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
- 1987-08-28 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 | $369.20 | $645.78 | 12,760 | — | — |
| 2007-12-28 | $364.80 | $638.08 | 11,405 | — | — |
| 2007-12-27 | $373.00 | $652.42 | 11,450 | — | — |
| 2007-12-26 | $396.40 | $693.35 | 10,085 | — | — |
| 2007-12-24 | $399.00 | $697.90 | 4,965 | — | — |
| 2007-12-21 | $396.40 | $693.35 | 21,815 | — | — |
| 2007-12-20 | $385.60 | $674.46 | 13,110 | — | — |
| 2007-12-19 | $380.80 | $666.07 | 11,080 | — | — |
| 2007-12-18 | $388.60 | $679.71 | 18,830 | — | — |
| 2007-12-17 | $370.60 | $648.23 | 17,750 | — | — |
| 2007-12-14 | $376.80 | $659.07 | 21,370 | — | — |
| 2007-12-13 | $392.00 | $685.66 | 20,785 | — | — |
| 2007-12-12 | $404.80 | $708.05 | 19,985 | — | — |
| 2007-12-11 | $410.20 | $717.49 | 22,520 | — | — |
| 2007-12-10 | $440.00 | $769.62 | 16,280 | — | — |
| 2007-12-07 | $427.80 | $748.28 | 16,710 | — | — |
| 2007-12-06 | $429.60 | $751.43 | 26,240 | — | — |
| 2007-12-05 | $398.80 | $697.55 | 12,060 | — | — |
| 2007-12-04 | $388.60 | $679.71 | 12,205 | — | — |
| 2007-12-03 | $396.40 | $693.35 | 15,465 | — | — |
| 2007-11-30 | $404.20 | $707.00 | 20,525 | — | — |
| 2007-11-29 | $393.40 | $688.11 | 20,685 | — | — |
| 2007-11-28 | $408.00 | $713.64 | 28,380 | — | — |
| 2007-11-27 | $380.20 | $665.02 | 24,675 | — | — |
| 2007-11-26 | $369.60 | $646.48 | 19,795 | — | — |
| 2007-11-23 | $394.00 | $689.16 | 5,110 | — | — |
| 2007-11-21 | $381.40 | $667.12 | 22,805 | — | — |
| 2007-11-20 | $378.80 | $662.57 | 25,125 | — | — |
| 2007-11-19 | $380.40 | $665.37 | 26,445 | — | — |
| 2007-11-16 | $386.80 | $676.56 | 21,715 | — | — |
| 2007-11-15 | $392.60 | $686.71 | 22,970 | — | — |
| 2007-11-14 | $413.80 | $723.79 | 18,650 | — | — |
| 2007-11-13 | $424.20 | $733.23 | 22,450 | — | — |
| 2007-11-12 | $403.00 | $696.59 | 28,110 | — | — |
| 2007-11-09 | $393.80 | $680.69 | 36,125 | — | — |
| 2007-11-08 | $379.80 | $656.49 | 40,765 | — | — |
| 2007-11-07 | $375.80 | $649.57 | 21,085 | — | — |
| 2007-11-06 | $403.80 | $697.97 | 25,405 | — | — |
| 2007-11-05 | $405.80 | $701.43 | 27,315 | — | — |
| 2007-11-02 | $409.40 | $707.65 | 40,335 | — | — |
| 2007-11-01 | $420.80 | $727.36 | 20,680 | — | — |
| 2007-10-31 | $448.60 | $775.41 | 26,460 | — | — |
| 2007-10-30 | $455.00 | $786.47 | 28,320 | — | — |
| 2007-10-29 | $478.40 | $826.92 | 14,890 | — | — |
| 2007-10-26 | $468.00 | $808.94 | 23,150 | — | — |
| 2007-10-25 | $472.20 | $816.20 | 25,805 | — | — |
| 2007-10-24 | $462.60 | $799.61 | 25,180 | — | — |
| 2007-10-23 | $472.20 | $816.20 | 19,315 | — | — |
| 2007-10-22 | $483.20 | $835.22 | 19,425 | — | — |
| 2007-10-19 | $468.60 | $809.98 | 15,650 | — | — |
| 2007-10-18 | $483.00 | $834.87 | 19,180 | — | — |
| 2007-10-17 | $499.40 | $863.22 | 21,905 | — | — |
| 2007-10-16 | $512.20 | $885.34 | 20,905 | — | — |
| 2007-10-15 | $533.00 | $921.30 | 16,130 | — | — |
| 2007-10-12 | $545.80 | $943.42 | 12,060 | — | — |
| 2007-10-11 | $558.60 | $965.55 | 14,645 | — | — |
| 2007-10-10 | $569.60 | $984.56 | 12,500 | — | — |
| 2007-10-09 | $579.40 | $1,001.50 | 10,795 | — | — |
| 2007-10-08 | $575.60 | $994.93 | 9,905 | — | — |
| 2007-10-05 | $586.60 | $1,013.94 | 16,820 | — | — |
| 2007-10-04 | $597.80 | $1,033.30 | 8,300 | — | — |
| 2007-10-03 | $600.80 | $1,038.49 | 12,375 | — | — |
| 2007-10-02 | $612.60 | $1,058.89 | 11,260 | — | — |
| 2007-10-01 | $600.20 | $1,037.45 | 10,685 | — | — |
| 2007-09-28 | $584.00 | $1,009.45 | 31,050 | — | — |
| 2007-09-27 | $618.00 | $1,068.22 | 11,055 | — | — |
| 2007-09-26 | $614.00 | $1,061.31 | 9,795 | — | — |
| 2007-09-25 | $612.20 | $1,058.19 | 6,480 | — | — |
| 2007-09-24 | $610.00 | $1,054.39 | 7,080 | — | — |
| 2007-09-21 | $635.60 | $1,098.64 | 10,920 | — | — |
| 2007-09-20 | $638.60 | $1,103.83 | 6,535 | — | — |
| 2007-09-19 | $646.40 | $1,117.31 | 11,370 | — | — |
| 2007-09-18 | $628.60 | $1,086.54 | 19,230 | — | — |
| 2007-09-17 | $608.80 | $1,052.32 | 18,750 | — | — |
| 2007-09-14 | $611.60 | $1,057.16 | 7,840 | — | — |
| 2007-09-13 | $615.00 | $1,063.03 | 12,605 | — | — |
| 2007-09-12 | $618.60 | $1,069.26 | 18,565 | — | — |
| 2007-09-11 | $631.00 | $1,090.69 | 6,880 | — | — |
| 2007-09-10 | $615.00 | $1,063.03 | 9,325 | — | — |
| 2007-09-07 | $624.20 | $1,078.94 | 10,335 | — | — |
| 2007-09-06 | $634.60 | $1,096.91 | 6,220 | — | — |
| 2007-09-05 | $634.40 | $1,096.57 | 14,750 | — | — |
| 2007-09-04 | $645.40 | $1,115.58 | 8,365 | — | — |
| 2007-08-31 | $636.40 | $1,100.02 | 13,170 | — | — |
| 2007-08-30 | $639.60 | $1,105.56 | 18,325 | — | — |
| 2007-08-29 | $648.00 | $1,120.08 | 11,490 | — | — |
| 2007-08-28 | $628.00 | $1,085.51 | 11,705 | — | — |
| 2007-08-27 | $644.60 | $1,114.20 | 8,660 | — | — |
| 2007-08-24 | $662.20 | $1,144.62 | 11,755 | — | — |
| 2007-08-23 | $662.80 | $1,145.66 | 14,800 | — | — |
| 2007-08-22 | $672.00 | $1,161.56 | 14,020 | — | — |
| 2007-08-21 | $670.00 | $1,158.10 | 13,205 | — | — |
| 2007-08-20 | $659.60 | $1,140.13 | 12,015 | — | — |
| 2007-08-17 | $657.40 | $1,136.32 | 27,725 | — | — |
| 2007-08-16 | $631.00 | $1,090.69 | 30,915 | — | — |
| 2007-08-15 | $583.40 | $1,008.41 | 16,965 | — | — |
| 2007-08-14 | $582.80 | $998.73 | 9,790 | — | — |
| 2007-08-13 | $593.20 | $1,016.56 | 17,120 | — | — |
| 2007-08-10 | $620.60 | $1,063.51 | 20,885 | — | — |
| 2007-08-09 | $599.40 | $1,027.18 | 20,675 | — | — |
| 2007-08-08 | $602.00 | $1,031.64 | 24,515 | — | — |
| 2007-08-07 | $584.20 | $1,001.13 | 19,935 | — | — |
| 2007-08-06 | $579.60 | $993.25 | 19,355 | — | — |
| 2007-08-03 | $553.80 | $949.04 | 27,095 | — | — |
| 2007-08-02 | $576.80 | $988.45 | 17,155 | — | — |
| 2007-08-01 | $567.40 | $972.34 | 24,710 | — | — |
| 2007-07-31 | $564.20 | $966.86 | 19,560 | — | — |
| 2007-07-30 | $566.00 | $969.94 | 18,835 | — | — |
| 2007-07-27 | $563.20 | $965.15 | 26,845 | — | — |
| 2007-07-26 | $601.00 | $1,029.92 | 23,055 | — | — |
| 2007-07-25 | $595.00 | $1,019.64 | 12,070 | — | — |
| 2007-07-24 | $583.20 | $999.42 | 9,770 | — | — |
| 2007-07-23 | $615.40 | $1,054.60 | 8,270 | — | — |
| 2007-07-20 | $616.80 | $1,057.00 | 12,375 | — | — |
| 2007-07-19 | $629.00 | $1,077.91 | 8,250 | — | — |
| 2007-07-18 | $626.60 | $1,073.79 | 11,100 | — | — |
| 2007-07-17 | $647.00 | $1,108.75 | 7,285 | — | — |
| 2007-07-16 | $646.60 | $1,108.07 | 5,965 | — | — |
| 2007-07-13 | $649.00 | $1,112.18 | 4,085 | — | — |
| 2007-07-12 | $652.80 | $1,118.69 | 7,970 | — | — |
| 2007-07-11 | $638.80 | $1,094.70 | 5,590 | — | — |
| 2007-07-10 | $638.00 | $1,093.33 | 8,425 | — | — |
| 2007-07-09 | $658.40 | $1,128.29 | 5,670 | — | — |
| 2007-07-06 | $663.00 | $1,136.17 | 3,720 | — | — |
| 2007-07-05 | $668.00 | $1,144.74 | 3,300 | — | — |
| 2007-07-03 | $669.80 | $1,147.82 | 2,590 | — | — |
| 2007-07-02 | $671.00 | $1,149.88 | 6,540 | — | — |
| 2007-06-29 | $660.20 | $1,131.37 | 5,275 | — | — |
| 2007-06-28 | $671.40 | $1,150.57 | 6,925 | — | — |
| 2007-06-27 | $665.80 | $1,140.97 | 11,070 | — | — |
| 2007-06-26 | $661.00 | $1,132.74 | 7,680 | — | — |
| 2007-06-25 | $656.60 | $1,125.20 | 9,265 | — | — |
| 2007-06-22 | $659.80 | $1,130.69 | 13,075 | — | — |
| 2007-06-21 | $667.00 | $1,143.03 | 4,760 | — | — |
| 2007-06-20 | $671.20 | $1,150.22 | 7,390 | — | — |
| 2007-06-19 | $690.00 | $1,182.44 | 6,850 | — | — |
| 2007-06-18 | $692.40 | $1,186.55 | 7,210 | — | — |
| 2007-06-15 | $691.80 | $1,185.53 | 12,930 | — | — |
| 2007-06-14 | $673.20 | $1,153.65 | 4,975 | — | — |
| 2007-06-13 | $670.80 | $1,149.54 | 7,350 | — | — |
| 2007-06-12 | $657.60 | $1,126.92 | 5,355 | — | — |
| 2007-06-11 | $670.20 | $1,148.51 | 4,635 | — | — |
| 2007-06-08 | $673.00 | $1,153.31 | 3,260 | — | — |
| 2007-06-07 | $664.60 | $1,138.91 | 8,015 | — | — |
| 2007-06-06 | $672.00 | $1,151.59 | 4,740 | — | — |
| 2007-06-05 | $680.40 | $1,165.99 | 5,955 | — | — |
| 2007-06-04 | $689.20 | $1,181.07 | 4,690 | — | — |
| 2007-06-01 | $690.60 | $1,183.47 | 14,460 | — | — |
| 2007-05-31 | $678.60 | $1,162.90 | 7,210 | — | — |
| 2007-05-30 | $679.40 | $1,164.28 | 5,755 | — | — |
| 2007-05-29 | $680.20 | $1,165.65 | 4,270 | — | — |
| 2007-05-25 | $670.40 | $1,148.85 | 6,970 | — | — |
| 2007-05-24 | $674.40 | $1,155.71 | 9,500 | — | — |
| 2007-05-23 | $681.60 | $1,168.05 | 5,150 | — | — |
| 2007-05-22 | $683.00 | $1,170.45 | 6,750 | — | — |
| 2007-05-21 | $672.80 | $1,152.97 | 5,980 | — | — |
| 2007-05-18 | $673.00 | $1,153.31 | 6,055 | — | — |
| 2007-05-17 | $671.00 | $1,149.88 | 4,525 | — | — |
| 2007-05-16 | $679.00 | $1,163.59 | 7,060 | — | — |
| 2007-05-15 | $671.40 | $1,142.34 | 7,040 | — | — |
| 2007-05-14 | $676.20 | $1,150.51 | 10,595 | — | — |
| 2007-05-11 | $692.80 | $1,178.75 | 7,045 | — | — |
| 2007-05-10 | $674.20 | $1,147.10 | 6,530 | — | — |
| 2007-05-09 | $694.40 | $1,181.47 | 7,335 | — | — |
| 2007-05-08 | $696.40 | $1,184.88 | 6,735 | — | — |
| 2007-05-07 | $700.80 | $1,192.36 | 5,015 | — | — |
| 2007-05-04 | $710.60 | $1,209.04 | 7,705 | — | — |
| 2007-05-03 | $691.60 | $1,176.71 | 6,670 | — | — |
| 2007-05-02 | $689.20 | $1,172.63 | 8,920 | — | — |
| 2007-05-01 | $693.80 | $1,180.45 | 7,140 | — | — |
| 2007-04-30 | $687.20 | $1,169.22 | 8,270 | — | — |
| 2007-04-27 | $711.20 | $1,210.06 | 4,865 | — | — |
| 2007-04-26 | $720.00 | $1,225.03 | 3,635 | — | — |
| 2007-04-25 | $722.20 | $1,228.77 | 5,430 | — | — |
| 2007-04-24 | $720.00 | $1,225.03 | 9,320 | — | — |
| 2007-04-23 | $713.40 | $1,213.80 | 2,395 | — | — |
| 2007-04-20 | $721.00 | $1,226.73 | 4,560 | — | — |
| 2007-04-19 | $711.60 | $1,210.74 | 5,065 | — | — |
| 2007-04-18 | $716.60 | $1,219.25 | 3,975 | — | — |
| 2007-04-17 | $723.20 | $1,230.47 | 3,820 | — | — |
| 2007-04-16 | $729.20 | $1,240.68 | 7,205 | — | — |
| 2007-04-13 | $709.40 | $1,207.00 | 12,715 | — | — |
| 2007-04-12 | $701.80 | $1,194.06 | 5,195 | — | — |
| 2007-04-11 | $708.40 | $1,205.29 | 5,550 | — | — |
| 2007-04-10 | $717.60 | $1,220.95 | 3,980 | — | — |
| 2007-04-09 | $708.40 | $1,205.29 | 4,000 | — | — |
| 2007-04-05 | $716.60 | $1,219.25 | 5,270 | — | — |
| 2007-04-04 | $721.60 | $1,227.75 | 3,830 | — | — |
| 2007-04-03 | $730.00 | $1,242.04 | 3,555 | — | — |
| 2007-04-02 | $722.60 | $1,229.45 | 4,790 | — | — |
| 2007-03-30 | $731.40 | $1,244.43 | 7,880 | — | — |
| 2007-03-29 | $738.20 | $1,256.00 | 4,605 | — | — |
| 2007-03-28 | $733.20 | $1,247.49 | 14,345 | — | — |
| 2007-03-27 | $735.00 | $1,250.55 | 3,445 | — | — |
| 2007-03-26 | $743.80 | $1,265.52 | 3,340 | — | — |
| 2007-03-23 | $749.40 | $1,275.05 | 3,400 | — | — |
| 2007-03-22 | $747.00 | $1,270.97 | 4,840 | — | — |
| 2007-03-21 | $746.40 | $1,269.95 | 7,650 | — | — |
| 2007-03-20 | $732.20 | $1,245.79 | 4,275 | — | — |
| 2007-03-19 | $721.60 | $1,227.75 | 6,730 | — | — |
| 2007-03-16 | $713.00 | $1,213.12 | 12,625 | — | — |
| 2007-03-15 | $718.00 | $1,221.63 | 5,910 | — | — |
| 2007-03-14 | $718.00 | $1,221.63 | 13,570 | — | — |
| 2007-03-13 | $692.00 | $1,177.39 | 10,730 | — | — |
| 2007-03-12 | $725.00 | $1,233.54 | 6,235 | — | — |
| 2007-03-09 | $714.60 | $1,215.84 | 4,610 | — | — |
| 2007-03-08 | $715.80 | $1,217.88 | 6,010 | — | — |
| 2007-03-07 | $713.40 | $1,213.80 | 8,760 | — | — |
| 2007-03-06 | $724.00 | $1,231.84 | 9,755 | — | — |
| 2007-03-05 | $704.00 | $1,197.81 | 10,400 | — | — |
| 2007-03-02 | $728.60 | $1,239.66 | 6,905 | — | — |
| 2007-03-01 | $739.00 | $1,257.36 | 10,155 | — | — |
| 2007-02-28 | $753.80 | $1,282.54 | 6,755 | — | — |
| 2007-02-27 | $759.40 | $1,292.07 | 7,175 | — | — |
| 2007-02-26 | $791.20 | $1,346.17 | 5,005 | — | — |
| 2007-02-23 | $798.40 | $1,358.42 | 3,335 | — | — |
| 2007-02-22 | $810.00 | $1,378.16 | 4,055 | — | — |
| 2007-02-21 | $803.60 | $1,367.27 | 3,535 | — | — |
| 2007-02-20 | $804.60 | $1,368.97 | 2,745 | — | — |
| 2007-02-16 | $799.20 | $1,359.78 | 4,685 | — | — |
| 2007-02-15 | $799.00 | $1,359.44 | 6,020 | — | — |
| 2007-02-14 | $790.80 | $1,345.49 | 3,780 | — | — |
| 2007-02-13 | $799.00 | $1,351.28 | 2,065 | — | — |
| 2007-02-12 | $794.20 | $1,343.16 | 3,520 | — | — |
| 2007-02-09 | $787.80 | $1,332.33 | 4,395 | — | — |
| 2007-02-08 | $798.20 | $1,349.92 | 2,090 | — | — |
| 2007-02-07 | $799.40 | $1,351.95 | 4,405 | — | — |
| 2007-02-06 | $791.20 | $1,338.08 | 3,695 | — | — |
| 2007-02-05 | $784.60 | $1,326.92 | 4,835 | — | — |
| 2007-02-02 | $794.60 | $1,343.83 | 4,565 | — | — |
| 2007-02-01 | $789.60 | $1,335.38 | 5,515 | — | — |
| 2007-01-31 | $781.60 | $1,321.85 | 5,300 | — | — |
| 2007-01-30 | $780.60 | $1,320.16 | 4,375 | — | — |
| 2007-01-29 | $779.20 | $1,317.79 | 4,475 | — | — |
| 2007-01-26 | $767.20 | $1,297.50 | 2,525 | — | — |
| 2007-01-25 | $762.40 | $1,289.38 | 5,245 | — | — |
| 2007-01-24 | $772.00 | $1,305.61 | 4,745 | — | — |
| 2007-01-23 | $770.20 | $1,302.57 | 7,300 | — | — |
| 2007-01-22 | $754.20 | $1,275.51 | 4,660 | — | — |
| 2007-01-19 | $761.80 | $1,288.36 | 4,345 | — | — |
| 2007-01-18 | $751.80 | $1,271.45 | 6,460 | — | — |
| 2007-01-17 | $759.60 | $1,284.64 | 3,505 | — | — |
| 2007-01-16 | $766.60 | $1,296.48 | 6,290 | — | — |
| 2007-01-12 | $774.60 | $1,310.01 | 2,600 | — | — |
| 2007-01-11 | $771.20 | $1,304.26 | 5,765 | — | — |
| 2007-01-10 | $759.00 | $1,283.63 | 7,550 | — | — |
| 2007-01-09 | $761.40 | $1,287.69 | 8,040 | — | — |
| 2007-01-08 | $758.20 | $1,282.27 | 12,200 | — | — |
| 2007-01-05 | $767.00 | $1,297.16 | 8,230 | — | — |
| 2007-01-04 | $772.20 | $1,305.95 | 7,525 | — | — |
| 2007-01-03 | $782.00 | $1,322.53 | 8,250 | — | — |