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
- 2003-08-26 to 2026-09-01
- 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 | $4,502.63 | $5,854.17 | 2,817 | — | — |
| 2007-12-28 | $4,527.68 | $5,886.74 | 2,091 | — | — |
| 2007-12-27 | $4,621.61 | $6,008.87 | 1,767 | — | — |
| 2007-12-26 | $4,872.11 | $6,163.57 | 2,419 | — | — |
| 2007-12-24 | $5,059.98 | $6,401.24 | 1,030 | — | — |
| 2007-12-21 | $4,884.63 | $6,179.42 | 4,551 | — | — |
| 2007-12-20 | $4,834.53 | $6,116.04 | 5,858 | — | — |
| 2007-12-19 | $4,803.22 | $6,076.43 | 2,094 | — | — |
| 2007-12-18 | $4,796.96 | $6,068.50 | 2,345 | — | — |
| 2007-12-17 | $4,652.93 | $5,886.29 | 2,080 | — | — |
| 2007-12-14 | $4,677.97 | $5,917.98 | 2,395 | — | — |
| 2007-12-13 | $4,822.01 | $6,100.19 | 1,913 | — | — |
| 2007-12-12 | $4,828.27 | $6,108.11 | 2,942 | — | — |
| 2007-12-11 | $4,865.85 | $6,155.65 | 3,038 | — | — |
| 2007-12-10 | $5,128.86 | $6,488.39 | 1,632 | — | — |
| 2007-12-07 | $5,022.40 | $6,353.71 | 2,039 | — | — |
| 2007-12-06 | $4,978.57 | $6,298.25 | 2,128 | — | — |
| 2007-12-05 | $4,853.32 | $6,139.80 | 1,267 | — | — |
| 2007-12-04 | $4,665.45 | $5,902.13 | 1,951 | — | — |
| 2007-12-03 | $4,822.01 | $6,100.19 | 1,227 | — | — |
| 2007-11-30 | $4,847.06 | $6,131.88 | 3,123 | — | — |
| 2007-11-29 | $4,890.89 | $6,187.34 | 2,057 | — | — |
| 2007-11-28 | $4,959.78 | $6,274.48 | 3,264 | — | — |
| 2007-11-27 | $4,709.29 | $5,957.59 | 2,249 | — | — |
| 2007-11-26 | $4,615.35 | $5,838.75 | 2,451 | — | — |
| 2007-11-23 | $4,677.97 | $5,917.98 | 431 | — | — |
| 2007-11-21 | $4,615.35 | $5,838.75 | 1,879 | — | — |
| 2007-11-20 | $4,533.94 | $5,735.76 | 4,465 | — | — |
| 2007-11-19 | $4,878.37 | $6,171.49 | 1,523 | — | — |
| 2007-11-16 | $5,053.72 | $6,393.32 | 1,893 | — | — |
| 2007-11-15 | $5,204.01 | $6,583.45 | 2,013 | — | — |
| 2007-11-14 | $5,153.91 | $6,520.08 | 1,886 | — | — |
| 2007-11-13 | $5,091.29 | $6,440.85 | 1,924 | — | — |
| 2007-11-12 | $4,903.42 | $6,203.18 | 3,146 | — | — |
| 2007-11-09 | $4,928.47 | $6,234.87 | 2,691 | — | — |
| 2007-11-08 | $4,796.96 | $6,068.50 | 7,171 | — | — |
| 2007-11-07 | $4,978.57 | $6,298.25 | 3,706 | — | — |
| 2007-11-06 | $5,391.88 | $6,821.12 | 1,979 | — | — |
| 2007-11-05 | $5,454.51 | $6,900.35 | 2,550 | — | — |
| 2007-11-02 | $5,498.34 | $6,955.80 | 3,488 | — | — |
| 2007-11-01 | $5,673.69 | $7,177.63 | 3,725 | — | — |
| 2007-10-31 | $6,162.15 | $7,795.57 | 1,529 | — | — |
| 2007-10-30 | $6,168.41 | $7,803.49 | 1,426 | — | — |
| 2007-10-29 | $6,093.27 | $7,708.42 | 633 | — | — |
| 2007-10-26 | $6,137.10 | $7,763.88 | 934 | — | — |
| 2007-10-25 | $6,124.58 | $7,748.03 | 1,036 | — | — |
| 2007-10-24 | $6,080.74 | $7,692.58 | 1,802 | — | — |
| 2007-10-23 | $6,180.94 | $7,819.34 | 1,347 | — | — |
| 2007-10-22 | $6,143.36 | $7,771.80 | 2,421 | — | — |
| 2007-10-19 | $6,099.53 | $7,716.35 | 1,879 | — | — |
| 2007-10-18 | $6,293.66 | $7,961.94 | 1,549 | — | — |
| 2007-10-17 | $6,324.97 | $8,001.55 | 1,494 | — | — |
| 2007-10-16 | $6,337.50 | $8,017.39 | 1,510 | — | — |
| 2007-10-15 | $6,537.89 | $8,270.91 | 1,093 | — | — |
| 2007-10-12 | $6,619.30 | $8,373.90 | 1,371 | — | — |
| 2007-10-11 | $6,587.99 | $8,334.29 | 1,630 | — | — |
| 2007-10-10 | $6,575.47 | $8,318.44 | 1,447 | — | — |
| 2007-10-09 | $6,506.58 | $8,231.30 | 1,379 | — | — |
| 2007-10-08 | $6,512.84 | $8,239.22 | 1,312 | — | — |
| 2007-10-05 | $6,581.73 | $8,326.36 | 1,952 | — | — |
| 2007-10-04 | $6,531.63 | $8,262.99 | 877 | — | — |
| 2007-10-03 | $6,562.94 | $8,302.60 | 1,990 | — | — |
| 2007-10-02 | $6,575.47 | $8,318.44 | 1,312 | — | — |
| 2007-10-01 | $6,456.48 | $8,167.92 | 1,427 | — | — |
| 2007-09-28 | $6,293.66 | $7,961.94 | 1,367 | — | — |
| 2007-09-27 | $6,400.12 | $8,096.62 | 1,058 | — | — |
| 2007-09-26 | $6,312.45 | $7,985.70 | 1,371 | — | — |
| 2007-09-25 | $6,412.65 | $7,946.10 | 1,625 | — | — |
| 2007-09-24 | $6,450.22 | $7,992.65 | 1,310 | — | — |
| 2007-09-21 | $6,375.07 | $7,899.53 | 1,850 | — | — |
| 2007-09-20 | $6,337.50 | $7,852.97 | 1,027 | — | — |
| 2007-09-19 | $6,481.53 | $8,031.45 | 2,553 | — | — |
| 2007-09-18 | $6,381.33 | $7,907.29 | 1,453 | — | — |
| 2007-09-17 | $6,262.35 | $7,759.86 | 767 | — | — |
| 2007-09-14 | $6,293.66 | $7,798.66 | 1,514 | — | — |
| 2007-09-13 | $6,362.55 | $7,884.02 | 1,707 | — | — |
| 2007-09-12 | $6,393.86 | $7,922.81 | 1,370 | — | — |
| 2007-09-11 | $6,406.38 | $7,938.33 | 729 | — | — |
| 2007-09-10 | $6,356.28 | $7,876.25 | 613 | — | — |
| 2007-09-07 | $6,400.12 | $7,930.57 | 843 | — | — |
| 2007-09-06 | $6,587.99 | $8,163.37 | 572 | — | — |
| 2007-09-05 | $6,669.40 | $8,264.25 | 1,149 | — | — |
| 2007-09-04 | $6,800.91 | $8,427.21 | 987 | — | — |
| 2007-08-31 | $6,832.22 | $8,466.01 | 2,042 | — | — |
| 2007-08-30 | $6,669.40 | $8,264.25 | 968 | — | — |
| 2007-08-29 | $6,700.71 | $8,303.05 | 995 | — | — |
| 2007-08-28 | $6,569.20 | $8,140.09 | 1,250 | — | — |
| 2007-08-27 | $6,663.14 | $8,256.49 | 934 | — | — |
| 2007-08-24 | $6,700.71 | $8,303.05 | 761 | — | — |
| 2007-08-23 | $6,669.40 | $8,264.25 | 778 | — | — |
| 2007-08-22 | $6,769.60 | $8,388.41 | 822 | — | — |
| 2007-08-21 | $6,600.52 | $8,178.89 | 1,936 | — | — |
| 2007-08-20 | $6,525.37 | $8,085.77 | 995 | — | — |
| 2007-08-17 | $6,381.33 | $7,907.29 | 1,693 | — | — |
| 2007-08-16 | $6,287.40 | $7,790.90 | 2,753 | — | — |
| 2007-08-15 | $6,143.36 | $7,612.42 | 1,360 | — | — |
| 2007-08-14 | $6,137.10 | $7,604.66 | 1,485 | — | — |
| 2007-08-13 | $6,418.91 | $7,953.86 | 2,350 | — | — |
| 2007-08-10 | $6,224.77 | $7,713.30 | 2,340 | — | — |
| 2007-08-09 | $6,312.45 | $7,821.94 | 2,737 | — | — |
| 2007-08-08 | $6,362.55 | $7,884.02 | 2,621 | — | — |
| 2007-08-07 | $6,274.87 | $7,775.38 | 1,904 | — | — |
| 2007-08-06 | $6,262.35 | $7,759.86 | 2,940 | — | — |
| 2007-08-03 | $6,155.89 | $7,627.94 | 4,502 | — | — |
| 2007-08-02 | $6,656.88 | $8,248.73 | 3,987 | — | — |
| 2007-08-01 | $6,418.91 | $7,953.86 | 2,151 | — | — |
| 2007-07-31 | $6,400.12 | $7,930.57 | 2,075 | — | — |
| 2007-07-30 | $6,519.10 | $8,078.01 | 1,558 | — | — |
| 2007-07-27 | $6,481.53 | $8,031.45 | 2,603 | — | — |
| 2007-07-26 | $6,719.50 | $8,326.33 | 2,593 | — | — |
| 2007-07-25 | $7,070.19 | $8,760.88 | 2,225 | — | — |
| 2007-07-24 | $7,176.65 | $8,892.80 | 2,175 | — | — |
| 2007-07-23 | $7,383.31 | $9,148.87 | 1,507 | — | — |
| 2007-07-20 | $7,458.46 | $9,241.99 | 2,221 | — | — |
| 2007-07-19 | $7,577.44 | $9,389.43 | 1,253 | — | — |
| 2007-07-18 | $7,589.97 | $9,404.95 | 2,030 | — | — |
| 2007-07-17 | $7,640.07 | $9,467.02 | 1,574 | — | — |
| 2007-07-16 | $7,571.18 | $9,381.67 | 991 | — | — |
| 2007-07-13 | $7,702.69 | $9,544.63 | 1,301 | — | — |
| 2007-07-12 | $7,677.64 | $9,513.59 | 1,719 | — | — |
| 2007-07-11 | $7,621.28 | $9,443.75 | 1,346 | — | — |
| 2007-07-10 | $7,633.80 | $9,459.27 | 3,017 | — | — |
| 2007-07-09 | $7,846.72 | $9,723.10 | 1,679 | — | — |
| 2007-07-06 | $7,865.51 | $9,746.38 | 1,651 | — | — |
| 2007-07-05 | $7,903.08 | $9,792.94 | 2,288 | — | — |
| 2007-07-03 | $7,571.18 | $9,381.67 | 615 | — | — |
| 2007-07-02 | $7,558.66 | $9,366.15 | 1,741 | — | — |
| 2007-06-29 | $7,364.52 | $9,125.59 | 1,520 | — | — |
| 2007-06-28 | $7,326.95 | $9,079.03 | 1,441 | — | — |
| 2007-06-27 | $7,470.98 | $9,257.51 | 1,729 | — | — |
| 2007-06-26 | $7,458.46 | $9,079.03 | 1,787 | — | — |
| 2007-06-25 | $7,439.67 | $9,056.17 | 2,147 | — | — |
| 2007-06-22 | $7,546.13 | $9,185.76 | 3,838 | — | — |
| 2007-06-21 | $7,514.82 | $9,147.64 | 2,582 | — | — |
| 2007-06-20 | $7,295.64 | $8,880.83 | 1,634 | — | — |
| 2007-06-19 | $7,320.69 | $8,911.33 | 2,628 | — | — |
| 2007-06-18 | $7,220.49 | $8,789.36 | 1,384 | — | — |
| 2007-06-15 | $7,301.90 | $8,888.46 | 2,798 | — | — |
| 2007-06-14 | $7,333.21 | $8,926.57 | 1,202 | — | — |
| 2007-06-13 | $7,439.67 | $9,056.17 | 1,926 | — | — |
| 2007-06-12 | $7,308.16 | $8,896.08 | 1,385 | — | — |
| 2007-06-11 | $7,496.03 | $9,124.77 | 922 | — | — |
| 2007-06-08 | $7,502.29 | $9,132.39 | 1,086 | — | — |
| 2007-06-07 | $7,427.15 | $9,040.92 | 1,647 | — | — |
| 2007-06-06 | $7,539.87 | $9,178.13 | 912 | — | — |
| 2007-06-05 | $7,608.75 | $9,261.99 | 1,981 | — | — |
| 2007-06-04 | $7,765.31 | $9,452.56 | 725 | — | — |
| 2007-06-01 | $7,759.05 | $9,444.94 | 1,418 | — | — |
| 2007-05-31 | $7,771.58 | $9,460.18 | 2,774 | — | — |
| 2007-05-30 | $7,746.53 | $9,429.69 | 2,265 | — | — |
| 2007-05-29 | $7,514.82 | $9,147.64 | 1,135 | — | — |
| 2007-05-25 | $7,383.31 | $8,987.56 | 1,278 | — | — |
| 2007-05-24 | $7,464.72 | $9,086.66 | 3,541 | — | — |
| 2007-05-23 | $7,533.61 | $9,170.51 | 2,494 | — | — |
| 2007-05-22 | $7,452.20 | $9,071.41 | 1,053 | — | — |
| 2007-05-21 | $7,339.47 | $8,934.20 | 1,800 | — | — |
| 2007-05-18 | $7,314.42 | $8,903.70 | 1,672 | — | — |
| 2007-05-17 | $7,358.26 | $8,957.07 | 1,857 | — | — |
| 2007-05-16 | $7,539.87 | $9,178.13 | 1,415 | — | — |
| 2007-05-15 | $7,552.39 | $9,193.38 | 1,740 | — | — |
| 2007-05-14 | $7,734.00 | $9,414.45 | 2,962 | — | — |
| 2007-05-11 | $7,702.69 | $9,376.33 | 1,656 | — | — |
| 2007-05-10 | $7,508.56 | $9,140.01 | 1,364 | — | — |
| 2007-05-09 | $7,533.61 | $9,170.51 | 681 | — | — |
| 2007-05-08 | $7,527.34 | $9,162.89 | 1,160 | — | — |
| 2007-05-07 | $7,527.34 | $9,162.89 | 1,118 | — | — |
| 2007-05-04 | $7,608.75 | $9,261.99 | 1,997 | — | — |
| 2007-05-03 | $7,627.54 | $9,284.86 | 1,912 | — | — |
| 2007-05-02 | $7,445.93 | $9,063.79 | 1,323 | — | — |
| 2007-05-01 | $7,377.05 | $8,979.94 | 2,195 | — | — |
| 2007-04-30 | $7,514.82 | $9,147.64 | 8,109 | — | — |
| 2007-04-27 | $7,558.66 | $9,201.00 | 2,543 | — | — |
| 2007-04-26 | $7,452.20 | $9,071.41 | 1,900 | — | — |
| 2007-04-25 | $7,420.88 | $9,033.29 | 1,828 | — | — |
| 2007-04-24 | $7,395.83 | $9,002.80 | 2,307 | — | — |
| 2007-04-23 | $7,433.41 | $9,048.54 | 3,057 | — | — |
| 2007-04-20 | $7,427.15 | $9,040.92 | 3,205 | — | — |
| 2007-04-19 | $7,452.20 | $9,071.41 | 17,656 | — | — |
| 2007-04-18 | $7,514.82 | $9,147.64 | 2,157 | — | — |
| 2007-04-17 | $7,715.21 | $9,391.58 | 793 | — | — |
| 2007-04-16 | $7,852.99 | $9,559.28 | 663 | — | — |
| 2007-04-13 | $7,690.16 | $9,361.09 | 808 | — | — |
| 2007-04-12 | $7,690.16 | $9,361.09 | 1,381 | — | — |
| 2007-04-11 | $7,777.84 | $9,467.81 | 988 | — | — |
| 2007-04-10 | $7,564.92 | $9,208.63 | 810 | — | — |
| 2007-04-09 | $7,546.13 | $9,185.76 | 503 | — | — |
| 2007-04-05 | $7,627.54 | $9,284.86 | 444 | — | — |
| 2007-04-04 | $7,752.79 | $9,437.31 | 665 | — | — |
| 2007-04-03 | $7,721.48 | $9,399.20 | 738 | — | — |
| 2007-04-02 | $7,564.92 | $9,208.63 | 764 | — | — |
| 2007-03-30 | $7,477.24 | $9,101.90 | 1,006 | — | — |
| 2007-03-29 | $7,564.92 | $9,208.63 | 528 | — | — |
| 2007-03-28 | $7,533.61 | $9,170.51 | 1,127 | — | — |
| 2007-03-27 | $7,759.05 | $9,284.86 | 821 | — | — |
| 2007-03-26 | $7,815.41 | $9,352.30 | 591 | — | — |
| 2007-03-23 | $7,834.20 | $9,374.78 | 530 | — | — |
| 2007-03-22 | $7,790.36 | $9,322.32 | 466 | — | — |
| 2007-03-21 | $7,890.56 | $9,442.23 | 642 | — | — |
| 2007-03-20 | $7,821.67 | $9,359.79 | 363 | — | — |
| 2007-03-19 | $7,734.00 | $9,254.88 | 641 | — | — |
| 2007-03-16 | $7,615.02 | $9,112.50 | 892 | — | — |
| 2007-03-15 | $7,583.70 | $9,075.03 | 603 | — | — |
| 2007-03-14 | $7,458.46 | $8,925.15 | 954 | — | — |
| 2007-03-13 | $7,408.36 | $8,865.20 | 668 | — | — |
| 2007-03-12 | $7,608.75 | $9,105.00 | 455 | — | — |
| 2007-03-09 | $7,514.82 | $8,992.59 | 528 | — | — |
| 2007-03-08 | $7,452.20 | $8,917.66 | 997 | — | — |
| 2007-03-07 | $7,251.80 | $8,677.86 | 850 | — | — |
| 2007-03-06 | $7,195.44 | $8,610.41 | 690 | — | — |
| 2007-03-05 | $7,045.14 | $8,430.56 | 720 | — | — |
| 2007-03-02 | $7,402.10 | $8,857.71 | 554 | — | — |
| 2007-03-01 | $7,502.29 | $8,977.61 | 1,232 | — | — |
| 2007-02-28 | $7,765.31 | $9,292.35 | 665 | — | — |
| 2007-02-27 | $7,727.74 | $9,247.39 | 985 | — | — |
| 2007-02-26 | $7,990.76 | $9,562.13 | 651 | — | — |
| 2007-02-23 | $8,009.54 | $9,584.61 | 461 | — | — |
| 2007-02-22 | $7,915.61 | $9,472.20 | 587 | — | — |
| 2007-02-21 | $7,909.35 | $9,464.71 | 374 | — | — |
| 2007-02-20 | $8,003.28 | $9,577.11 | 361 | — | — |
| 2007-02-16 | $7,909.35 | $9,464.71 | 448 | — | — |
| 2007-02-15 | $7,928.13 | $9,487.19 | 768 | — | — |
| 2007-02-14 | $7,953.18 | $9,517.16 | 583 | — | — |
| 2007-02-13 | $8,065.91 | $9,652.05 | 654 | — | — |
| 2007-02-12 | $8,040.86 | $9,622.08 | 894 | — | — |
| 2007-02-09 | $8,172.37 | $9,779.45 | 2,456 | — | — |
| 2007-02-08 | $7,984.49 | $9,554.63 | 2,031 | — | — |
| 2007-02-07 | $7,909.35 | $9,464.71 | 880 | — | — |
| 2007-02-06 | $8,009.54 | $9,584.61 | 535 | — | — |
| 2007-02-05 | $7,953.18 | $9,517.16 | 514 | — | — |
| 2007-02-02 | $8,003.28 | $9,577.11 | 495 | — | — |
| 2007-02-01 | $7,971.97 | $9,539.65 | 720 | — | — |
| 2007-01-31 | $7,708.95 | $9,224.90 | 1,674 | — | — |
| 2007-01-30 | $7,702.69 | $9,217.41 | 1,046 | — | — |
| 2007-01-29 | $7,627.54 | $9,127.49 | 558 | — | — |
| 2007-01-26 | $7,658.85 | $9,164.95 | 267 | — | — |
| 2007-01-25 | $7,721.48 | $9,239.89 | 373 | — | — |
| 2007-01-24 | $7,759.05 | $9,284.86 | 509 | — | — |
| 2007-01-23 | $7,602.49 | $9,097.51 | 467 | — | — |
| 2007-01-22 | $7,627.54 | $9,127.49 | 888 | — | — |
| 2007-01-19 | $7,746.53 | $9,269.87 | 2,537 | — | — |
| 2007-01-18 | $7,539.87 | $9,022.57 | 470 | — | — |
| 2007-01-17 | $7,633.80 | $9,134.98 | 601 | — | — |
| 2007-01-16 | $7,539.87 | $9,022.57 | 777 | — | — |
| 2007-01-12 | $7,640.07 | $9,142.47 | 478 | — | — |
| 2007-01-11 | $7,577.44 | $9,067.53 | 602 | — | — |
| 2007-01-10 | $7,577.44 | $9,067.53 | 846 | — | — |
| 2007-01-09 | $7,658.85 | $9,164.95 | 792 | — | — |
| 2007-01-08 | $7,746.53 | $9,269.87 | 950 | — | — |
| 2007-01-05 | $7,765.31 | $9,292.35 | 861 | — | — |
| 2007-01-04 | $7,896.82 | $9,449.72 | 482 | — | — |
| 2007-01-03 | $7,846.72 | $9,389.77 | 274 | — | — |