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
- 1995-08-07 to 2026-08-31
- 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 | $965.60 | $965.60 | 5,815 | — | — |
| 2007-12-28 | $1,012.00 | $1,012.00 | 9,280 | — | — |
| 2007-12-27 | $1,009.20 | $1,009.20 | 20,448 | — | — |
| 2007-12-26 | $1,086.00 | $1,086.00 | 23,278 | — | — |
| 2007-12-24 | $971.20 | $971.20 | 2,533 | — | — |
| 2007-12-21 | $956.00 | $956.00 | 6,675 | — | — |
| 2007-12-20 | $925.60 | $925.60 | 9,788 | — | — |
| 2007-12-19 | $984.00 | $984.00 | 24,880 | — | — |
| 2007-12-18 | $904.00 | $904.00 | 5,563 | — | — |
| 2007-12-17 | $928.40 | $928.40 | 6,993 | — | — |
| 2007-12-14 | $1,002.80 | $1,002.80 | 12,768 | — | — |
| 2007-12-13 | $1,014.40 | $1,014.40 | 14,383 | — | — |
| 2007-12-12 | $1,122.80 | $1,122.80 | 21,770 | — | — |
| 2007-12-11 | $1,128.00 | $1,128.00 | 55,133 | — | — |
| 2007-12-10 | $1,147.20 | $1,147.20 | 57,320 | — | — |
| 2007-12-07 | $1,072.00 | $1,072.00 | 92,030 | — | — |
| 2007-12-06 | $1,068.00 | $1,068.00 | 92,500 | — | — |
| 2007-12-05 | $1,260.00 | $1,260.00 | 110,775 | — | — |
| 2007-12-04 | $669.20 | $669.20 | 3,478 | — | — |
| 2007-12-03 | $713.20 | $713.20 | 4,218 | — | — |
| 2007-11-30 | $736.40 | $736.40 | 5,750 | — | — |
| 2007-11-29 | $718.80 | $718.80 | 8,080 | — | — |
| 2007-11-28 | $753.20 | $753.20 | 13,388 | — | — |
| 2007-11-27 | $628.40 | $628.40 | 3,728 | — | — |
| 2007-11-26 | $654.80 | $654.80 | 4,925 | — | — |
| 2007-11-23 | $649.20 | $649.20 | 3,490 | — | — |
| 2007-11-21 | $633.60 | $633.60 | 5,363 | — | — |
| 2007-11-20 | $694.80 | $694.80 | 4,540 | — | — |
| 2007-11-19 | $684.00 | $684.00 | 3,700 | — | — |
| 2007-11-16 | $744.00 | $744.00 | 2,623 | — | — |
| 2007-11-15 | $754.00 | $754.00 | 2,910 | — | — |
| 2007-11-14 | $808.40 | $808.40 | 3,993 | — | — |
| 2007-11-13 | $828.40 | $828.40 | 7,860 | — | — |
| 2007-11-12 | $790.40 | $790.40 | 3,655 | — | — |
| 2007-11-09 | $848.40 | $848.40 | 3,580 | — | — |
| 2007-11-08 | $906.40 | $906.40 | 5,073 | — | — |
| 2007-11-07 | $1,018.80 | $1,018.80 | 10,320 | — | — |
| 2007-11-06 | $1,048.00 | $1,048.00 | 9,518 | — | — |
| 2007-11-05 | $989.20 | $989.20 | 5,320 | — | — |
| 2007-11-02 | $1,080.00 | $1,080.00 | 6,500 | — | — |
| 2007-11-01 | $1,106.40 | $1,106.40 | 7,110 | — | — |
| 2007-10-31 | $1,182.00 | $1,182.00 | 9,878 | — | — |
| 2007-10-30 | $1,245.60 | $1,245.60 | 4,285 | — | — |
| 2007-10-29 | $1,251.20 | $1,251.20 | 8,443 | — | — |
| 2007-10-26 | $1,315.60 | $1,315.60 | 15,510 | — | — |
| 2007-10-25 | $1,239.60 | $1,239.60 | 7,008 | — | — |
| 2007-10-24 | $1,318.80 | $1,318.80 | 6,475 | — | — |
| 2007-10-23 | $1,410.40 | $1,410.40 | 5,408 | — | — |
| 2007-10-22 | $1,388.80 | $1,388.80 | 8,338 | — | — |
| 2007-10-19 | $1,364.00 | $1,364.00 | 7,915 | — | — |
| 2007-10-18 | $1,490.00 | $1,490.00 | 12,763 | — | — |
| 2007-10-17 | $1,429.60 | $1,429.60 | 10,695 | — | — |
| 2007-10-16 | $1,480.00 | $1,480.00 | 15,898 | — | — |
| 2007-10-15 | $1,553.60 | $1,553.60 | 10,515 | — | — |
| 2007-10-12 | $1,590.00 | $1,590.00 | 15,513 | — | — |
| 2007-10-11 | $1,560.00 | $1,560.00 | 36,760 | — | — |
| 2007-10-10 | $1,700.00 | $1,700.00 | 67,458 | — | — |
| 2007-10-09 | $1,466.00 | $1,466.00 | 31,140 | — | — |
| 2007-10-08 | $1,414.00 | $1,414.00 | 48,848 | — | — |
| 2007-10-05 | $1,590.00 | $1,590.00 | 89,235 | — | — |
| 2007-10-04 | $1,770.40 | $1,770.40 | 159,750 | — | — |
| 2007-10-03 | $1,570.00 | $1,570.00 | 219,438 | — | — |
| 2007-10-02 | $1,114.00 | $1,114.00 | 91,190 | — | — |
| 2007-10-01 | $638.00 | $638.00 | 19,175 | — | — |
| 2007-09-28 | $532.00 | $532.00 | 3,058 | — | — |
| 2007-09-27 | $534.00 | $534.00 | 5,075 | — | — |
| 2007-09-26 | $570.80 | $570.80 | 7,858 | — | — |
| 2007-09-25 | $582.40 | $582.40 | 26,963 | — | — |
| 2007-09-24 | $576.00 | $576.00 | 21,730 | — | — |
| 2007-09-21 | $407.60 | $407.60 | 1,253 | — | — |
| 2007-09-20 | $412.80 | $412.80 | 1,503 | — | — |
| 2007-09-19 | $425.20 | $425.20 | 865 | — | — |
| 2007-09-18 | $425.20 | $425.20 | 1,523 | — | — |
| 2007-09-17 | $430.00 | $430.00 | 528 | — | — |
| 2007-09-14 | $423.20 | $423.20 | 828 | — | — |
| 2007-09-13 | $410.00 | $410.00 | 913 | — | — |
| 2007-09-12 | $405.20 | $405.20 | 1,040 | — | — |
| 2007-09-11 | $412.80 | $412.80 | 1,205 | — | — |
| 2007-09-10 | $438.40 | $438.40 | 1,213 | — | — |
| 2007-09-07 | $433.20 | $433.20 | 1,593 | — | — |
| 2007-09-06 | $448.80 | $448.80 | 1,395 | — | — |
| 2007-09-05 | $463.20 | $463.20 | 4,655 | — | — |
| 2007-09-04 | $406.80 | $406.80 | 1,545 | — | — |
| 2007-08-31 | $425.20 | $425.20 | 1,048 | — | — |
| 2007-08-30 | $431.20 | $431.20 | 2,128 | — | — |
| 2007-08-29 | $442.00 | $442.00 | 2,515 | — | — |
| 2007-08-28 | $424.80 | $424.80 | 3,938 | — | — |
| 2007-08-27 | $430.80 | $430.80 | 2,338 | — | — |
| 2007-08-24 | $400.00 | $400.00 | 2,125 | — | — |
| 2007-08-23 | $390.00 | $390.00 | 1,905 | — | — |
| 2007-08-22 | $389.20 | $389.20 | 3,130 | — | — |
| 2007-08-21 | $375.20 | $375.20 | 1,548 | — | — |
| 2007-08-20 | $358.40 | $358.40 | 1,053 | — | — |
| 2007-08-17 | $344.00 | $344.00 | 425 | — | — |
| 2007-08-16 | $340.00 | $340.00 | 1,195 | — | — |
| 2007-08-15 | $344.00 | $344.00 | 1,068 | — | — |
| 2007-08-14 | $341.20 | $341.20 | 783 | — | — |
| 2007-08-13 | $340.40 | $340.40 | 713 | — | — |
| 2007-08-10 | $340.00 | $340.00 | 800 | — | — |
| 2007-08-09 | $340.00 | $340.00 | 1,100 | — | — |
| 2007-08-08 | $340.00 | $340.00 | 3,495 | — | — |
| 2007-08-07 | $358.00 | $358.00 | 625 | — | — |
| 2007-08-06 | $336.00 | $336.00 | 1,413 | — | — |
| 2007-08-03 | $342.80 | $342.80 | 2,508 | — | — |
| 2007-08-02 | $359.20 | $359.20 | 1,423 | — | — |
| 2007-08-01 | $346.00 | $346.00 | 765 | — | — |
| 2007-07-31 | $340.40 | $340.40 | 1,355 | — | — |
| 2007-07-30 | $342.00 | $342.00 | 1,663 | — | — |
| 2007-07-27 | $346.40 | $346.40 | 1,315 | — | — |
| 2007-07-26 | $352.00 | $352.00 | 1,875 | — | — |
| 2007-07-25 | $335.20 | $335.20 | 1,633 | — | — |
| 2007-07-24 | $348.00 | $348.00 | 1,373 | — | — |
| 2007-07-23 | $362.00 | $362.00 | 2,405 | — | — |
| 2007-07-20 | $370.40 | $370.40 | 2,720 | — | — |
| 2007-07-19 | $384.00 | $384.00 | 1,830 | — | — |
| 2007-07-18 | $394.40 | $394.40 | 2,773 | — | — |
| 2007-07-17 | $369.20 | $369.20 | 4,965 | — | — |
| 2007-07-16 | $402.00 | $402.00 | 3,528 | — | — |
| 2007-07-13 | $428.40 | $428.40 | 11,233 | — | — |
| 2007-07-12 | $394.00 | $394.00 | 3,865 | — | — |
| 2007-07-11 | $409.60 | $409.60 | 3,355 | — | — |
| 2007-07-10 | $422.80 | $422.80 | 8,228 | — | — |
| 2007-07-09 | $455.60 | $455.60 | 22,298 | — | — |
| 2007-07-06 | $398.00 | $398.00 | 14,200 | — | — |
| 2007-07-05 | $332.80 | $332.80 | 798 | — | — |
| 2007-07-03 | $312.00 | $312.00 | 818 | — | — |
| 2007-07-02 | $310.80 | $310.80 | 305 | — | — |
| 2007-06-29 | $294.00 | $294.00 | 233 | — | — |
| 2007-06-28 | $295.60 | $295.60 | 325 | — | — |
| 2007-06-27 | $293.20 | $293.20 | 133 | — | — |
| 2007-06-26 | $294.40 | $294.40 | 730 | — | — |
| 2007-06-25 | $311.60 | $311.60 | 610 | — | — |
| 2007-06-22 | $309.60 | $309.60 | 140 | — | — |
| 2007-06-21 | $309.60 | $309.60 | 375 | — | — |
| 2007-06-20 | $301.20 | $301.20 | 3,598 | — | — |
| 2007-06-19 | $321.20 | $321.20 | 2,605 | — | — |
| 2007-06-18 | $300.00 | $300.00 | 590 | — | — |
| 2007-06-15 | $294.80 | $294.80 | 408 | — | — |
| 2007-06-14 | $286.00 | $286.00 | 135 | — | — |
| 2007-06-13 | $282.00 | $282.00 | 90 | — | — |
| 2007-06-12 | $284.00 | $284.00 | 120 | — | — |
| 2007-06-11 | $284.00 | $284.00 | 55 | — | — |
| 2007-06-08 | $284.40 | $284.40 | 18 | — | — |
| 2007-06-07 | $284.40 | $284.40 | 143 | — | — |
| 2007-06-06 | $284.00 | $284.00 | 113 | — | — |
| 2007-06-05 | $286.40 | $286.40 | 210 | — | — |
| 2007-06-04 | $286.40 | $286.40 | 518 | — | — |
| 2007-06-01 | $288.00 | $288.00 | 448 | — | — |
| 2007-05-31 | $280.40 | $280.40 | 105 | — | — |
| 2007-05-30 | $280.40 | $280.40 | 183 | — | — |
| 2007-05-29 | $286.00 | $286.00 | 90 | — | — |
| 2007-05-25 | $284.00 | $284.00 | 160 | — | — |
| 2007-05-24 | $283.60 | $283.60 | 290 | — | — |
| 2007-05-23 | $292.00 | $292.00 | 135 | — | — |
| 2007-05-22 | $289.20 | $289.20 | 240 | — | — |
| 2007-05-21 | $289.60 | $289.60 | 178 | — | — |
| 2007-05-18 | $283.20 | $283.20 | 208 | — | — |
| 2007-05-17 | $284.00 | $284.00 | 543 | — | — |
| 2007-05-16 | $288.00 | $288.00 | 248 | — | — |
| 2007-05-15 | $290.00 | $290.00 | 230 | — | — |
| 2007-05-14 | $300.40 | $300.40 | 248 | — | — |
| 2007-05-11 | $304.40 | $304.40 | 580 | — | — |
| 2007-05-10 | $295.60 | $295.60 | 323 | — | — |
| 2007-05-09 | $300.80 | $300.80 | 325 | — | — |
| 2007-05-08 | $298.40 | $298.40 | 385 | — | — |
| 2007-05-07 | $310.80 | $310.80 | 325 | — | — |
| 2007-05-04 | $320.00 | $320.00 | 288 | — | — |
| 2007-05-03 | $323.20 | $323.20 | 1,098 | — | — |
| 2007-05-02 | $342.40 | $342.40 | 4,263 | — | — |
| 2007-05-01 | $293.60 | $293.60 | 83 | — | — |
| 2007-04-30 | $297.20 | $297.20 | 188 | — | — |
| 2007-04-27 | $298.80 | $298.80 | 50 | — | — |
| 2007-04-26 | $294.40 | $294.40 | 458 | — | — |
| 2007-04-25 | $291.60 | $291.60 | 340 | — | — |
| 2007-04-24 | $298.40 | $298.40 | 103 | — | — |
| 2007-04-23 | $302.40 | $302.40 | 88 | — | — |
| 2007-04-20 | $294.00 | $294.00 | 50 | — | — |
| 2007-04-19 | $290.00 | $290.00 | 130 | — | — |
| 2007-04-18 | $299.60 | $299.60 | 175 | — | — |
| 2007-04-17 | $300.00 | $300.00 | 198 | — | — |
| 2007-04-16 | $304.00 | $304.00 | 770 | — | — |
| 2007-04-13 | $294.00 | $294.00 | 130 | — | — |
| 2007-04-12 | $300.80 | $300.80 | 455 | — | — |
| 2007-04-11 | $292.00 | $292.00 | 65 | — | — |
| 2007-04-10 | $296.40 | $296.40 | 140 | — | — |
| 2007-04-09 | $292.00 | $292.00 | 55 | — | — |
| 2007-04-05 | $298.80 | $298.80 | 85 | — | — |
| 2007-04-04 | $300.40 | $300.40 | 188 | — | — |
| 2007-04-03 | $294.80 | $294.80 | 70 | — | — |
| 2007-04-02 | $302.00 | $302.00 | 343 | — | — |
| 2007-03-30 | $305.60 | $305.60 | 300 | — | — |
| 2007-03-29 | $301.60 | $301.60 | 195 | — | — |
| 2007-03-28 | $300.00 | $300.00 | 185 | — | — |
| 2007-03-27 | $303.20 | $303.20 | 143 | — | — |
| 2007-03-26 | $311.20 | $311.20 | 90 | — | — |
| 2007-03-23 | $308.40 | $308.40 | 195 | — | — |
| 2007-03-22 | $308.80 | $308.80 | 363 | — | — |
| 2007-03-21 | $308.40 | $308.40 | 403 | — | — |
| 2007-03-20 | $300.40 | $300.40 | 365 | — | — |
| 2007-03-19 | $302.40 | $302.40 | 495 | — | — |
| 2007-03-16 | $292.00 | $292.00 | 58 | — | — |
| 2007-03-15 | $292.40 | $292.40 | 75 | — | — |
| 2007-03-14 | $282.00 | $282.00 | 70 | — | — |
| 2007-03-13 | $288.00 | $288.00 | 25 | — | — |
| 2007-03-12 | $293.20 | $293.20 | 190 | — | — |
| 2007-03-09 | $286.00 | $286.00 | 538 | — | — |
| 2007-03-08 | $292.40 | $292.40 | 638 | — | — |
| 2007-03-07 | $293.60 | $293.60 | 1,083 | — | — |
| 2007-03-06 | $292.00 | $292.00 | 1,563 | — | — |
| 2007-03-05 | $260.00 | $260.00 | 460 | — | — |
| 2007-03-02 | $273.60 | $273.60 | 660 | — | — |
| 2007-03-01 | $284.00 | $284.00 | 618 | — | — |
| 2007-02-28 | $302.40 | $302.40 | 725 | — | — |
| 2007-02-27 | $310.00 | $310.00 | 1,378 | — | — |
| 2007-02-26 | $340.40 | $340.40 | 150 | — | — |
| 2007-02-23 | $347.20 | $347.20 | 498 | — | — |
| 2007-02-22 | $330.80 | $330.80 | 303 | — | — |
| 2007-02-21 | $327.60 | $327.60 | 913 | — | — |
| 2007-02-20 | $334.80 | $334.80 | 153 | — | — |
| 2007-02-16 | $342.00 | $342.00 | 263 | — | — |
| 2007-02-15 | $333.60 | $333.60 | 173 | — | — |
| 2007-02-14 | $334.00 | $334.00 | 200 | — | — |
| 2007-02-13 | $333.20 | $333.20 | 150 | — | — |
| 2007-02-12 | $334.00 | $334.00 | 588 | — | — |
| 2007-02-09 | $340.80 | $340.80 | 130 | — | — |
| 2007-02-08 | $342.80 | $342.80 | 310 | — | — |
| 2007-02-07 | $341.20 | $341.20 | 510 | — | — |
| 2007-02-06 | $338.40 | $338.40 | 960 | — | — |
| 2007-02-05 | $350.40 | $350.40 | 283 | — | — |
| 2007-02-02 | $350.40 | $350.40 | 385 | — | — |
| 2007-02-01 | $353.60 | $353.60 | 315 | — | — |
| 2007-01-31 | $350.40 | $350.40 | 663 | — | — |
| 2007-01-30 | $355.20 | $355.20 | 430 | — | — |
| 2007-01-29 | $358.00 | $358.00 | 85 | — | — |
| 2007-01-26 | $364.00 | $364.00 | 150 | — | — |
| 2007-01-25 | $364.00 | $364.00 | 398 | — | — |
| 2007-01-24 | $358.40 | $358.40 | 305 | — | — |
| 2007-01-23 | $362.80 | $362.80 | 1,705 | — | — |
| 2007-01-22 | $384.40 | $384.40 | 300 | — | — |
| 2007-01-19 | $392.80 | $392.80 | 450 | — | — |
| 2007-01-18 | $388.80 | $388.80 | 603 | — | — |
| 2007-01-17 | $395.60 | $395.60 | 1,185 | — | — |
| 2007-01-16 | $389.60 | $389.60 | 450 | — | — |
| 2007-01-12 | $392.00 | $392.00 | 250 | — | — |
| 2007-01-11 | $389.20 | $389.20 | 483 | — | — |
| 2007-01-10 | $391.20 | $391.20 | 788 | — | — |
| 2007-01-09 | $396.00 | $396.00 | 1,760 | — | — |
| 2007-01-08 | $412.00 | $412.00 | 7,458 | — | — |
| 2007-01-05 | $389.60 | $389.60 | 1,025 | — | — |
| 2007-01-04 | $420.40 | $420.40 | 3,318 | — | — |
| 2007-01-03 | $410.80 | $410.80 | 11,813 | — | — |