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
- 2004-03-17 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 | $328.00 | $438.51 | 9,514 | — | — |
| 2007-12-28 | $328.00 | $438.51 | 11,274 | — | — |
| 2007-12-27 | $340.00 | $454.55 | 8,343 | — | — |
| 2007-12-26 | $361.00 | $482.63 | 6,972 | — | — |
| 2007-12-24 | $368.00 | $491.98 | 2,836 | — | — |
| 2007-12-21 | $373.00 | $498.67 | 13,636 | — | — |
| 2007-12-20 | $377.00 | $504.02 | 6,825 | — | — |
| 2007-12-19 | $370.00 | $494.66 | 7,752 | — | — |
| 2007-12-18 | $399.00 | $491.98 | 7,292 | — | — |
| 2007-12-17 | $383.00 | $472.26 | 9,351 | — | — |
| 2007-12-14 | $382.00 | $471.02 | 10,794 | — | — |
| 2007-12-13 | $396.00 | $488.29 | 10,302 | — | — |
| 2007-12-12 | $403.00 | $496.92 | 8,205 | — | — |
| 2007-12-11 | $404.00 | $498.15 | 20,355 | — | — |
| 2007-12-10 | $404.00 | $498.15 | 20,039 | — | — |
| 2007-12-07 | $396.00 | $488.29 | 21,110 | — | — |
| 2007-12-06 | $387.00 | $477.19 | 7,973 | — | — |
| 2007-12-05 | $360.00 | $443.90 | 5,818 | — | — |
| 2007-12-04 | $351.00 | $432.80 | 5,180 | — | — |
| 2007-12-03 | $366.00 | $451.29 | 5,971 | — | — |
| 2007-11-30 | $372.00 | $458.69 | 9,944 | — | — |
| 2007-11-29 | $366.00 | $451.29 | 7,846 | — | — |
| 2007-11-28 | $340.00 | $419.23 | 10,389 | — | — |
| 2007-11-27 | $306.00 | $377.31 | 7,703 | — | — |
| 2007-11-26 | $321.00 | $395.81 | 17,486 | — | — |
| 2007-11-23 | $332.00 | $409.37 | 6,041 | — | — |
| 2007-11-21 | $309.00 | $381.01 | 10,700 | — | — |
| 2007-11-20 | $310.00 | $382.24 | 13,816 | — | — |
| 2007-11-19 | $332.00 | $409.37 | 11,388 | — | — |
| 2007-11-16 | $345.00 | $425.40 | 9,255 | — | — |
| 2007-11-15 | $344.00 | $424.17 | 9,898 | — | — |
| 2007-11-14 | $366.00 | $451.29 | 11,767 | — | — |
| 2007-11-13 | $367.00 | $452.53 | 7,790 | — | — |
| 2007-11-12 | $363.00 | $447.59 | 7,924 | — | — |
| 2007-11-09 | $375.00 | $462.39 | 11,719 | — | — |
| 2007-11-08 | $375.00 | $462.39 | 40,476 | — | — |
| 2007-11-07 | $388.00 | $478.42 | 14,806 | — | — |
| 2007-11-06 | $384.00 | $473.49 | 32,160 | — | — |
| 2007-11-05 | $357.00 | $440.20 | 14,095 | — | — |
| 2007-11-02 | $354.00 | $436.50 | 24,536 | — | — |
| 2007-11-01 | $388.00 | $478.42 | 10,403 | — | — |
| 2007-10-31 | $398.00 | $490.75 | 13,109 | — | — |
| 2007-10-30 | $397.00 | $489.52 | 7,688 | — | — |
| 2007-10-29 | $409.00 | $504.31 | 6,732 | — | — |
| 2007-10-26 | $424.00 | $522.81 | 11,087 | — | — |
| 2007-10-25 | $430.00 | $530.21 | 10,792 | — | — |
| 2007-10-24 | $449.00 | $553.64 | 8,606 | — | — |
| 2007-10-23 | $437.00 | $538.84 | 7,217 | — | — |
| 2007-10-22 | $448.00 | $552.40 | 26,837 | — | — |
| 2007-10-19 | $441.00 | $543.77 | 7,945 | — | — |
| 2007-10-18 | $452.00 | $557.34 | 8,384 | — | — |
| 2007-10-17 | $490.00 | $604.19 | 11,081 | — | — |
| 2007-10-16 | $485.00 | $598.03 | 8,753 | — | — |
| 2007-10-15 | $497.00 | $612.82 | 8,463 | — | — |
| 2007-10-12 | $505.00 | $622.69 | 5,224 | — | — |
| 2007-10-11 | $512.00 | $631.32 | 7,440 | — | — |
| 2007-10-10 | $503.00 | $620.22 | 5,009 | — | — |
| 2007-10-09 | $513.00 | $632.55 | 13,349 | — | — |
| 2007-10-08 | $520.00 | $641.18 | 6,489 | — | — |
| 2007-10-05 | $524.00 | $646.11 | 9,742 | — | — |
| 2007-10-04 | $516.00 | $636.25 | 4,967 | — | — |
| 2007-10-03 | $503.00 | $620.22 | 6,927 | — | — |
| 2007-10-02 | $509.00 | $627.62 | 8,025 | — | — |
| 2007-10-01 | $504.00 | $621.45 | 8,493 | — | — |
| 2007-09-28 | $492.00 | $606.66 | 6,299 | — | — |
| 2007-09-27 | $492.00 | $606.66 | 7,921 | — | — |
| 2007-09-26 | $497.00 | $612.82 | 6,933 | — | — |
| 2007-09-25 | $508.00 | $626.39 | 7,544 | — | — |
| 2007-09-24 | $526.00 | $648.58 | 8,924 | — | — |
| 2007-09-21 | $541.00 | $667.08 | 9,100 | — | — |
| 2007-09-20 | $565.00 | $696.67 | 8,029 | — | — |
| 2007-09-19 | $575.00 | $709.00 | 14,282 | — | — |
| 2007-09-18 | $596.00 | $696.67 | 14,339 | — | — |
| 2007-09-17 | $568.00 | $663.94 | 6,803 | — | — |
| 2007-09-14 | $582.00 | $680.30 | 13,063 | — | — |
| 2007-09-13 | $583.00 | $681.47 | 7,021 | — | — |
| 2007-09-12 | $579.00 | $676.80 | 10,166 | — | — |
| 2007-09-11 | $559.00 | $653.42 | 26,969 | — | — |
| 2007-09-10 | $528.00 | $617.18 | 9,888 | — | — |
| 2007-09-07 | $510.00 | $596.14 | 9,635 | — | — |
| 2007-09-06 | $528.00 | $617.18 | 15,277 | — | — |
| 2007-09-05 | $556.00 | $649.91 | 8,886 | — | — |
| 2007-09-04 | $560.00 | $654.59 | 8,786 | — | — |
| 2007-08-31 | $546.00 | $638.22 | 7,532 | — | — |
| 2007-08-30 | $534.00 | $624.20 | 7,140 | — | — |
| 2007-08-29 | $544.00 | $635.89 | 5,903 | — | — |
| 2007-08-28 | $523.00 | $611.34 | 7,570 | — | — |
| 2007-08-27 | $561.00 | $655.76 | 5,483 | — | — |
| 2007-08-24 | $568.00 | $663.94 | 9,009 | — | — |
| 2007-08-23 | $569.00 | $665.11 | 11,966 | — | — |
| 2007-08-22 | $546.00 | $638.22 | 9,740 | — | — |
| 2007-08-21 | $528.00 | $617.18 | 10,383 | — | — |
| 2007-08-20 | $526.00 | $614.85 | 13,004 | — | — |
| 2007-08-17 | $544.00 | $635.89 | 17,062 | — | — |
| 2007-08-16 | $533.00 | $623.03 | 31,785 | — | — |
| 2007-08-15 | $460.00 | $537.70 | 16,029 | — | — |
| 2007-08-14 | $480.00 | $561.08 | 14,955 | — | — |
| 2007-08-13 | $508.00 | $593.81 | 13,365 | — | — |
| 2007-08-10 | $502.00 | $586.79 | 21,746 | — | — |
| 2007-08-09 | $505.00 | $590.30 | 31,993 | — | — |
| 2007-08-08 | $505.00 | $590.30 | 57,859 | — | — |
| 2007-08-07 | $367.00 | $428.99 | 50,322 | — | — |
| 2007-08-06 | $352.00 | $411.46 | 52,514 | — | — |
| 2007-08-03 | $373.00 | $436.00 | 30,421 | — | — |
| 2007-08-02 | $430.00 | $502.63 | 41,788 | — | — |
| 2007-08-01 | $410.00 | $479.25 | 71,564 | — | — |
| 2007-07-31 | $469.00 | $548.22 | 37,262 | — | — |
| 2007-07-30 | $514.00 | $600.82 | 43,441 | — | — |
| 2007-07-27 | $575.00 | $672.12 | 19,851 | — | — |
| 2007-07-26 | $592.00 | $691.99 | 45,597 | — | — |
| 2007-07-25 | $620.00 | $724.72 | 15,443 | — | — |
| 2007-07-24 | $644.00 | $752.78 | 21,773 | — | — |
| 2007-07-23 | $682.00 | $797.20 | 10,915 | — | — |
| 2007-07-20 | $691.00 | $807.72 | 10,577 | — | — |
| 2007-07-19 | $704.00 | $822.91 | 7,711 | — | — |
| 2007-07-18 | $718.00 | $839.28 | 17,710 | — | — |
| 2007-07-17 | $742.00 | $867.33 | 6,584 | — | — |
| 2007-07-16 | $743.00 | $868.50 | 8,477 | — | — |
| 2007-07-13 | $746.00 | $872.01 | 8,623 | — | — |
| 2007-07-12 | $742.00 | $867.33 | 14,074 | — | — |
| 2007-07-11 | $734.00 | $857.98 | 38,425 | — | — |
| 2007-07-10 | $771.00 | $901.23 | 18,682 | — | — |
| 2007-07-09 | $805.00 | $940.97 | 10,399 | — | — |
| 2007-07-06 | $824.00 | $963.18 | 13,458 | — | — |
| 2007-07-05 | $813.00 | $950.32 | 8,874 | — | — |
| 2007-07-03 | $815.00 | $952.66 | 12,014 | — | — |
| 2007-07-02 | $790.00 | $923.44 | 20,141 | — | — |
| 2007-06-29 | $813.00 | $950.32 | 12,883 | — | — |
| 2007-06-28 | $835.00 | $976.04 | 13,275 | — | — |
| 2007-06-27 | $827.00 | $966.69 | 21,419 | — | — |
| 2007-06-26 | $847.00 | $990.07 | 20,641 | — | — |
| 2007-06-25 | $864.00 | $1,009.94 | 14,759 | — | — |
| 2007-06-22 | $882.00 | $1,030.98 | 41,833 | — | — |
| 2007-06-21 | $898.00 | $1,049.68 | 16,747 | — | — |
| 2007-06-20 | $910.00 | $1,063.71 | 36,154 | — | — |
| 2007-06-19 | $950.00 | $1,110.46 | 3,574 | — | — |
| 2007-06-18 | $941.00 | $1,099.94 | 6,380 | — | — |
| 2007-06-15 | $962.00 | $1,124.49 | 4,759 | — | — |
| 2007-06-14 | $949.00 | $1,109.29 | 4,239 | — | — |
| 2007-06-13 | $948.00 | $1,108.13 | 6,781 | — | — |
| 2007-06-12 | $973.00 | $1,101.11 | 9,466 | — | — |
| 2007-06-11 | $989.00 | $1,119.22 | 7,328 | — | — |
| 2007-06-08 | $970.00 | $1,097.72 | 12,331 | — | — |
| 2007-06-07 | $983.00 | $1,112.43 | 9,296 | — | — |
| 2007-06-06 | $992.00 | $1,122.61 | 9,323 | — | — |
| 2007-06-05 | $996.00 | $1,127.14 | 12,133 | — | — |
| 2007-06-04 | $1,001.00 | $1,132.80 | 8,513 | — | — |
| 2007-06-01 | $1,000.00 | $1,131.67 | 9,143 | — | — |
| 2007-05-31 | $996.00 | $1,127.14 | 11,442 | — | — |
| 2007-05-30 | $997.00 | $1,128.27 | 9,621 | — | — |
| 2007-05-29 | $978.00 | $1,106.77 | 5,831 | — | — |
| 2007-05-25 | $952.00 | $1,077.35 | 4,381 | — | — |
| 2007-05-24 | $946.00 | $1,070.56 | 5,863 | — | — |
| 2007-05-23 | $959.00 | $1,085.27 | 5,415 | — | — |
| 2007-05-22 | $964.00 | $1,090.93 | 4,866 | — | — |
| 2007-05-21 | $962.00 | $1,088.66 | 20,190 | — | — |
| 2007-05-18 | $941.00 | $1,064.90 | 4,879 | — | — |
| 2007-05-17 | $947.00 | $1,071.69 | 5,115 | — | — |
| 2007-05-16 | $942.00 | $1,066.03 | 13,675 | — | — |
| 2007-05-15 | $942.00 | $1,066.03 | 15,575 | — | — |
| 2007-05-14 | $945.00 | $1,069.43 | 5,355 | — | — |
| 2007-05-11 | $946.00 | $1,070.56 | 4,979 | — | — |
| 2007-05-10 | $935.00 | $1,058.11 | 14,112 | — | — |
| 2007-05-09 | $955.00 | $1,080.74 | 10,898 | — | — |
| 2007-05-08 | $932.00 | $1,054.71 | 8,367 | — | — |
| 2007-05-07 | $920.00 | $1,041.13 | 8,888 | — | — |
| 2007-05-04 | $918.00 | $1,038.87 | 2,368 | — | — |
| 2007-05-03 | $915.00 | $1,035.47 | 6,917 | — | — |
| 2007-05-02 | $898.00 | $1,016.24 | 7,496 | — | — |
| 2007-05-01 | $893.00 | $1,010.58 | 5,852 | — | — |
| 2007-04-30 | $877.00 | $992.47 | 6,886 | — | — |
| 2007-04-27 | $859.00 | $972.10 | 3,799 | — | — |
| 2007-04-26 | $863.00 | $976.63 | 6,281 | — | — |
| 2007-04-25 | $877.00 | $992.47 | 4,018 | — | — |
| 2007-04-24 | $865.00 | $978.89 | 3,202 | — | — |
| 2007-04-23 | $872.00 | $986.81 | 3,467 | — | — |
| 2007-04-20 | $895.00 | $1,012.84 | 2,839 | — | — |
| 2007-04-19 | $881.00 | $997.00 | 3,807 | — | — |
| 2007-04-18 | $869.00 | $983.42 | 5,288 | — | — |
| 2007-04-17 | $862.00 | $975.50 | 17,497 | — | — |
| 2007-04-16 | $817.00 | $924.57 | 7,280 | — | — |
| 2007-04-13 | $815.00 | $922.31 | 5,203 | — | — |
| 2007-04-12 | $804.00 | $909.86 | 9,513 | — | — |
| 2007-04-11 | $815.00 | $922.31 | 12,526 | — | — |
| 2007-04-10 | $829.00 | $938.15 | 4,571 | — | — |
| 2007-04-09 | $832.00 | $941.55 | 4,482 | — | — |
| 2007-04-05 | $836.00 | $946.07 | 4,556 | — | — |
| 2007-04-04 | $828.00 | $937.02 | 3,941 | — | — |
| 2007-04-03 | $854.00 | $966.44 | 3,925 | — | — |
| 2007-04-02 | $860.00 | $973.23 | 2,444 | — | — |
| 2007-03-30 | $871.00 | $985.68 | 6,476 | — | — |
| 2007-03-29 | $880.00 | $995.87 | 3,740 | — | — |
| 2007-03-28 | $875.00 | $990.21 | 5,849 | — | — |
| 2007-03-27 | $874.00 | $989.08 | 10,998 | — | — |
| 2007-03-26 | $900.00 | $1,018.50 | 15,566 | — | — |
| 2007-03-23 | $902.00 | $1,020.76 | 7,180 | — | — |
| 2007-03-22 | $904.00 | $1,023.03 | 7,416 | — | — |
| 2007-03-21 | $873.00 | $987.94 | 23,783 | — | — |
| 2007-03-20 | $838.00 | $948.34 | 17,369 | — | — |
| 2007-03-19 | $841.00 | $951.73 | 40,224 | — | — |
| 2007-03-16 | $858.00 | $970.97 | 11,106 | — | — |
| 2007-03-15 | $889.00 | $1,006.05 | 10,591 | — | — |
| 2007-03-14 | $865.00 | $978.89 | 31,519 | — | — |
| 2007-03-13 | $857.00 | $969.84 | 21,585 | — | — |
| 2007-03-12 | $960.00 | $1,086.40 | 4,699 | — | — |
| 2007-03-09 | $987.00 | $1,116.95 | 3,093 | — | — |
| 2007-03-08 | $980.00 | $1,109.03 | 2,360 | — | — |
| 2007-03-07 | $979.00 | $1,107.90 | 3,834 | — | — |
| 2007-03-06 | $979.00 | $1,107.90 | 5,519 | — | — |
| 2007-03-05 | $958.00 | $1,084.14 | 13,716 | — | — |
| 2007-03-02 | $1,026.00 | $1,161.09 | 4,069 | — | — |
| 2007-03-01 | $1,035.00 | $1,171.27 | 4,490 | — | — |
| 2007-02-28 | $1,079.00 | $1,187.12 | 6,715 | — | — |
| 2007-02-27 | $1,075.00 | $1,182.72 | 8,638 | — | — |
| 2007-02-26 | $1,098.00 | $1,208.02 | 8,455 | — | — |
| 2007-02-23 | $1,104.00 | $1,214.62 | 2,008 | — | — |
| 2007-02-22 | $1,123.00 | $1,235.53 | 6,930 | — | — |
| 2007-02-21 | $1,122.00 | $1,234.43 | 3,510 | — | — |
| 2007-02-20 | $1,110.00 | $1,221.22 | 1,817 | — | — |
| 2007-02-16 | $1,128.00 | $1,241.03 | 2,697 | — | — |
| 2007-02-15 | $1,129.00 | $1,242.13 | 2,508 | — | — |
| 2007-02-14 | $1,110.00 | $1,221.22 | 3,321 | — | — |
| 2007-02-13 | $1,071.00 | $1,178.32 | 4,713 | — | — |
| 2007-02-12 | $1,077.00 | $1,184.92 | 3,648 | — | — |
| 2007-02-09 | $1,107.00 | $1,217.92 | 4,248 | — | — |
| 2007-02-08 | $1,134.00 | $1,247.63 | 7,415 | — | — |
| 2007-02-07 | $1,151.00 | $1,266.33 | 3,200 | — | — |
| 2007-02-06 | $1,142.00 | $1,256.43 | 3,702 | — | — |
| 2007-02-05 | $1,130.00 | $1,243.23 | 2,076 | — | — |
| 2007-02-02 | $1,128.00 | $1,241.03 | 7,422 | — | — |
| 2007-02-01 | $1,126.00 | $1,238.83 | 3,743 | — | — |
| 2007-01-31 | $1,133.00 | $1,246.53 | 5,591 | — | — |
| 2007-01-30 | $1,129.00 | $1,242.13 | 3,878 | — | — |
| 2007-01-29 | $1,135.00 | $1,248.73 | 5,136 | — | — |
| 2007-01-26 | $1,175.00 | $1,292.74 | 3,809 | — | — |
| 2007-01-25 | $1,164.00 | $1,280.64 | 2,526 | — | — |
| 2007-01-24 | $1,160.00 | $1,276.23 | 4,909 | — | — |
| 2007-01-23 | $1,165.00 | $1,281.74 | 3,060 | — | — |
| 2007-01-22 | $1,172.00 | $1,289.44 | 3,808 | — | — |
| 2007-01-19 | $1,175.00 | $1,292.74 | 4,292 | — | — |
| 2007-01-18 | $1,160.00 | $1,276.23 | 5,735 | — | — |
| 2007-01-17 | $1,151.00 | $1,266.33 | 4,587 | — | — |
| 2007-01-16 | $1,122.00 | $1,234.43 | 3,369 | — | — |
| 2007-01-12 | $1,110.00 | $1,221.22 | 2,735 | — | — |
| 2007-01-11 | $1,060.00 | $1,166.21 | 2,165 | — | — |
| 2007-01-10 | $1,042.00 | $1,146.41 | 7,262 | — | — |
| 2007-01-09 | $1,031.00 | $1,134.31 | 1,778 | — | — |
| 2007-01-08 | $1,027.00 | $1,129.91 | 3,309 | — | — |
| 2007-01-05 | $1,058.00 | $1,164.01 | 2,855 | — | — |
| 2007-01-04 | $1,079.00 | $1,187.12 | 5,788 | — | — |
| 2007-01-03 | $1,074.00 | $1,181.62 | 2,365 | — | — |