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
- 2004-07-27 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 | $289.44 | $289.44 | 1 | — | — |
| 2007-12-28 | $289.44 | $289.44 | 30 | — | — |
| 2007-12-27 | $293.76 | $293.76 | 15 | — | — |
| 2007-12-26 | $293.76 | $293.76 | 5 | — | — |
| 2007-12-24 | $289.44 | $289.44 | 0 | — | — |
| 2007-12-21 | $289.44 | $289.44 | 4 | — | — |
| 2007-12-20 | $289.44 | $289.44 | 0 | — | — |
| 2007-12-19 | $293.76 | $293.76 | 9 | — | — |
| 2007-12-18 | $298.08 | $298.08 | 0 | — | — |
| 2007-12-17 | $298.08 | $298.08 | 9 | — | — |
| 2007-12-14 | $298.08 | $298.08 | 2 | — | — |
| 2007-12-13 | $298.08 | $298.08 | 1 | — | — |
| 2007-12-12 | $302.40 | $302.40 | 10 | — | — |
| 2007-12-11 | $302.40 | $302.40 | 64 | — | — |
| 2007-12-10 | $311.04 | $311.04 | 0 | — | — |
| 2007-12-07 | $311.04 | $311.04 | 0 | — | — |
| 2007-12-06 | $311.04 | $311.04 | 0 | — | — |
| 2007-12-05 | $311.04 | $311.04 | 5 | — | — |
| 2007-12-04 | $293.76 | $293.76 | 1 | — | — |
| 2007-12-03 | $293.76 | $293.76 | 1 | — | — |
| 2007-11-30 | $293.76 | $293.76 | 1 | — | — |
| 2007-11-29 | $332.64 | $332.64 | 0 | — | — |
| 2007-11-28 | $332.64 | $332.64 | 10 | — | — |
| 2007-11-27 | $380.16 | $380.16 | 2 | — | — |
| 2007-11-26 | $328.32 | $328.32 | 0 | — | — |
| 2007-11-23 | $328.32 | $328.32 | 0 | — | — |
| 2007-11-21 | $328.32 | $328.32 | 2 | — | — |
| 2007-11-20 | $324.00 | $324.00 | 47 | — | — |
| 2007-11-19 | $324.00 | $324.00 | 0 | — | — |
| 2007-11-16 | $324.00 | $324.00 | 0 | — | — |
| 2007-11-15 | $324.00 | $324.00 | 0 | — | — |
| 2007-11-14 | $324.00 | $324.00 | 10 | — | — |
| 2007-11-13 | $298.08 | $298.08 | 12 | — | — |
| 2007-11-12 | $293.76 | $293.76 | 0 | — | — |
| 2007-11-09 | $293.76 | $293.76 | 1 | — | — |
| 2007-11-08 | $293.76 | $293.76 | 0 | — | — |
| 2007-11-07 | $293.76 | $293.76 | 6 | — | — |
| 2007-11-06 | $293.76 | $293.76 | 0 | — | — |
| 2007-11-05 | $293.76 | $293.76 | 15 | — | — |
| 2007-11-02 | $289.44 | $289.44 | 0 | — | — |
| 2007-11-01 | $289.44 | $289.44 | 0 | — | — |
| 2007-10-31 | $289.44 | $289.44 | 0 | — | — |
| 2007-10-30 | $289.44 | $289.44 | 0 | — | — |
| 2007-10-29 | $289.44 | $289.44 | 0 | — | — |
| 2007-10-26 | $289.44 | $289.44 | 9 | — | — |
| 2007-10-25 | $324.00 | $324.00 | 12 | — | — |
| 2007-10-24 | $280.80 | $280.80 | 34 | — | — |
| 2007-10-23 | $432.00 | $432.00 | 0 | — | — |
| 2007-10-22 | $432.00 | $432.00 | 0 | — | — |
| 2007-10-19 | $432.00 | $432.00 | 0 | — | — |
| 2007-10-18 | $432.00 | $432.00 | 7 | — | — |
| 2007-10-17 | $302.40 | $302.40 | 14 | — | — |
| 2007-10-16 | $302.40 | $302.40 | 14 | — | — |
| 2007-10-15 | $280.80 | $280.80 | 57 | — | — |
| 2007-10-12 | $250.56 | $250.56 | 0 | — | — |
| 2007-10-11 | $250.56 | $250.56 | 0 | — | — |
| 2007-10-10 | $250.56 | $250.56 | 0 | — | — |
| 2007-10-09 | $250.56 | $250.56 | 0 | — | — |
| 2007-10-08 | $250.56 | $250.56 | 2 | — | — |
| 2007-10-05 | $246.24 | $246.24 | 0 | — | — |
| 2007-10-04 | $246.24 | $246.24 | 0 | — | — |
| 2007-10-03 | $246.24 | $246.24 | 16 | — | — |
| 2007-10-02 | $250.56 | $250.56 | 0 | — | — |
| 2007-10-01 | $250.56 | $250.56 | 179 | — | — |
| 2007-09-28 | $254.88 | $254.88 | 10 | — | — |
| 2007-09-27 | $254.88 | $254.88 | 0 | — | — |
| 2007-09-26 | $254.88 | $254.88 | 5 | — | — |
| 2007-09-25 | $276.48 | $276.48 | 6 | — | — |
| 2007-09-24 | $276.48 | $276.48 | 9 | — | — |
| 2007-09-21 | $250.56 | $250.56 | 7 | — | — |
| 2007-09-20 | $250.56 | $250.56 | 0 | — | — |
| 2007-09-19 | $250.56 | $250.56 | 0 | — | — |
| 2007-09-18 | $250.56 | $250.56 | 0 | — | — |
| 2007-09-17 | $250.56 | $250.56 | 2 | — | — |
| 2007-09-14 | $246.24 | $246.24 | 0 | — | — |
| 2007-09-13 | $246.24 | $246.24 | 2 | — | — |
| 2007-09-12 | $246.24 | $246.24 | 0 | — | — |
| 2007-09-11 | $246.24 | $246.24 | 0 | — | — |
| 2007-09-10 | $246.24 | $246.24 | 0 | — | — |
| 2007-09-07 | $246.24 | $246.24 | 14 | — | — |
| 2007-09-06 | $246.24 | $246.24 | 32 | — | — |
| 2007-09-05 | $259.20 | $259.20 | 1 | — | — |
| 2007-09-04 | $254.88 | $254.88 | 0 | — | — |
| 2007-08-31 | $254.88 | $254.88 | 0 | — | — |
| 2007-08-30 | $254.88 | $254.88 | 0 | — | — |
| 2007-08-29 | $254.88 | $254.88 | 0 | — | — |
| 2007-08-28 | $254.88 | $254.88 | 0 | — | — |
| 2007-08-27 | $254.88 | $254.88 | 12 | — | — |
| 2007-08-24 | $254.88 | $254.88 | 0 | — | — |
| 2007-08-23 | $280.80 | $280.80 | 0 | — | — |
| 2007-08-22 | $280.80 | $280.80 | 1 | — | — |
| 2007-08-21 | $259.20 | $259.20 | 0 | — | — |
| 2007-08-20 | $259.20 | $259.20 | 2 | — | — |
| 2007-08-17 | $254.88 | $254.88 | 16 | — | — |
| 2007-08-16 | $254.88 | $254.88 | 3 | — | — |
| 2007-08-15 | $254.88 | $254.88 | 6 | — | — |
| 2007-08-14 | $254.88 | $254.88 | 2 | — | — |
| 2007-08-13 | $280.80 | $280.80 | 5 | — | — |
| 2007-08-10 | $254.88 | $254.88 | 9 | — | — |
| 2007-08-09 | $259.20 | $259.20 | 0 | — | — |
| 2007-08-08 | $259.20 | $259.20 | 47 | — | — |
| 2007-08-07 | $237.60 | $237.60 | 0 | — | — |
| 2007-08-06 | $237.60 | $237.60 | 2 | — | — |
| 2007-08-03 | $259.20 | $259.20 | 0 | — | — |
| 2007-08-02 | $259.20 | $259.20 | 0 | — | — |
| 2007-08-01 | $233.28 | $233.28 | 2 | — | — |
| 2007-07-31 | $233.28 | $233.28 | 0 | — | — |
| 2007-07-30 | $233.28 | $233.28 | 7 | — | — |
| 2007-07-27 | $237.60 | $237.60 | 19 | — | — |
| 2007-07-26 | $233.28 | $233.28 | 13 | — | — |
| 2007-07-25 | $228.96 | $228.96 | 0 | — | — |
| 2007-07-24 | $228.96 | $228.96 | 0 | — | — |
| 2007-07-23 | $228.96 | $228.96 | 1 | — | — |
| 2007-07-20 | $237.60 | $237.60 | 1 | — | — |
| 2007-07-19 | $228.96 | $228.96 | 281 | — | — |
| 2007-07-18 | $259.20 | $259.20 | 22 | — | — |
| 2007-07-17 | $259.20 | $259.20 | 51 | — | — |
| 2007-07-16 | $285.12 | $285.12 | 46 | — | — |
| 2007-07-13 | $293.76 | $293.76 | 187 | — | — |
| 2007-07-12 | $306.72 | $306.72 | 231 | — | — |
| 2007-07-11 | $315.36 | $315.36 | 302 | — | — |
| 2007-07-10 | $254.88 | $254.88 | 28 | — | — |
| 2007-07-09 | $259.20 | $259.20 | 0 | — | — |
| 2007-07-06 | $259.20 | $259.20 | 5 | — | — |
| 2007-07-05 | $324.00 | $324.00 | 0 | — | — |
| 2007-07-03 | $324.00 | $324.00 | 0 | — | — |
| 2007-07-02 | $324.00 | $324.00 | 0 | — | — |
| 2007-06-29 | $324.00 | $324.00 | 52 | — | — |
| 2007-06-28 | $216.00 | $216.00 | 59 | — | — |
| 2007-06-27 | $319.68 | $319.68 | 10 | — | — |
| 2007-06-26 | $332.64 | $332.64 | 0 | — | — |
| 2007-06-25 | $332.64 | $332.64 | 0 | — | — |
| 2007-06-22 | $332.64 | $332.64 | 0 | — | — |
| 2007-06-21 | $332.64 | $332.64 | 0 | — | — |
| 2007-06-20 | $332.64 | $332.64 | 0 | — | — |
| 2007-06-19 | $332.64 | $332.64 | 0 | — | — |
| 2007-06-18 | $332.64 | $332.64 | 0 | — | — |
| 2007-06-15 | $332.64 | $332.64 | 0 | — | — |
| 2007-06-14 | $332.64 | $332.64 | 0 | — | — |
| 2007-06-13 | $289.44 | $289.44 | 14 | — | — |
| 2007-06-12 | $289.44 | $289.44 | 1 | — | — |
| 2007-06-11 | $311.04 | $311.04 | 0 | — | — |
| 2007-06-08 | $311.04 | $311.04 | 5 | — | — |
| 2007-06-07 | $311.04 | $311.04 | 7 | — | — |
| 2007-06-06 | $311.04 | $311.04 | 8 | — | — |
| 2007-06-05 | $341.28 | $341.28 | 0 | — | — |
| 2007-06-04 | $341.28 | $341.28 | 0 | — | — |
| 2007-06-01 | $341.28 | $341.28 | 50 | — | — |
| 2007-05-31 | $289.44 | $289.44 | 0 | — | — |
| 2007-05-30 | $289.44 | $289.44 | 4 | — | — |
| 2007-05-29 | $345.60 | $345.60 | 0 | — | — |
| 2007-05-25 | $345.60 | $345.60 | 1 | — | — |
| 2007-05-24 | $289.44 | $289.44 | 14 | — | — |
| 2007-05-23 | $324.00 | $324.00 | 2 | — | — |
| 2007-05-22 | $345.60 | $345.60 | 12 | — | — |
| 2007-05-21 | $397.44 | $397.44 | 0 | — | — |
| 2007-05-18 | $328.32 | $328.32 | 0 | — | — |
| 2007-05-17 | $328.32 | $328.32 | 0 | — | — |
| 2007-05-16 | $328.32 | $328.32 | 0 | — | — |
| 2007-05-15 | $328.32 | $328.32 | 16 | — | — |
| 2007-05-14 | $367.20 | $367.20 | 0 | — | — |
| 2007-05-11 | $367.20 | $367.20 | 22 | — | — |
| 2007-05-10 | $332.64 | $332.64 | 0 | — | — |
| 2007-05-09 | $332.64 | $332.64 | 6 | — | — |
| 2007-05-08 | $315.36 | $315.36 | 14 | — | — |
| 2007-05-07 | $315.36 | $315.36 | 0 | — | — |
| 2007-05-04 | $315.36 | $315.36 | 0 | — | — |
| 2007-05-03 | $315.36 | $315.36 | 2 | — | — |
| 2007-05-02 | $311.04 | $311.04 | 12 | — | — |
| 2007-05-01 | $324.00 | $324.00 | 3 | — | — |
| 2007-04-30 | $367.20 | $367.20 | 0 | — | — |
| 2007-04-27 | $367.20 | $367.20 | 28 | — | — |
| 2007-04-26 | $349.92 | $349.92 | 13 | — | — |
| 2007-04-25 | $432.00 | $432.00 | 0 | — | — |
| 2007-04-24 | $432.00 | $432.00 | 0 | — | — |
| 2007-04-23 | $432.00 | $432.00 | 1 | — | — |
| 2007-04-20 | $349.92 | $349.92 | 3 | — | — |
| 2007-04-19 | $362.88 | $362.88 | 0 | — | — |
| 2007-04-18 | $362.88 | $362.88 | 0 | — | — |
| 2007-04-17 | $362.88 | $362.88 | 8 | — | — |
| 2007-04-16 | $362.88 | $362.88 | 27 | — | — |
| 2007-04-13 | $393.12 | $393.12 | 0 | — | — |
| 2007-04-12 | $393.12 | $393.12 | 7 | — | — |
| 2007-04-11 | $349.92 | $349.92 | 35 | — | — |
| 2007-04-10 | $444.96 | $444.96 | 78 | — | — |
| 2007-04-09 | $341.28 | $341.28 | 25 | — | — |
| 2007-04-05 | $336.96 | $336.96 | 0 | — | — |
| 2007-04-04 | $336.96 | $336.96 | 3 | — | — |
| 2007-04-03 | $315.36 | $315.36 | 4 | — | — |
| 2007-04-02 | $302.40 | $302.40 | 0 | — | — |
| 2007-03-30 | $302.40 | $302.40 | 1 | — | — |
| 2007-03-29 | $324.00 | $324.00 | 24 | — | — |
| 2007-03-28 | $311.04 | $311.04 | 20 | — | — |
| 2007-03-27 | $367.20 | $367.20 | 19 | — | — |
| 2007-03-26 | $397.44 | $397.44 | 0 | — | — |
| 2007-03-23 | $397.44 | $397.44 | 0 | — | — |
| 2007-03-22 | $397.44 | $397.44 | 6 | — | — |
| 2007-03-21 | $397.44 | $397.44 | 51 | — | — |
| 2007-03-20 | $302.40 | $302.40 | 62 | — | — |
| 2007-03-19 | $371.52 | $371.52 | 0 | — | — |
| 2007-03-16 | $371.52 | $371.52 | 27 | — | — |
| 2007-03-15 | $388.80 | $388.80 | 5 | — | — |
| 2007-03-14 | $397.44 | $397.44 | 23 | — | — |
| 2007-03-13 | $401.76 | $401.76 | 0 | — | — |
| 2007-03-12 | $401.76 | $401.76 | 5 | — | — |
| 2007-03-09 | $375.84 | $375.84 | 152 | — | — |
| 2007-03-08 | $436.32 | $436.32 | 2 | — | — |
| 2007-03-07 | $423.36 | $423.36 | 0 | — | — |
| 2007-03-06 | $423.36 | $423.36 | 15 | — | — |
| 2007-03-05 | $406.08 | $406.08 | 28 | — | — |
| 2007-03-02 | $427.68 | $427.68 | 0 | — | — |
| 2007-03-01 | $427.68 | $427.68 | 22 | — | — |
| 2007-02-28 | $410.40 | $410.40 | 50 | — | — |
| 2007-02-27 | $419.04 | $419.04 | 35 | — | — |
| 2007-02-26 | $432.00 | $432.00 | 32 | — | — |
| 2007-02-23 | $440.64 | $440.64 | 35 | — | — |
| 2007-02-22 | $453.60 | $453.60 | 66 | — | — |
| 2007-02-21 | $432.00 | $432.00 | 112 | — | — |
| 2007-02-20 | $354.24 | $354.24 | 0 | — | — |
| 2007-02-16 | $354.24 | $354.24 | 2 | — | — |
| 2007-02-15 | $367.20 | $367.20 | 2 | — | — |
| 2007-02-14 | $367.20 | $367.20 | 2 | — | — |
| 2007-02-13 | $354.24 | $354.24 | 6 | — | — |
| 2007-02-12 | $345.60 | $345.60 | 5 | — | — |
| 2007-02-09 | $367.20 | $367.20 | 3 | — | — |
| 2007-02-08 | $345.60 | $345.60 | 168 | — | — |
| 2007-02-07 | $328.32 | $328.32 | 0 | — | — |
| 2007-02-06 | $328.32 | $328.32 | 0 | — | — |
| 2007-02-05 | $328.32 | $328.32 | 0 | — | — |
| 2007-02-02 | $328.32 | $328.32 | 8 | — | — |
| 2007-02-01 | $328.32 | $328.32 | 0 | — | — |
| 2007-01-31 | $328.32 | $328.32 | 0 | — | — |
| 2007-01-30 | $328.32 | $328.32 | 9 | — | — |
| 2007-01-29 | $328.32 | $328.32 | 5 | — | — |
| 2007-01-26 | $345.60 | $345.60 | 0 | — | — |
| 2007-01-25 | $345.60 | $345.60 | 0 | — | — |
| 2007-01-24 | $345.60 | $345.60 | 0 | — | — |
| 2007-01-23 | $345.60 | $345.60 | 15 | — | — |
| 2007-01-22 | $427.68 | $427.68 | 47 | — | — |
| 2007-01-19 | $432.00 | $432.00 | 0 | — | — |
| 2007-01-18 | $432.00 | $432.00 | 4 | — | — |
| 2007-01-17 | $393.12 | $393.12 | 0 | — | — |
| 2007-01-16 | $393.12 | $393.12 | 12 | — | — |
| 2007-01-12 | $388.80 | $388.80 | 0 | — | — |
| 2007-01-11 | $388.80 | $388.80 | 8 | — | — |
| 2007-01-10 | $410.40 | $410.40 | 1 | — | — |
| 2007-01-09 | $410.40 | $410.40 | 3 | — | — |
| 2007-01-08 | $432.00 | $432.00 | 3 | — | — |
| 2007-01-05 | $432.00 | $432.00 | 3 | — | — |
| 2007-01-04 | $432.00 | $432.00 | 0 | — | — |
| 2007-01-03 | $432.00 | $432.00 | 42 | — | — |