $411.25 | $411.25 | 406 | — | — |
| 2007-08-20 | $343.75 | $343.75 | 588 | — | — |
| 2007-08-17 | $343.75 | $343.75 | 468 | — | — |
| 2007-08-16 | $333.75 | $333.75 | 794 | — | — |
| 2007-08-15 | $340.00 | $340.00 | 743 | — | — |
| 2007-08-14 | $360.00 | $360.00 | 856 | — | — |
| 2007-08-13 | $418.75 | $418.75 | 486 | — | — |
| 2007-08-10 | $448.75 | $448.75 | 363 | — | — |
| 2007-08-09 | $442.50 | $442.50 | 218 | — | — |
| 2007-08-08 | $481.25 | $481.25 | 516 | — | — |
| 2007-08-07 | $445.00 | $445.00 | 444 | — | — |
| 2007-08-06 | $465.00 | $465.00 | 566 | — | — |
| 2007-08-03 | $496.25 | $496.25 | 340 | — | — |
| 2007-08-02 | $537.50 | $537.50 | 94 | — | — |
| 2007-08-01 | $558.75 | $558.75 | 187 | — | — |
| 2007-07-31 | $542.50 | $542.50 | 63 | — | — |
| 2007-07-30 | $556.25 | $556.25 | 216 | — | — |
| 2007-07-27 | $536.25 | $536.25 | 176 | — | — |
| 2007-07-26 | $555.00 | $555.00 | 412 | — | — |
| 2007-07-25 | $622.50 | $622.50 | 322 | — | — |
| 2007-07-24 | $663.75 | $663.75 | 361 | — | — |
| 2007-07-23 | $676.25 | $676.25 | 958 | — | — |
| 2007-07-20 | $725.00 | $725.00 | 154 | — | — |
| 2007-07-19 | $712.50 | $712.50 | 295 | — | — |
| 2007-07-18 | $745.00 | $745.00 | 277 | — | — |
| 2007-07-17 | $722.50 | $722.50 | 233 | — | — |
| 2007-07-16 | $750.00 | $750.00 | 172 | — | — |
| 2007-07-13 | $735.00 | $735.00 | 100 | — | — |
| 2007-07-12 | $750.00 | $750.00 | 326 | — | — |
| 2007-07-11 | $733.75 | $733.75 | 136 | — | — |
| 2007-07-10 | $717.50 | $717.50 | 289 | — | — |
| 2007-07-09 | $725.00 | $725.00 | 190 | — | — |
| 2007-07-06 | $736.25 | $736.25 | 45 | — | — |
| 2007-07-05 | $727.50 | $727.50 | 98 | — | — |
| 2007-07-03 | $735.00 | $735.00 | 126 | — | — |
| 2007-07-02 | $741.25 | $741.25 | 533 | — | — |
| 2007-06-29 | $675.00 | $675.00 | 256 | — | — |
| 2007-06-28 | $668.75 | $668.75 | 103 | — | — |
| 2007-06-27 | $655.00 | $655.00 | 128 | — | — |
| 2007-06-26 | $653.75 | $653.75 | 128 | — | — |
| 2007-06-25 | $668.75 | $668.75 | 86 | — | — |
| 2007-06-22 | $675.00 | $675.00 | 154 | — | — |
| 2007-06-21 | $656.25 | $656.25 | 378 | — | — |
| 2007-06-20 | $635.00 | $635.00 | 114 | — | — |
| 2007-06-19 | $643.75 | $643.75 | 162 | — | — |
| 2007-06-18 | $652.50 | $652.50 | 152 | — | — |
| 2007-06-15 | $652.50 | $652.50 | 80 | — | — |
| 2007-06-14 | $663.75 | $663.75 | 135 | — | — |
| 2007-06-13 | $666.25 | $666.25 | 190 | — | — |
| 2007-06-12 | $676.25 | $676.25 | 90 | — | — |
| 2007-06-11 | $675.00 | $675.00 | 86 | — | — |
| 2007-06-08 | $671.25 | $671.25 | 146 | — | — |
| 2007-06-07 | $663.75 | $663.75 | 330 | — | — |
| 2007-06-06 | $675.00 | $675.00 | 172 | — | — |
| 2007-06-05 | $675.00 | $675.00 | 226 | — | — |
| 2007-06-04 | $668.75 | $668.75 | 330 | — | — |
| 2007-06-01 | $666.25 | $666.25 | 145 | — | — |
| 2007-05-31 | $637.50 | $637.50 | 307 | — | — |
| 2007-05-30 | $656.25 | $656.25 | 206 | — | — |
| 2007-05-29 | $662.50 | $662.50 | 264 | — | — |
| 2007-05-25 | $673.75 | $673.75 | 61 | — | — |
| 2007-05-24 | $656.25 | $656.25 | 187 | — | — |
| 2007-05-23 | $668.75 | $668.75 | 679 | — | — |
| 2007-05-22 | $658.75 | $658.75 | 150 | — | — |
| 2007-05-21 | $681.25 | $681.25 | 169 | — | — |
| 2007-05-18 | $706.25 | $706.25 | 291 | — | — |
| 2007-05-17 | $675.00 | $675.00 | 163 | — | — |
| 2007-05-16 | $687.50 | $687.50 | 87 | — | — |
| 2007-05-15 | $687.50 | $687.50 | 198 | — | — |
| 2007-05-14 | $675.00 | $675.00 | 154 | — | — |
| 2007-05-11 | $675.00 | $675.00 | 639 | — | — |
| 2007-05-10 | $725.00 | $725.00 | 1,621 | — | — |
| 2007-05-09 | $616.25 | $616.25 | 176 | — | — |
| 2007-05-08 | $622.50 | $622.50 | 303 | — | — |
| 2007-05-07 | $620.00 | $620.00 | 411 | — | — |
| 2007-05-04 | $620.00 | $620.00 | 202 | — | — |
| 2007-05-03 | $622.50 | $622.50 | 291 | — | — |
| 2007-05-02 | $645.00 | $645.00 | 226 | — | — |
| 2007-05-01 | $647.50 | $647.50 | 160 | — | — |
| 2007-04-30 | $656.25 | $656.25 | 270 | — | — |
| 2007-04-27 | $651.25 | $651.25 | 197 | — | — |
| 2007-04-26 | $657.50 | $657.50 | 110 | — | — |
| 2007-04-25 | $656.25 | $656.25 | 466 | — | — |
| 2007-04-24 | $656.25 | $656.25 | 230 | — | — |
| 2007-04-23 | $671.25 | $671.25 | 335 | — | — |
| 2007-04-20 | $671.25 | $671.25 | 258 | — | — |
| 2007-04-19 | $653.75 | $653.75 | 261 | — | — |
| 2007-04-18 | $661.25 | $661.25 | 340 | — | — |
| 2007-04-17 | $675.00 | $675.00 | 1,529 | — | — |
| 2007-04-16 | $625.00 | $625.00 | 540 | — | — |
| 2007-04-13 | $631.25 | $631.25 | 678 | — | — |
| 2007-04-12 | $625.00 | $625.00 | 837 | — | — |
| 2007-04-11 | $645.00 | $645.00 | 958 | — | — |
| 2007-04-10 | $628.75 | $628.75 | 527 | — | — |
| 2007-04-09 | $658.75 | $658.75 | 614 | — | — |
| 2007-04-05 | $678.75 | $678.75 | 623 | — | — |
| 2007-04-04 | $711.25 | $711.25 | 162 | — | — |
| 2007-04-03 | $731.25 | $731.25 | 103 | — | — |
| 2007-04-02 | $718.75 | $718.75 | 476 | — | — |
| 2007-03-30 | $721.25 | $721.25 | 1,017 | — | — |
| 2007-03-29 | $757.50 | $757.50 | 261 | — | — |
| 2007-03-28 | $767.50 | $767.50 | 586 | — | — |
| 2007-03-27 | $775.00 | $775.00 | 704 | — | — |
| 2007-03-26 | $805.00 | $805.00 | 620 | — | — |
| 2007-03-23 | $825.00 | $825.00 | 1,521 | — | — |
| 2007-03-22 | $810.00 | $810.00 | 1,575 | — | — |
| 2007-03-21 | $720.00 | $720.00 | 290 | — | — |
| 2007-03-20 | $723.75 | $723.75 | 543 | — | — |
| 2007-03-19 | $712.50 | $712.50 | 550 | — | — |
| 2007-03-16 | $716.25 | $716.25 | 726 | — | — |
| 2007-03-15 | $700.00 | $700.00 | 1,131 | — | — |
| 2007-03-14 | $691.25 | $691.25 | 1,023 | — | — |
| 2007-03-13 | $631.25 | $631.25 | 443 | — | — |
| 2007-03-12 | $657.50 | $657.50 | 306 | — | — |
| 2007-03-09 | $662.50 | $662.50 | 882 | — | — |
| 2007-03-08 | $665.00 | $665.00 | 2,322 | — | — |
| 2007-03-07 | $600.00 | $600.00 | 3,098 | — | — |
| 2007-03-06 | $428.75 | $428.75 | 1,372 | — | — |
| 2007-03-05 | $421.25 | $421.25 | 1,242 | — | — |
| 2007-03-02 | $418.75 | $418.75 | 256 | — | — |
| 2007-03-01 | $433.75 | $433.75 | 997 | — | — |
| 2007-02-28 | $437.50 | $437.50 | 583 | — | — |
| 2007-02-27 | $425.00 | $425.00 | 584 | — | — |
| 2007-02-26 | $436.25 | $436.25 | 490 | — | — |
| 2007-02-23 | $478.75 | $478.75 | 446 | — | — |
| 2007-02-22 | $487.50 | $487.50 | 391 | — | — |
| 2007-02-21 | $500.00 | $500.00 | 1,234 | — | — |
| 2007-02-20 | $543.75 | $543.75 | 150 | — | — |
| 2007-02-16 | $550.00 | $550.00 | 232 | — | — |
| 2007-02-15 | $551.25 | $551.25 | 240 | — | — |
| 2007-02-14 | $546.25 | $546.25 | 909 | — | — |
| 2007-02-13 | $511.25 | $511.25 | 310 | — | — |
| 2007-02-12 | $521.25 | $521.25 | 240 | — | — |
| 2007-02-09 | $547.50 | $547.50 | 381 | — | — |
| 2007-02-08 | $561.25 | $561.25 | 46 | — | — |
| 2007-02-07 | $555.00 | $555.00 | 763 | — | — |
| 2007-02-06 | $550.00 | $550.00 | 228 | — | — |
| 2007-02-05 | $556.25 | $556.25 | 353 | — | — |
| 2007-02-02 | $587.50 | $587.50 | 329 | — | — |
| 2007-02-01 | $591.25 | $591.25 | 178 | — | — |
| 2007-01-31 | $593.75 | $593.75 | 332 | — | — |
| 2007-01-30 | $600.00 | $600.00 | 398 | — | — |
| 2007-01-29 | $600.00 | $600.00 | 276 | — | — |
| 2007-01-26 | $612.50 | $612.50 | 138 | — | — |
| 2007-01-25 | $611.25 | $611.25 | 26 | — | — |
| 2007-01-24 | $611.25 | $611.25 | 207 | — | — |
| 2007-01-23 | $605.00 | $605.00 | 57 | — | — |
| 2007-01-22 | $593.75 | $593.75 | 671 | — | — |
| 2007-01-19 | $625.00 | $625.00 | 546 | — | — |
| 2007-01-18 | $611.25 | $611.25 | 265 | — | — |
| 2007-01-17 | $618.75 | $618.75 | 640 | — | — |
| 2007-01-16 | $621.25 | $621.25 | 3,316 | — | — |
| 2007-01-12 | $575.00 | $575.00 | 549 | — | — |
| 2007-01-11 | $600.00 | $600.00 | 547 | — | — |
| 2007-01-10 | $558.75 | $558.75 | 434 | — | — |
| 2007-01-09 | $578.75 | $578.75 | 624 | — | — |
| 2007-01-08 | $618.75 | $618.75 | 350 | — | — |
| 2007-01-05 | $618.75 | $618.75 | 1,114 | — | — |
| 2007-01-04 | $625.00 | $625.00 | 2,430 | — | — |
| 2007-01-03 | $687.50 | $687.50 | 3,008 | — | — |