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
- 1980-12-29 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 | $306.50 | $1,020.55 | 37,140 | — | — |
| 2007-12-28 | $305.00 | $1,015.56 | 24,320 | — | — |
| 2007-12-27 | $322.20 | $1,072.83 | 26,780 | — | — |
| 2007-12-26 | $361.40 | $1,113.45 | 20,470 | — | — |
| 2007-12-24 | $369.00 | $1,136.87 | 9,760 | — | — |
| 2007-12-21 | $360.00 | $1,109.14 | 30,320 | — | — |
| 2007-12-20 | $357.50 | $1,101.44 | 18,020 | — | — |
| 2007-12-19 | $343.90 | $1,059.54 | 10,650 | — | — |
| 2007-12-18 | $344.10 | $1,060.15 | 13,320 | — | — |
| 2007-12-17 | $338.10 | $1,041.67 | 21,580 | — | — |
| 2007-12-14 | $347.20 | $1,069.70 | 16,180 | — | — |
| 2007-12-13 | $343.40 | $1,057.99 | 26,020 | — | — |
| 2007-12-12 | $343.40 | $1,057.99 | 18,080 | — | — |
| 2007-12-11 | $337.20 | $1,038.89 | 18,300 | — | — |
| 2007-12-10 | $351.10 | $1,081.72 | 22,050 | — | — |
| 2007-12-07 | $345.30 | $1,063.85 | 17,400 | — | — |
| 2007-12-06 | $341.90 | $1,053.37 | 24,730 | — | — |
| 2007-12-05 | $322.80 | $994.53 | 11,010 | — | — |
| 2007-12-04 | $314.40 | $968.65 | 12,640 | — | — |
| 2007-12-03 | $316.10 | $973.88 | 16,020 | — | — |
| 2007-11-30 | $307.60 | $947.70 | 22,140 | — | — |
| 2007-11-29 | $301.00 | $927.36 | 20,830 | — | — |
| 2007-11-28 | $300.70 | $926.44 | 34,730 | — | — |
| 2007-11-27 | $278.10 | $856.81 | 15,630 | — | — |
| 2007-11-26 | $269.10 | $829.08 | 22,460 | — | — |
| 2007-11-23 | $285.40 | $879.30 | 5,960 | — | — |
| 2007-11-21 | $281.90 | $868.52 | 22,670 | — | — |
| 2007-11-20 | $283.20 | $872.52 | 27,970 | — | — |
| 2007-11-19 | $288.30 | $888.23 | 25,260 | — | — |
| 2007-11-16 | $297.50 | $916.58 | 14,530 | — | — |
| 2007-11-15 | $306.90 | $945.54 | 20,870 | — | — |
| 2007-11-14 | $312.40 | $962.49 | 19,510 | — | — |
| 2007-11-13 | $322.50 | $993.60 | 24,330 | — | — |
| 2007-11-12 | $318.00 | $979.74 | 21,630 | — | — |
| 2007-11-09 | $303.30 | $934.45 | 35,270 | — | — |
| 2007-11-08 | $305.20 | $940.30 | 32,770 | — | — |
| 2007-11-07 | $286.60 | $883.00 | 46,060 | — | — |
| 2007-11-06 | $323.20 | $995.76 | 13,000 | — | — |
| 2007-11-05 | $313.50 | $965.87 | 22,040 | — | — |
| 2007-11-02 | $308.10 | $949.24 | 75,230 | — | — |
| 2007-11-01 | $325.00 | $1,001.31 | 27,310 | — | — |
| 2007-10-31 | $337.20 | $1,038.89 | 11,260 | — | — |
| 2007-10-30 | $330.50 | $1,018.25 | 9,750 | — | — |
| 2007-10-29 | $333.00 | $1,025.95 | 8,750 | — | — |
| 2007-10-26 | $334.70 | $1,031.19 | 5,730 | — | — |
| 2007-10-25 | $333.00 | $1,025.95 | 16,040 | — | — |
| 2007-10-24 | $339.70 | $1,046.60 | 18,150 | — | — |
| 2007-10-23 | $337.50 | $1,039.82 | 7,990 | — | — |
| 2007-10-22 | $337.20 | $1,038.89 | 19,900 | — | — |
| 2007-10-19 | $331.40 | $1,021.02 | 15,910 | — | — |
| 2007-10-18 | $356.00 | $1,096.81 | 18,500 | — | — |
| 2007-10-17 | $334.70 | $1,031.19 | 22,810 | — | — |
| 2007-10-16 | $349.00 | $1,075.25 | 16,920 | — | — |
| 2007-10-15 | $358.60 | $1,104.83 | 11,670 | — | — |
| 2007-10-12 | $366.70 | $1,129.78 | 9,910 | — | — |
| 2007-10-11 | $369.90 | $1,139.64 | 12,250 | — | — |
| 2007-10-10 | $375.00 | $1,155.35 | 12,350 | — | — |
| 2007-10-09 | $374.20 | $1,152.89 | 14,220 | — | — |
| 2007-10-08 | $379.40 | $1,168.91 | 14,400 | — | — |
| 2007-10-05 | $381.70 | $1,175.99 | 15,230 | — | — |
| 2007-10-04 | $368.90 | $1,136.56 | 11,250 | — | — |
| 2007-10-03 | $368.30 | $1,134.71 | 7,220 | — | — |
| 2007-10-02 | $366.20 | $1,128.24 | 11,820 | — | — |
| 2007-10-01 | $362.50 | $1,116.84 | 14,550 | — | — |
| 2007-09-28 | $355.00 | $1,093.73 | 8,630 | — | — |
| 2007-09-27 | $357.20 | $1,100.51 | 9,080 | — | — |
| 2007-09-26 | $353.10 | $1,087.88 | 13,460 | — | — |
| 2007-09-25 | $361.00 | $1,087.57 | 11,680 | — | — |
| 2007-09-24 | $366.30 | $1,103.54 | 19,930 | — | — |
| 2007-09-21 | $366.30 | $1,103.54 | 16,980 | — | — |
| 2007-09-20 | $368.80 | $1,111.07 | 15,730 | — | — |
| 2007-09-19 | $370.80 | $1,117.10 | 27,380 | — | — |
| 2007-09-18 | $348.80 | $1,050.82 | 31,570 | — | — |
| 2007-09-17 | $349.20 | $1,052.02 | 27,770 | — | — |
| 2007-09-14 | $365.60 | $1,101.43 | 15,620 | — | — |
| 2007-09-13 | $348.20 | $1,049.01 | 11,520 | — | — |
| 2007-09-12 | $343.30 | $1,034.25 | 8,020 | — | — |
| 2007-09-11 | $342.50 | $1,031.84 | 13,250 | — | — |
| 2007-09-10 | $336.60 | $1,014.06 | 15,320 | — | — |
| 2007-09-07 | $330.90 | $996.89 | 18,530 | — | — |
| 2007-09-06 | $337.20 | $1,015.87 | 7,310 | — | — |
| 2007-09-05 | $340.80 | $1,026.72 | 14,150 | — | — |
| 2007-09-04 | $347.60 | $1,047.20 | 15,490 | — | — |
| 2007-08-31 | $346.60 | $1,044.19 | 15,180 | — | — |
| 2007-08-30 | $340.30 | $1,025.21 | 27,030 | — | — |
| 2007-08-29 | $335.00 | $1,009.24 | 19,660 | — | — |
| 2007-08-28 | $335.60 | $1,011.05 | 15,090 | — | — |
| 2007-08-27 | $350.50 | $1,055.94 | 17,340 | — | — |
| 2007-08-24 | $359.70 | $1,083.66 | 13,020 | — | — |
| 2007-08-23 | $358.60 | $1,080.34 | 15,310 | — | — |
| 2007-08-22 | $359.40 | $1,082.75 | 33,070 | — | — |
| 2007-08-21 | $357.50 | $1,077.03 | 21,280 | — | — |
| 2007-08-20 | $339.40 | $1,022.50 | 31,850 | — | — |
| 2007-08-17 | $336.50 | $1,013.76 | 43,020 | — | — |
| 2007-08-16 | $313.90 | $945.68 | 41,620 | — | — |
| 2007-08-15 | $307.70 | $927.00 | 69,700 | — | — |
| 2007-08-14 | $319.50 | $962.55 | 27,260 | — | — |
| 2007-08-13 | $338.80 | $1,020.69 | 34,060 | — | — |
| 2007-08-10 | $329.00 | $991.17 | 47,720 | — | — |
| 2007-08-09 | $328.00 | $988.15 | 32,660 | — | — |
| 2007-08-08 | $336.00 | $1,012.26 | 57,160 | — | — |
| 2007-08-07 | $329.00 | $991.17 | 45,700 | — | — |
| 2007-08-06 | $324.90 | $978.81 | 102,760 | — | — |
| 2007-08-03 | $306.50 | $923.38 | 66,800 | — | — |
| 2007-08-02 | $326.40 | $983.33 | 75,010 | — | — |
| 2007-08-01 | $311.00 | $936.94 | 109,790 | — | — |
| 2007-07-31 | $309.30 | $931.82 | 63,980 | — | — |
| 2007-07-30 | $312.00 | $939.95 | 45,380 | — | — |
| 2007-07-27 | $320.00 | $964.05 | 30,040 | — | — |
| 2007-07-26 | $320.70 | $966.16 | 39,180 | — | — |
| 2007-07-25 | $320.00 | $964.05 | 31,350 | — | — |
| 2007-07-24 | $317.00 | $955.01 | 60,860 | — | — |
| 2007-07-23 | $335.00 | $1,009.24 | 45,610 | — | — |
| 2007-07-20 | $356.00 | $1,072.51 | 17,500 | — | — |
| 2007-07-19 | $364.00 | $1,096.61 | 12,100 | — | — |
| 2007-07-18 | $356.70 | $1,074.62 | 23,550 | — | — |
| 2007-07-17 | $361.50 | $1,089.08 | 14,070 | — | — |
| 2007-07-16 | $360.60 | $1,086.37 | 14,340 | — | — |
| 2007-07-13 | $373.70 | $1,125.83 | 37,850 | — | — |
| 2007-07-12 | $351.80 | $1,059.86 | 20,250 | — | — |
| 2007-07-11 | $347.00 | $1,045.39 | 33,650 | — | — |
| 2007-07-10 | $346.40 | $1,043.59 | 40,510 | — | — |
| 2007-07-09 | $350.00 | $1,054.43 | 14,450 | — | — |
| 2007-07-06 | $344.10 | $1,036.66 | 15,450 | — | — |
| 2007-07-05 | $342.80 | $1,032.74 | 17,890 | — | — |
| 2007-07-03 | $350.10 | $1,054.73 | 16,400 | — | — |
| 2007-07-02 | $349.20 | $1,052.02 | 21,710 | — | — |
| 2007-06-29 | $341.40 | $1,028.52 | 51,170 | — | — |
| 2007-06-28 | $348.20 | $1,049.01 | 22,730 | — | — |
| 2007-06-27 | $348.60 | $1,050.21 | 26,890 | — | — |
| 2007-06-26 | $355.50 | $1,046.90 | 43,430 | — | — |
| 2007-06-25 | $363.00 | $1,068.99 | 23,130 | — | — |
| 2007-06-22 | $385.90 | $1,136.43 | 24,200 | — | — |
| 2007-06-21 | $392.10 | $1,154.68 | 17,240 | — | — |
| 2007-06-20 | $400.00 | $1,177.95 | 10,280 | — | — |
| 2007-06-19 | $411.30 | $1,211.22 | 7,070 | — | — |
| 2007-06-18 | $411.70 | $1,212.40 | 5,690 | — | — |
| 2007-06-15 | $407.90 | $1,201.21 | 15,780 | — | — |
| 2007-06-14 | $406.20 | $1,196.21 | 23,120 | — | — |
| 2007-06-13 | $411.10 | $1,210.64 | 6,970 | — | — |
| 2007-06-12 | $410.50 | $1,208.87 | 10,710 | — | — |
| 2007-06-11 | $420.30 | $1,237.73 | 18,960 | — | — |
| 2007-06-08 | $440.10 | $1,296.04 | 6,060 | — | — |
| 2007-06-07 | $430.00 | $1,266.29 | 7,050 | — | — |
| 2007-06-06 | $435.60 | $1,282.79 | 10,600 | — | — |
| 2007-06-05 | $439.90 | $1,295.45 | 4,970 | — | — |
| 2007-06-04 | $446.50 | $1,314.88 | 8,490 | — | — |
| 2007-06-01 | $448.10 | $1,319.60 | 13,510 | — | — |
| 2007-05-31 | $444.80 | $1,309.88 | 20,680 | — | — |
| 2007-05-30 | $432.70 | $1,274.24 | 14,100 | — | — |
| 2007-05-29 | $436.10 | $1,284.26 | 11,470 | — | — |
| 2007-05-25 | $431.00 | $1,269.24 | 8,200 | — | — |
| 2007-05-24 | $422.50 | $1,244.21 | 7,510 | — | — |
| 2007-05-23 | $428.50 | $1,261.88 | 10,270 | — | — |
| 2007-05-22 | $439.50 | $1,294.27 | 5,940 | — | — |
| 2007-05-21 | $428.90 | $1,263.05 | 5,730 | — | — |
| 2007-05-18 | $424.80 | $1,250.98 | 8,550 | — | — |
| 2007-05-17 | $419.80 | $1,236.26 | 12,110 | — | — |
| 2007-05-16 | $423.60 | $1,247.45 | 14,320 | — | — |
| 2007-05-15 | $432.70 | $1,274.24 | 17,030 | — | — |
| 2007-05-14 | $448.90 | $1,321.95 | 5,400 | — | — |
| 2007-05-11 | $453.20 | $1,334.62 | 2,130 | — | — |
| 2007-05-10 | $448.00 | $1,319.30 | 5,290 | — | — |
| 2007-05-09 | $457.60 | $1,347.57 | 5,770 | — | — |
| 2007-05-08 | $454.40 | $1,338.15 | 6,830 | — | — |
| 2007-05-07 | $457.60 | $1,347.57 | 7,210 | — | — |
| 2007-05-04 | $460.00 | $1,354.64 | 7,940 | — | — |
| 2007-05-03 | $459.40 | $1,352.87 | 12,990 | — | — |
| 2007-05-02 | $464.00 | $1,366.42 | 10,400 | — | — |
| 2007-05-01 | $471.20 | $1,387.62 | 14,360 | — | — |
| 2007-04-30 | $473.70 | $1,394.98 | 13,090 | — | — |
| 2007-04-27 | $473.90 | $1,395.57 | 5,470 | — | — |
| 2007-04-26 | $471.60 | $1,388.80 | 4,350 | — | — |
| 2007-04-25 | $470.90 | $1,386.74 | 8,450 | — | — |
| 2007-04-24 | $468.90 | $1,380.85 | 7,570 | — | — |
| 2007-04-23 | $469.10 | $1,381.44 | 4,950 | — | — |
| 2007-04-20 | $464.50 | $1,367.89 | 9,110 | — | — |
| 2007-04-19 | $455.80 | $1,342.27 | 8,660 | — | — |
| 2007-04-18 | $450.90 | $1,327.84 | 11,740 | — | — |
| 2007-04-17 | $456.90 | $1,345.51 | 10,100 | — | — |
| 2007-04-16 | $449.60 | $1,324.01 | 5,520 | — | — |
| 2007-04-13 | $442.50 | $1,303.10 | 7,850 | — | — |
| 2007-04-12 | $442.60 | $1,303.40 | 23,260 | — | — |
| 2007-04-11 | $442.60 | $1,303.40 | 16,140 | — | — |
| 2007-04-10 | $454.70 | $1,339.03 | 11,170 | — | — |
| 2007-04-09 | $456.40 | $1,344.04 | 17,340 | — | — |
| 2007-04-05 | $458.50 | $1,350.22 | 5,550 | — | — |
| 2007-04-04 | $459.90 | $1,354.35 | 5,320 | — | — |
| 2007-04-03 | $458.90 | $1,351.40 | 4,270 | — | — |
| 2007-04-02 | $456.00 | $1,342.86 | 6,630 | — | — |
| 2007-03-30 | $455.70 | $1,341.98 | 9,990 | — | — |
| 2007-03-29 | $454.70 | $1,339.03 | 8,700 | — | — |
| 2007-03-28 | $455.90 | $1,342.57 | 15,630 | — | — |
| 2007-03-27 | $472.70 | $1,368.48 | 11,330 | — | — |
| 2007-03-26 | $477.70 | $1,382.96 | 9,640 | — | — |
| 2007-03-23 | $480.60 | $1,391.35 | 9,800 | — | — |
| 2007-03-22 | $478.60 | $1,385.56 | 14,720 | — | — |
| 2007-03-21 | $470.60 | $1,362.40 | 10,970 | — | — |
| 2007-03-20 | $460.20 | $1,332.29 | 10,090 | — | — |
| 2007-03-19 | $454.00 | $1,314.34 | 7,220 | — | — |
| 2007-03-16 | $450.40 | $1,303.92 | 29,710 | — | — |
| 2007-03-15 | $460.80 | $1,334.03 | 9,840 | — | — |
| 2007-03-14 | $447.80 | $1,296.39 | 16,130 | — | — |
| 2007-03-13 | $442.80 | $1,281.92 | 20,160 | — | — |
| 2007-03-12 | $461.00 | $1,334.61 | 9,500 | — | — |
| 2007-03-09 | $467.00 | $1,351.98 | 20,440 | — | — |
| 2007-03-08 | $476.10 | $1,378.32 | 22,450 | — | — |
| 2007-03-07 | $467.40 | $1,353.14 | 24,180 | — | — |
| 2007-03-06 | $452.00 | $1,308.55 | 12,170 | — | — |
| 2007-03-05 | $437.00 | $1,265.13 | 22,450 | — | — |
| 2007-03-02 | $461.80 | $1,336.92 | 17,790 | — | — |
| 2007-03-01 | $460.50 | $1,333.16 | 29,970 | — | — |
| 2007-02-28 | $459.70 | $1,330.85 | 36,000 | — | — |
| 2007-02-27 | $457.50 | $1,324.48 | 36,180 | — | — |
| 2007-02-26 | $489.60 | $1,417.41 | 32,080 | — | — |
| 2007-02-23 | $510.50 | $1,477.91 | 10,270 | — | — |
| 2007-02-22 | $528.80 | $1,530.89 | 7,190 | — | — |
| 2007-02-21 | $526.70 | $1,524.81 | 6,840 | — | — |
| 2007-02-20 | $526.90 | $1,525.39 | 6,280 | — | — |
| 2007-02-16 | $517.90 | $1,499.34 | 5,490 | — | — |
| 2007-02-15 | $512.50 | $1,483.70 | 5,710 | — | — |
| 2007-02-14 | $510.40 | $1,477.62 | 7,630 | — | — |
| 2007-02-13 | $519.90 | $1,505.13 | 13,090 | — | — |
| 2007-02-12 | $509.30 | $1,474.44 | 24,720 | — | — |
| 2007-02-09 | $529.60 | $1,533.21 | 11,230 | — | — |
| 2007-02-08 | $537.80 | $1,556.95 | 14,750 | — | — |
| 2007-02-07 | $552.70 | $1,600.08 | 15,680 | — | — |
| 2007-02-06 | $534.30 | $1,546.81 | 35,630 | — | — |
| 2007-02-05 | $509.60 | $1,475.31 | 6,670 | — | — |
| 2007-02-02 | $509.90 | $1,476.18 | 5,500 | — | — |
| 2007-02-01 | $497.50 | $1,440.28 | 5,960 | — | — |
| 2007-01-31 | $496.00 | $1,435.93 | 4,960 | — | — |
| 2007-01-30 | $498.40 | $1,442.88 | 3,860 | — | — |
| 2007-01-29 | $497.30 | $1,439.70 | 9,280 | — | — |
| 2007-01-26 | $491.60 | $1,423.20 | 4,420 | — | — |
| 2007-01-25 | $489.70 | $1,417.70 | 4,010 | — | — |
| 2007-01-24 | $498.00 | $1,441.72 | 13,990 | — | — |
| 2007-01-23 | $492.50 | $1,425.80 | 4,120 | — | — |
| 2007-01-22 | $487.80 | $1,412.20 | 6,240 | — | — |
| 2007-01-19 | $497.80 | $1,441.15 | 6,060 | — | — |
| 2007-01-18 | $490.00 | $1,418.56 | 6,800 | — | — |
| 2007-01-17 | $500.20 | $1,448.09 | 7,670 | — | — |
| 2007-01-16 | $505.30 | $1,462.86 | 8,490 | — | — |
| 2007-01-12 | $501.00 | $1,450.41 | 14,570 | — | — |
| 2007-01-11 | $507.20 | $1,468.36 | 6,790 | — | — |
| 2007-01-10 | $493.50 | $1,428.70 | 8,290 | — | — |
| 2007-01-09 | $493.00 | $1,427.25 | 9,650 | — | — |
| 2007-01-08 | $482.10 | $1,395.69 | 9,070 | — | — |
| 2007-01-05 | $478.50 | $1,385.27 | 14,810 | — | — |
| 2007-01-04 | $500.60 | $1,449.25 | 7,880 | — | — |
| 2007-01-03 | $494.50 | $1,431.59 | 7,920 | — | — |