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
- 2004-03-03 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 | $385.00 | $385.00 | 0 | — | — |
| 2007-12-28 | $385.00 | $385.00 | 4 | — | — |
| 2007-12-27 | $385.00 | $385.00 | 7 | — | — |
| 2007-12-26 | $420.00 | $420.00 | 16 | — | — |
| 2007-12-24 | $375.20 | $375.20 | 0 | — | — |
| 2007-12-21 | $375.20 | $375.20 | 2 | — | — |
| 2007-12-20 | $404.60 | $404.60 | 0 | — | — |
| 2007-12-19 | $404.60 | $404.60 | 0 | — | — |
| 2007-12-18 | $404.60 | $404.60 | 35 | — | — |
| 2007-12-17 | $373.80 | $373.80 | 6 | — | — |
| 2007-12-14 | $420.00 | $420.00 | 0 | — | — |
| 2007-12-13 | $420.00 | $420.00 | 16 | — | — |
| 2007-12-12 | $455.00 | $455.00 | 0 | — | — |
| 2007-12-11 | $455.00 | $455.00 | 0 | — | — |
| 2007-12-10 | $455.00 | $455.00 | 28 | — | — |
| 2007-12-07 | $469.00 | $469.00 | 39 | — | — |
| 2007-12-06 | $469.00 | $469.00 | 14 | — | — |
| 2007-12-05 | $483.00 | $483.00 | 29 | — | — |
| 2007-12-04 | $488.60 | $488.60 | 26 | — | — |
| 2007-12-03 | $490.00 | $490.00 | 291 | — | — |
| 2007-11-30 | $525.00 | $525.00 | 180 | — | — |
| 2007-11-29 | $469.00 | $469.00 | 25 | — | — |
| 2007-11-28 | $490.00 | $490.00 | 43 | — | — |
| 2007-11-27 | $455.00 | $455.00 | 89 | — | — |
| 2007-11-26 | $502.60 | $502.60 | 9 | — | — |
| 2007-11-23 | $483.00 | $483.00 | 0 | — | — |
| 2007-11-21 | $483.00 | $483.00 | 46 | — | — |
| 2007-11-20 | $427.00 | $427.00 | 16 | — | — |
| 2007-11-19 | $504.00 | $504.00 | 24 | — | — |
| 2007-11-16 | $504.00 | $504.00 | 43 | — | — |
| 2007-11-15 | $490.00 | $490.00 | 59 | — | — |
| 2007-11-14 | $518.00 | $518.00 | 123 | — | — |
| 2007-11-13 | $490.00 | $490.00 | 6 | — | — |
| 2007-11-12 | $490.00 | $490.00 | 21 | — | — |
| 2007-11-09 | $441.00 | $441.00 | 4 | — | — |
| 2007-11-08 | $490.00 | $490.00 | 0 | — | — |
| 2007-11-07 | $490.00 | $490.00 | 0 | — | — |
| 2007-11-06 | $490.00 | $490.00 | 224 | — | — |
| 2007-11-05 | $525.00 | $525.00 | 386 | — | — |
| 2007-11-02 | $490.00 | $490.00 | 2 | — | — |
| 2007-11-01 | $462.00 | $462.00 | 10 | — | — |
| 2007-10-31 | $490.00 | $490.00 | 11 | — | — |
| 2007-10-30 | $497.00 | $497.00 | 50 | — | — |
| 2007-10-29 | $511.00 | $511.00 | 0 | — | — |
| 2007-10-26 | $511.00 | $511.00 | 2 | — | — |
| 2007-10-25 | $490.00 | $490.00 | 44 | — | — |
| 2007-10-24 | $553.00 | $553.00 | 230 | — | — |
| 2007-10-23 | $487.20 | $487.20 | 440 | — | — |
| 2007-10-22 | $609.00 | $609.00 | 7 | — | — |
| 2007-10-19 | $616.00 | $616.00 | 14 | — | — |
| 2007-10-18 | $665.00 | $665.00 | 11 | — | — |
| 2007-10-17 | $616.00 | $616.00 | 39 | — | — |
| 2007-10-16 | $672.00 | $672.00 | 7 | — | — |
| 2007-10-15 | $700.00 | $700.00 | 96 | — | — |
| 2007-10-12 | $700.00 | $700.00 | 274 | — | — |
| 2007-10-11 | $742.00 | $742.00 | 628 | — | — |
| 2007-10-10 | $680.40 | $680.40 | 383 | — | — |
| 2007-10-09 | $567.00 | $567.00 | 456 | — | — |
| 2007-10-08 | $572.60 | $572.60 | 183 | — | — |
| 2007-10-05 | $558.60 | $558.60 | 370 | — | — |
| 2007-10-04 | $455.00 | $455.00 | 142 | — | — |
| 2007-10-03 | $392.00 | $392.00 | 0 | — | — |
| 2007-10-02 | $392.00 | $392.00 | 0 | — | — |
| 2007-10-01 | $392.00 | $392.00 | 0 | — | — |
| 2007-09-28 | $392.00 | $392.00 | 14 | — | — |
| 2007-09-27 | $392.00 | $392.00 | 0 | — | — |
| 2007-09-26 | $392.00 | $392.00 | 12 | — | — |
| 2007-09-25 | $385.00 | $385.00 | 27 | — | — |
| 2007-09-24 | $420.00 | $420.00 | 34 | — | — |
| 2007-09-21 | $350.00 | $350.00 | 36 | — | — |
| 2007-09-20 | $341.60 | $341.60 | 26 | — | — |
| 2007-09-19 | $338.80 | $338.80 | 7 | — | — |
| 2007-09-18 | $343.00 | $343.00 | 7 | — | — |
| 2007-09-17 | $337.40 | $337.40 | 30 | — | — |
| 2007-09-14 | $336.00 | $336.00 | 6 | — | — |
| 2007-09-13 | $376.60 | $376.60 | 36 | — | — |
| 2007-09-12 | $385.00 | $385.00 | 0 | — | — |
| 2007-09-11 | $385.00 | $385.00 | 84 | — | — |
| 2007-09-10 | $336.00 | $336.00 | 14 | — | — |
| 2007-09-07 | $336.00 | $336.00 | 9 | — | — |
| 2007-09-06 | $406.00 | $406.00 | 0 | — | — |
| 2007-09-05 | $406.00 | $406.00 | 24 | — | — |
| 2007-09-04 | $392.00 | $392.00 | 0 | — | — |
| 2007-08-31 | $392.00 | $392.00 | 0 | — | — |
| 2007-08-30 | $392.00 | $392.00 | 11 | — | — |
| 2007-08-29 | $392.00 | $392.00 | 11 | — | — |
| 2007-08-28 | $399.00 | $399.00 | 0 | — | — |
| 2007-08-27 | $399.00 | $399.00 | 15 | — | — |
| 2007-08-24 | $406.00 | $406.00 | 0 | — | — |
| 2007-08-23 | $406.00 | $406.00 | 56 | — | — |
| 2007-08-22 | $382.20 | $382.20 | 6 | — | — |
| 2007-08-21 | $350.00 | $350.00 | 7 | — | — |
| 2007-08-20 | $392.00 | $392.00 | 0 | — | — |
| 2007-08-17 | $392.00 | $392.00 | 0 | — | — |
| 2007-08-16 | $392.00 | $392.00 | 0 | — | — |
| 2007-08-15 | $392.00 | $392.00 | 13 | — | — |
| 2007-08-14 | $392.00 | $392.00 | 1 | — | — |
| 2007-08-13 | $371.00 | $371.00 | 4 | — | — |
| 2007-08-10 | $392.00 | $392.00 | 17 | — | — |
| 2007-08-09 | $401.80 | $401.80 | 1 | — | — |
| 2007-08-08 | $364.00 | $364.00 | 4 | — | — |
| 2007-08-07 | $420.00 | $420.00 | 0 | — | — |
| 2007-08-06 | $420.00 | $420.00 | 0 | — | — |
| 2007-08-03 | $420.00 | $420.00 | 0 | — | — |
| 2007-08-02 | $420.00 | $420.00 | 0 | — | — |
| 2007-08-01 | $420.00 | $420.00 | 0 | — | — |
| 2007-07-31 | $420.00 | $420.00 | 34 | — | — |
| 2007-07-30 | $385.00 | $385.00 | 3 | — | — |
| 2007-07-27 | $385.00 | $385.00 | 1 | — | — |
| 2007-07-26 | $371.00 | $371.00 | 10 | — | — |
| 2007-07-25 | $358.40 | $358.40 | 18 | — | — |
| 2007-07-24 | $404.60 | $404.60 | 21 | — | — |
| 2007-07-23 | $418.60 | $418.60 | 34 | — | — |
| 2007-07-20 | $406.00 | $406.00 | 21 | — | — |
| 2007-07-19 | $406.00 | $406.00 | 9 | — | — |
| 2007-07-18 | $413.00 | $413.00 | 32 | — | — |
| 2007-07-17 | $406.00 | $406.00 | 6 | — | — |
| 2007-07-16 | $364.00 | $364.00 | 126 | — | — |
| 2007-07-13 | $364.00 | $364.00 | 104 | — | — |
| 2007-07-12 | $364.00 | $364.00 | 14 | — | — |
| 2007-07-11 | $413.00 | $413.00 | 7 | — | — |
| 2007-07-10 | $392.00 | $392.00 | 21 | — | — |
| 2007-07-09 | $420.00 | $420.00 | 8 | — | — |
| 2007-07-06 | $421.40 | $421.40 | 8 | — | — |
| 2007-07-05 | $504.00 | $504.00 | 32 | — | — |
| 2007-07-03 | $420.00 | $420.00 | 10 | — | — |
| 2007-07-02 | $420.00 | $420.00 | 24 | — | — |
| 2007-06-29 | $476.00 | $476.00 | 0 | — | — |
| 2007-06-28 | $476.00 | $476.00 | 19 | — | — |
| 2007-06-27 | $420.00 | $420.00 | 4 | — | — |
| 2007-06-26 | $434.00 | $434.00 | 29 | — | — |
| 2007-06-25 | $434.00 | $434.00 | 11 | — | — |
| 2007-06-22 | $469.00 | $469.00 | 0 | — | — |
| 2007-06-21 | $469.00 | $469.00 | 104 | — | — |
| 2007-06-20 | $476.00 | $476.00 | 52 | — | — |
| 2007-06-19 | $420.00 | $420.00 | 87 | — | — |
| 2007-06-18 | $420.00 | $420.00 | 116 | — | — |
| 2007-06-15 | $455.00 | $455.00 | 18 | — | — |
| 2007-06-14 | $448.00 | $448.00 | 56 | — | — |
| 2007-06-13 | $427.00 | $427.00 | 94 | — | — |
| 2007-06-12 | $490.00 | $490.00 | 11 | — | — |
| 2007-06-11 | $455.00 | $455.00 | 0 | — | — |
| 2007-06-08 | $455.00 | $455.00 | 26 | — | — |
| 2007-06-07 | $434.00 | $434.00 | 119 | — | — |
| 2007-06-06 | $455.00 | $455.00 | 39 | — | — |
| 2007-06-05 | $497.00 | $497.00 | 11 | — | — |
| 2007-06-04 | $448.00 | $448.00 | 97 | — | — |
| 2007-06-01 | $469.00 | $469.00 | 36 | — | — |
| 2007-05-31 | $427.00 | $427.00 | 221 | — | — |
| 2007-05-30 | $462.00 | $462.00 | 38 | — | — |
| 2007-05-29 | $462.00 | $462.00 | 19 | — | — |
| 2007-05-25 | $546.00 | $546.00 | 88 | — | — |
| 2007-05-24 | $530.60 | $530.60 | 64 | — | — |
| 2007-05-23 | $588.00 | $588.00 | 64 | — | — |
| 2007-05-22 | $560.00 | $560.00 | 59 | — | — |
| 2007-05-21 | $644.00 | $644.00 | 19 | — | — |
| 2007-05-18 | $616.00 | $616.00 | 102 | — | — |
| 2007-05-17 | $616.00 | $616.00 | 7 | — | — |
| 2007-05-16 | $609.00 | $609.00 | 14 | — | — |
| 2007-05-15 | $672.00 | $672.00 | 87 | — | — |
| 2007-05-14 | $644.00 | $644.00 | 8 | — | — |
| 2007-05-11 | $686.00 | $686.00 | 114 | — | — |
| 2007-05-10 | $700.00 | $700.00 | 549 | — | — |
| 2007-05-09 | $700.00 | $700.00 | 304 | — | — |
| 2007-05-08 | $700.00 | $700.00 | 53 | — | — |
| 2007-05-07 | $770.00 | $770.00 | 40 | — | — |
| 2007-05-04 | $742.00 | $742.00 | 188 | — | — |
| 2007-05-03 | $693.00 | $693.00 | 133 | — | — |
| 2007-05-02 | $693.00 | $693.00 | 1 | — | — |
| 2007-05-01 | $700.00 | $700.00 | 54 | — | — |
| 2007-04-30 | $658.00 | $658.00 | 30 | — | — |
| 2007-04-27 | $595.00 | $595.00 | 136 | — | — |
| 2007-04-26 | $735.00 | $735.00 | 171 | — | — |
| 2007-04-25 | $714.00 | $714.00 | 219 | — | — |
| 2007-04-24 | $623.00 | $623.00 | 184 | — | — |
| 2007-04-23 | $595.00 | $595.00 | 71 | — | — |
| 2007-04-20 | $588.00 | $588.00 | 29 | — | — |
| 2007-04-19 | $574.00 | $574.00 | 31 | — | — |
| 2007-04-18 | $567.00 | $567.00 | 34 | — | — |
| 2007-04-17 | $588.00 | $588.00 | 34 | — | — |
| 2007-04-16 | $588.00 | $588.00 | 7 | — | — |
| 2007-04-13 | $588.00 | $588.00 | 21 | — | — |
| 2007-04-12 | $560.00 | $560.00 | 34 | — | — |
| 2007-04-11 | $588.00 | $588.00 | 82 | — | — |
| 2007-04-10 | $588.00 | $588.00 | 30 | — | — |
| 2007-04-09 | $628.60 | $628.60 | 19 | — | — |
| 2007-04-05 | $628.60 | $628.60 | 7 | — | — |
| 2007-04-04 | $581.00 | $581.00 | 14 | — | — |
| 2007-04-03 | $574.00 | $574.00 | 41 | — | — |
| 2007-04-02 | $560.00 | $560.00 | 29 | — | — |
| 2007-03-30 | $574.00 | $574.00 | 16 | — | — |
| 2007-03-29 | $560.00 | $560.00 | 4 | — | — |
| 2007-03-28 | $602.00 | $602.00 | 86 | — | — |
| 2007-03-27 | $610.40 | $610.40 | 23 | — | — |
| 2007-03-26 | $644.00 | $644.00 | 27 | — | — |
| 2007-03-23 | $658.00 | $658.00 | 24 | — | — |
| 2007-03-22 | $644.00 | $644.00 | 99 | — | — |
| 2007-03-21 | $658.00 | $658.00 | 35 | — | — |
| 2007-03-20 | $651.00 | $651.00 | 37 | — | — |
| 2007-03-19 | $672.00 | $672.00 | 36 | — | — |
| 2007-03-16 | $630.00 | $630.00 | 25 | — | — |
| 2007-03-15 | $630.00 | $630.00 | 94 | — | — |
| 2007-03-14 | $609.00 | $609.00 | 72 | — | — |
| 2007-03-13 | $581.00 | $581.00 | 26 | — | — |
| 2007-03-12 | $595.00 | $595.00 | 51 | — | — |
| 2007-03-09 | $644.00 | $644.00 | 17 | — | — |
| 2007-03-08 | $644.00 | $644.00 | 54 | — | — |
| 2007-03-07 | $630.00 | $630.00 | 76 | — | — |
| 2007-03-06 | $637.00 | $637.00 | 62 | — | — |
| 2007-03-05 | $700.00 | $700.00 | 324 | — | — |
| 2007-03-02 | $560.00 | $560.00 | 70 | — | — |
| 2007-03-01 | $560.00 | $560.00 | 134 | — | — |
| 2007-02-28 | $557.20 | $557.20 | 141 | — | — |
| 2007-02-27 | $525.00 | $525.00 | 66 | — | — |
| 2007-02-26 | $511.00 | $511.00 | 0 | — | — |
| 2007-02-23 | $511.00 | $511.00 | 30 | — | — |
| 2007-02-22 | $490.00 | $490.00 | 29 | — | — |
| 2007-02-21 | $462.00 | $462.00 | 23 | — | — |
| 2007-02-20 | $476.00 | $476.00 | 7 | — | — |
| 2007-02-16 | $490.00 | $490.00 | 11 | — | — |
| 2007-02-15 | $504.00 | $504.00 | 9 | — | — |
| 2007-02-14 | $497.00 | $497.00 | 18 | — | — |
| 2007-02-13 | $490.00 | $490.00 | 0 | — | — |
| 2007-02-12 | $490.00 | $490.00 | 4 | — | — |
| 2007-02-09 | $490.00 | $490.00 | 11 | — | — |
| 2007-02-08 | $539.00 | $539.00 | 6 | — | — |
| 2007-02-07 | $539.00 | $539.00 | 129 | — | — |
| 2007-02-06 | $539.00 | $539.00 | 37 | — | — |
| 2007-02-05 | $490.00 | $490.00 | 7 | — | — |
| 2007-02-02 | $558.60 | $558.60 | 71 | — | — |
| 2007-02-01 | $492.80 | $492.80 | 18 | — | — |
| 2007-01-31 | $574.00 | $574.00 | 124 | — | — |
| 2007-01-30 | $532.00 | $532.00 | 19 | — | — |
| 2007-01-29 | $553.00 | $553.00 | 30 | — | — |
| 2007-01-26 | $560.00 | $560.00 | 82 | — | — |
| 2007-01-25 | $553.00 | $553.00 | 61 | — | — |
| 2007-01-24 | $553.00 | $553.00 | 71 | — | — |
| 2007-01-23 | $546.00 | $546.00 | 39 | — | — |
| 2007-01-22 | $532.00 | $532.00 | 50 | — | — |
| 2007-01-19 | $546.00 | $546.00 | 20 | — | — |
| 2007-01-18 | $553.00 | $553.00 | 86 | — | — |
| 2007-01-17 | $564.20 | $564.20 | 31 | — | — |
| 2007-01-16 | $546.00 | $546.00 | 63 | — | — |
| 2007-01-12 | $567.00 | $567.00 | 111 | — | — |
| 2007-01-11 | $560.00 | $560.00 | 204 | — | — |
| 2007-01-10 | $560.00 | $560.00 | 100 | — | — |
| 2007-01-09 | $560.00 | $560.00 | 91 | — | — |
| 2007-01-08 | $567.00 | $567.00 | 175 | — | — |
| 2007-01-05 | $532.00 | $532.00 | 351 | — | — |
| 2007-01-04 | $476.00 | $476.00 | 262 | — | — |
| 2007-01-03 | $413.00 | $413.00 | 79 | — | — |