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
- 2005-03-24 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 | $862.05 | $862.05 | 13,552 | — | — |
| 2007-12-28 | $904.05 | $904.05 | 11,283 | — | — |
| 2007-12-27 | $913.50 | $913.50 | 14,052 | — | — |
| 2007-12-26 | $913.50 | $913.50 | 7,861 | — | — |
| 2007-12-24 | $927.15 | $927.15 | 7,526 | — | — |
| 2007-12-21 | $936.60 | $936.60 | 19,981 | — | — |
| 2007-12-20 | $959.70 | $959.70 | 30,814 | — | — |
| 2007-12-19 | $960.75 | $960.75 | 48,050 | — | — |
| 2007-12-18 | $811.65 | $811.65 | 16,892 | — | — |
| 2007-12-17 | $744.45 | $744.45 | 16,892 | — | — |
| 2007-12-14 | $695.10 | $695.10 | 11,011 | — | — |
| 2007-12-13 | $634.20 | $634.20 | 5,545 | — | — |
| 2007-12-12 | $666.75 | $666.75 | 7,416 | — | — |
| 2007-12-11 | $672.00 | $672.00 | 11,719 | — | — |
| 2007-12-10 | $628.95 | $628.95 | 6,228 | — | — |
| 2007-12-07 | $641.55 | $641.55 | 8,406 | — | — |
| 2007-12-06 | $633.15 | $633.15 | 9,550 | — | — |
| 2007-12-05 | $590.10 | $590.10 | 7,464 | — | — |
| 2007-12-04 | $603.75 | $603.75 | 5,445 | — | — |
| 2007-12-03 | $600.60 | $600.60 | 10,716 | — | — |
| 2007-11-30 | $641.55 | $641.55 | 22,758 | — | — |
| 2007-11-29 | $695.10 | $695.10 | 16,212 | — | — |
| 2007-11-28 | $492.45 | $492.45 | 6,036 | — | — |
| 2007-11-27 | $487.20 | $487.20 | 11,392 | — | — |
| 2007-11-26 | $489.30 | $489.30 | 10,072 | — | — |
| 2007-11-23 | $443.10 | $443.10 | 2,990 | — | — |
| 2007-11-21 | $451.50 | $451.50 | 7,468 | — | — |
| 2007-11-20 | $495.60 | $495.60 | 13,771 | — | — |
| 2007-11-19 | $465.15 | $465.15 | 20,679 | — | — |
| 2007-11-16 | $598.50 | $598.50 | 8,364 | — | — |
| 2007-11-15 | $612.15 | $612.15 | 10,042 | — | — |
| 2007-11-14 | $648.90 | $648.90 | 8,080 | — | — |
| 2007-11-13 | $673.05 | $673.05 | 7,764 | — | — |
| 2007-11-12 | $683.55 | $683.55 | 7,700 | — | — |
| 2007-11-09 | $723.45 | $723.45 | 11,283 | — | — |
| 2007-11-08 | $821.10 | $821.10 | 8,605 | — | — |
| 2007-11-07 | $831.60 | $831.60 | 4,962 | — | — |
| 2007-11-06 | $836.85 | $836.85 | 6,274 | — | — |
| 2007-11-05 | $843.15 | $843.15 | 4,663 | — | — |
| 2007-11-02 | $842.10 | $842.10 | 7,634 | — | — |
| 2007-11-01 | $788.55 | $788.55 | 5,855 | — | — |
| 2007-10-31 | $843.15 | $843.15 | 7,196 | — | — |
| 2007-10-30 | $813.75 | $813.75 | 4,827 | — | — |
| 2007-10-29 | $823.20 | $823.20 | 6,811 | — | — |
| 2007-10-26 | $798.00 | $798.00 | 8,784 | — | — |
| 2007-10-25 | $790.65 | $790.65 | 6,656 | — | — |
| 2007-10-24 | $808.50 | $808.50 | 4,558 | — | — |
| 2007-10-23 | $834.75 | $834.75 | 6,104 | — | — |
| 2007-10-22 | $851.55 | $851.55 | 6,562 | — | — |
| 2007-10-19 | $866.25 | $866.25 | 9,590 | — | — |
| 2007-10-18 | $927.15 | $927.15 | 6,035 | — | — |
| 2007-10-17 | $932.40 | $932.40 | 4,512 | — | — |
| 2007-10-16 | $940.80 | $940.80 | 4,842 | — | — |
| 2007-10-15 | $943.95 | $943.95 | 4,818 | — | — |
| 2007-10-12 | $948.15 | $948.15 | 6,059 | — | — |
| 2007-10-11 | $988.05 | $988.05 | 6,911 | — | — |
| 2007-10-10 | $979.65 | $979.65 | 7,437 | — | — |
| 2007-10-09 | $993.30 | $993.30 | 6,108 | — | — |
| 2007-10-08 | $942.90 | $942.90 | 3,514 | — | — |
| 2007-10-05 | $956.55 | $956.55 | 6,334 | — | — |
| 2007-10-04 | $976.50 | $976.50 | 11,739 | — | — |
| 2007-10-03 | $919.80 | $919.80 | 7,470 | — | — |
| 2007-10-02 | $934.50 | $934.50 | 8,421 | — | — |
| 2007-10-01 | $967.05 | $967.05 | 8,328 | — | — |
| 2007-09-28 | $1,010.10 | $1,010.10 | 21,189 | — | — |
| 2007-09-27 | $995.40 | $995.40 | 22,878 | — | — |
| 2007-09-26 | $913.50 | $913.50 | 15,793 | — | — |
| 2007-09-25 | $900.90 | $900.90 | 11,801 | — | — |
| 2007-09-24 | $966.00 | $966.00 | 19,647 | — | — |
| 2007-09-21 | $1,043.70 | $1,043.70 | 15,271 | — | — |
| 2007-09-20 | $1,074.15 | $1,074.15 | 13,203 | — | — |
| 2007-09-19 | $1,172.85 | $1,172.85 | 8,294 | — | — |
| 2007-09-18 | $1,130.85 | $1,130.85 | 5,340 | — | — |
| 2007-09-17 | $1,093.05 | $1,093.05 | 6,054 | — | — |
| 2007-09-14 | $1,130.85 | $1,130.85 | 4,965 | — | — |
| 2007-09-13 | $1,161.30 | $1,161.30 | 3,444 | — | — |
| 2007-09-12 | $1,165.50 | $1,165.50 | 6,910 | — | — |
| 2007-09-11 | $1,191.75 | $1,191.75 | 4,794 | — | — |
| 2007-09-10 | $1,191.75 | $1,191.75 | 2,442 | — | — |
| 2007-09-07 | $1,203.30 | $1,203.30 | 5,409 | — | — |
| 2007-09-06 | $1,250.55 | $1,250.55 | 4,218 | — | — |
| 2007-09-05 | $1,220.10 | $1,220.10 | 4,390 | — | — |
| 2007-09-04 | $1,245.30 | $1,245.30 | 7,502 | — | — |
| 2007-08-31 | $1,213.80 | $1,213.80 | 3,030 | — | — |
| 2007-08-30 | $1,208.55 | $1,208.55 | 5,310 | — | — |
| 2007-08-29 | $1,195.95 | $1,195.95 | 3,250 | — | — |
| 2007-08-28 | $1,199.10 | $1,199.10 | 4,116 | — | — |
| 2007-08-27 | $1,219.05 | $1,219.05 | 4,012 | — | — |
| 2007-08-24 | $1,229.55 | $1,229.55 | 2,717 | — | — |
| 2007-08-23 | $1,229.55 | $1,229.55 | 3,529 | — | — |
| 2007-08-22 | $1,257.90 | $1,257.90 | 6,006 | — | — |
| 2007-08-21 | $1,243.20 | $1,243.20 | 3,148 | — | — |
| 2007-08-20 | $1,247.40 | $1,247.40 | 4,247 | — | — |
| 2007-08-17 | $1,241.10 | $1,241.10 | 9,861 | — | — |
| 2007-08-16 | $1,220.10 | $1,220.10 | 10,965 | — | — |
| 2007-08-15 | $1,289.40 | $1,289.40 | 3,773 | — | — |
| 2007-08-14 | $1,314.60 | $1,314.60 | 5,970 | — | — |
| 2007-08-13 | $1,325.10 | $1,325.10 | 4,248 | — | — |
| 2007-08-10 | $1,346.10 | $1,346.10 | 7,849 | — | — |
| 2007-08-09 | $1,365.00 | $1,365.00 | 14,172 | — | — |
| 2007-08-08 | $1,340.85 | $1,340.85 | 15,548 | — | — |
| 2007-08-07 | $1,262.10 | $1,262.10 | 11,742 | — | — |
| 2007-08-06 | $1,214.85 | $1,214.85 | 14,259 | — | — |
| 2007-08-03 | $1,262.10 | $1,262.10 | 5,829 | — | — |
| 2007-08-02 | $1,311.45 | $1,311.45 | 6,280 | — | — |
| 2007-08-01 | $1,311.45 | $1,311.45 | 6,352 | — | — |
| 2007-07-31 | $1,319.85 | $1,319.85 | 4,808 | — | — |
| 2007-07-30 | $1,313.55 | $1,313.55 | 5,462 | — | — |
| 2007-07-27 | $1,293.60 | $1,293.60 | 4,920 | — | — |
| 2007-07-26 | $1,339.80 | $1,339.80 | 8,071 | — | — |
| 2007-07-25 | $1,353.45 | $1,353.45 | 4,769 | — | — |
| 2007-07-24 | $1,375.50 | $1,375.50 | 5,993 | — | — |
| 2007-07-23 | $1,399.65 | $1,399.65 | 8,312 | — | — |
| 2007-07-20 | $1,404.90 | $1,404.90 | 7,988 | — | — |
| 2007-07-19 | $1,410.15 | $1,410.15 | 7,014 | — | — |
| 2007-07-18 | $1,432.20 | $1,432.20 | 7,834 | — | — |
| 2007-07-17 | $1,461.60 | $1,461.60 | 3,984 | — | — |
| 2007-07-16 | $1,470.00 | $1,470.00 | 3,808 | — | — |
| 2007-07-13 | $1,485.75 | $1,485.75 | 6,333 | — | — |
| 2007-07-12 | $1,516.20 | $1,516.20 | 6,672 | — | — |
| 2007-07-11 | $1,528.80 | $1,528.80 | 3,516 | — | — |
| 2007-07-10 | $1,533.00 | $1,533.00 | 7,346 | — | — |
| 2007-07-09 | $1,560.30 | $1,560.30 | 11,058 | — | — |
| 2007-07-06 | $1,515.15 | $1,515.15 | 5,733 | — | — |
| 2007-07-05 | $1,527.75 | $1,527.75 | 21,212 | — | — |
| 2007-07-03 | $1,430.10 | $1,430.10 | 5,114 | — | — |
| 2007-07-02 | $1,419.60 | $1,419.60 | 8,825 | — | — |
| 2007-06-29 | $1,386.00 | $1,386.00 | 11,137 | — | — |
| 2007-06-28 | $1,353.45 | $1,353.45 | 10,833 | — | — |
| 2007-06-27 | $1,323.00 | $1,323.00 | 4,273 | — | — |
| 2007-06-26 | $1,326.15 | $1,326.15 | 5,156 | — | — |
| 2007-06-25 | $1,334.55 | $1,334.55 | 6,731 | — | — |
| 2007-06-22 | $1,347.15 | $1,347.15 | 30,554 | — | — |
| 2007-06-21 | $1,286.25 | $1,286.25 | 10,250 | — | — |
| 2007-06-20 | $1,296.75 | $1,296.75 | 16,204 | — | — |
| 2007-06-19 | $1,327.20 | $1,327.20 | 5,939 | — | — |
| 2007-06-18 | $1,339.80 | $1,339.80 | 8,061 | — | — |
| 2007-06-15 | $1,337.70 | $1,337.70 | 6,523 | — | — |
| 2007-06-14 | $1,318.80 | $1,318.80 | 5,280 | — | — |
| 2007-06-13 | $1,312.50 | $1,312.50 | 5,559 | — | — |
| 2007-06-12 | $1,313.55 | $1,313.55 | 7,490 | — | — |
| 2007-06-11 | $1,331.40 | $1,331.40 | 5,910 | — | — |
| 2007-06-08 | $1,333.50 | $1,333.50 | 4,879 | — | — |
| 2007-06-07 | $1,337.70 | $1,337.70 | 6,850 | — | — |
| 2007-06-06 | $1,361.85 | $1,361.85 | 7,261 | — | — |
| 2007-06-05 | $1,382.85 | $1,382.85 | 8,398 | — | — |
| 2007-06-04 | $1,386.00 | $1,386.00 | 6,541 | — | — |
| 2007-06-01 | $1,396.50 | $1,396.50 | 10,735 | — | — |
| 2007-05-31 | $1,413.30 | $1,413.30 | 18,276 | — | — |
| 2007-05-30 | $1,487.85 | $1,487.85 | 3,692 | — | — |
| 2007-05-29 | $1,497.30 | $1,497.30 | 4,111 | — | — |
| 2007-05-25 | $1,481.55 | $1,481.55 | 3,010 | — | — |
| 2007-05-24 | $1,487.85 | $1,487.85 | 7,500 | — | — |
| 2007-05-23 | $1,507.80 | $1,507.80 | 6,434 | — | — |
| 2007-05-22 | $1,514.10 | $1,514.10 | 7,130 | — | — |
| 2007-05-21 | $1,491.00 | $1,491.00 | 6,858 | — | — |
| 2007-05-18 | $1,509.90 | $1,509.90 | 10,539 | — | — |
| 2007-05-17 | $1,539.30 | $1,539.30 | 5,250 | — | — |
| 2007-05-16 | $1,552.95 | $1,552.95 | 9,850 | — | — |
| 2007-05-15 | $1,579.20 | $1,579.20 | 6,892 | — | — |
| 2007-05-14 | $1,607.55 | $1,607.55 | 20,325 | — | — |
| 2007-05-11 | $1,615.95 | $1,615.95 | 9,996 | — | — |
| 2007-05-10 | $1,584.45 | $1,584.45 | 44,618 | — | — |
| 2007-05-09 | $1,452.15 | $1,452.15 | 8,253 | — | — |
| 2007-05-08 | $1,466.85 | $1,466.85 | 9,501 | — | — |
| 2007-05-07 | $1,501.50 | $1,501.50 | 8,120 | — | — |
| 2007-05-04 | $1,531.95 | $1,531.95 | 4,588 | — | — |
| 2007-05-03 | $1,544.55 | $1,544.55 | 4,914 | — | — |
| 2007-05-02 | $1,551.90 | $1,551.90 | 6,648 | — | — |
| 2007-05-01 | $1,516.20 | $1,516.20 | 10,685 | — | — |
| 2007-04-30 | $1,554.00 | $1,554.00 | 8,000 | — | — |
| 2007-04-27 | $1,576.05 | $1,576.05 | 5,641 | — | — |
| 2007-04-26 | $1,575.00 | $1,575.00 | 8,824 | — | — |
| 2007-04-25 | $1,585.50 | $1,585.50 | 5,580 | — | — |
| 2007-04-24 | $1,588.65 | $1,588.65 | 4,649 | — | — |
| 2007-04-23 | $1,600.20 | $1,600.20 | 4,910 | — | — |
| 2007-04-20 | $1,594.95 | $1,594.95 | 5,059 | — | — |
| 2007-04-19 | $1,589.70 | $1,589.70 | 6,319 | — | — |
| 2007-04-18 | $1,626.45 | $1,626.45 | 10,591 | — | — |
| 2007-04-17 | $1,648.50 | $1,648.50 | 9,116 | — | — |
| 2007-04-16 | $1,695.75 | $1,695.75 | 6,864 | — | — |
| 2007-04-13 | $1,718.85 | $1,718.85 | 5,560 | — | — |
| 2007-04-12 | $1,698.90 | $1,698.90 | 5,758 | — | — |
| 2007-04-11 | $1,677.90 | $1,677.90 | 4,492 | — | — |
| 2007-04-10 | $1,697.85 | $1,697.85 | 5,298 | — | — |
| 2007-04-09 | $1,730.40 | $1,730.40 | 5,729 | — | — |
| 2007-04-05 | $1,710.45 | $1,710.45 | 4,985 | — | — |
| 2007-04-04 | $1,732.50 | $1,732.50 | 8,020 | — | — |
| 2007-04-03 | $1,674.75 | $1,674.75 | 8,011 | — | — |
| 2007-04-02 | $1,688.40 | $1,688.40 | 14,218 | — | — |
| 2007-03-30 | $1,788.15 | $1,788.15 | 18,226 | — | — |
| 2007-03-29 | $1,781.85 | $1,781.85 | 19,143 | — | — |
| 2007-03-28 | $1,695.75 | $1,695.75 | 6,367 | — | — |
| 2007-03-27 | $1,688.40 | $1,688.40 | 3,672 | — | — |
| 2007-03-26 | $1,707.30 | $1,707.30 | 5,481 | — | — |
| 2007-03-23 | $1,711.50 | $1,711.50 | 4,491 | — | — |
| 2007-03-22 | $1,698.90 | $1,698.90 | 6,927 | — | — |
| 2007-03-21 | $1,654.80 | $1,654.80 | 9,679 | — | — |
| 2007-03-20 | $1,625.40 | $1,625.40 | 6,854 | — | — |
| 2007-03-19 | $1,597.05 | $1,597.05 | 5,930 | — | — |
| 2007-03-16 | $1,591.80 | $1,591.80 | 5,308 | — | — |
| 2007-03-15 | $1,621.20 | $1,621.20 | 4,557 | — | — |
| 2007-03-14 | $1,599.15 | $1,599.15 | 6,731 | — | — |
| 2007-03-13 | $1,606.50 | $1,606.50 | 5,105 | — | — |
| 2007-03-12 | $1,645.35 | $1,645.35 | 3,129 | — | — |
| 2007-03-09 | $1,629.60 | $1,629.60 | 5,435 | — | — |
| 2007-03-08 | $1,630.65 | $1,630.65 | 5,239 | — | — |
| 2007-03-07 | $1,604.40 | $1,604.40 | 7,584 | — | — |
| 2007-03-06 | $1,600.20 | $1,600.20 | 7,040 | — | — |
| 2007-03-05 | $1,549.80 | $1,549.80 | 11,761 | — | — |
| 2007-03-02 | $1,623.30 | $1,623.30 | 10,263 | — | — |
| 2007-03-01 | $1,677.90 | $1,677.90 | 8,493 | — | — |
| 2007-02-28 | $1,740.90 | $1,740.90 | 11,772 | — | — |
| 2007-02-27 | $1,732.50 | $1,732.50 | 12,399 | — | — |
| 2007-02-26 | $1,859.55 | $1,859.55 | 9,312 | — | — |
| 2007-02-23 | $1,810.20 | $1,810.20 | 8,456 | — | — |
| 2007-02-22 | $1,823.85 | $1,823.85 | 11,320 | — | — |
| 2007-02-21 | $1,766.10 | $1,766.10 | 5,149 | — | — |
| 2007-02-20 | $1,748.25 | $1,748.25 | 9,073 | — | — |
| 2007-02-16 | $1,724.10 | $1,724.10 | 6,940 | — | — |
| 2007-02-15 | $1,678.95 | $1,678.95 | 6,820 | — | — |
| 2007-02-14 | $1,664.25 | $1,664.25 | 8,460 | — | — |
| 2007-02-13 | $1,704.15 | $1,704.15 | 5,673 | — | — |
| 2007-02-12 | $1,684.20 | $1,684.20 | 8,810 | — | — |
| 2007-02-09 | $1,729.35 | $1,729.35 | 5,810 | — | — |
| 2007-02-08 | $1,756.65 | $1,756.65 | 5,690 | — | — |
| 2007-02-07 | $1,779.75 | $1,779.75 | 8,697 | — | — |
| 2007-02-06 | $1,777.65 | $1,777.65 | 9,134 | — | — |
| 2007-02-05 | $1,801.80 | $1,801.80 | 19,122 | — | — |
| 2007-02-02 | $1,791.30 | $1,791.30 | 11,886 | — | — |
| 2007-02-01 | $1,770.30 | $1,770.30 | 13,361 | — | — |
| 2007-01-31 | $1,723.05 | $1,723.05 | 8,567 | — | — |
| 2007-01-30 | $1,726.20 | $1,726.20 | 11,781 | — | — |
| 2007-01-29 | $1,691.55 | $1,691.55 | 13,498 | — | — |
| 2007-01-26 | $1,706.25 | $1,706.25 | 15,464 | — | — |
| 2007-01-25 | $1,669.50 | $1,669.50 | 23,712 | — | — |
| 2007-01-24 | $1,735.65 | $1,735.65 | 51,382 | — | — |
| 2007-01-23 | $1,874.25 | $1,874.25 | 88,350 | — | — |
| 2007-01-22 | $1,766.10 | $1,766.10 | 34,987 | — | — |
| 2007-01-19 | $1,641.15 | $1,641.15 | 13,183 | — | — |
| 2007-01-18 | $1,589.70 | $1,589.70 | 10,220 | — | — |
| 2007-01-17 | $1,628.55 | $1,628.55 | 12,076 | — | — |
| 2007-01-16 | $1,590.75 | $1,590.75 | 17,379 | — | — |
| 2007-01-12 | $1,608.60 | $1,608.60 | 10,732 | — | — |
| 2007-01-11 | $1,556.10 | $1,556.10 | 7,808 | — | — |
| 2007-01-10 | $1,541.40 | $1,541.40 | 13,846 | — | — |
| 2007-01-09 | $1,522.50 | $1,522.50 | 9,158 | — | — |
| 2007-01-08 | $1,527.75 | $1,527.75 | 13,710 | — | — |
| 2007-01-05 | $1,493.10 | $1,493.10 | 10,683 | — | — |
| 2007-01-04 | $1,513.05 | $1,513.05 | 20,320 | — | — |
| 2007-01-03 | $1,575.00 | $1,575.00 | 12,507 | — | — |