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
- 2006-05-05 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 | $807.16 | $939.24 | 4,686 | — | — |
| 2007-12-28 | $826.04 | $961.21 | 5,446 | — | — |
| 2007-12-27 | $792.84 | $922.58 | 4,263 | — | — |
| 2007-12-26 | $794.14 | $924.09 | 4,758 | — | — |
| 2007-12-24 | $791.54 | $921.06 | 3,470 | — | — |
| 2007-12-21 | $816.27 | $949.84 | 5,793 | — | — |
| 2007-12-20 | $764.85 | $890.01 | 3,074 | — | — |
| 2007-12-19 | $771.36 | $897.58 | 3,031 | — | — |
| 2007-12-18 | $772.66 | $899.09 | 4,802 | — | — |
| 2007-12-17 | $764.85 | $890.01 | 4,853 | — | — |
| 2007-12-14 | $824.08 | $958.93 | 2,592 | — | — |
| 2007-12-13 | $833.85 | $970.29 | 3,261 | — | — |
| 2007-12-12 | $854.68 | $994.53 | 3,432 | — | — |
| 2007-12-11 | $864.44 | $1,005.89 | 5,779 | — | — |
| 2007-12-10 | $817.58 | $951.36 | 11,029 | — | — |
| 2007-12-07 | $842.96 | $980.90 | 13,112 | — | — |
| 2007-12-06 | $872.25 | $1,014.98 | 8,310 | — | — |
| 2007-12-05 | $924.33 | $1,075.58 | 3,303 | — | — |
| 2007-12-04 | $934.09 | $1,086.94 | 3,099 | — | — |
| 2007-12-03 | $952.32 | $1,108.15 | 4,924 | — | — |
| 2007-11-30 | $992.68 | $1,155.11 | 5,643 | — | — |
| 2007-11-29 | $951.67 | $1,107.39 | 6,320 | — | — |
| 2007-11-28 | $908.06 | $1,056.64 | 5,607 | — | — |
| 2007-11-27 | $865.74 | $1,007.41 | 4,627 | — | — |
| 2007-11-26 | $879.41 | $1,023.32 | 2,986 | — | — |
| 2007-11-23 | $889.18 | $1,034.68 | 1,426 | — | — |
| 2007-11-21 | $879.41 | $1,023.32 | 3,931 | — | — |
| 2007-11-20 | $885.27 | $1,030.13 | 5,879 | — | — |
| 2007-11-19 | $896.34 | $1,043.01 | 5,546 | — | — |
| 2007-11-16 | $928.23 | $1,080.13 | 3,103 | — | — |
| 2007-11-15 | $956.88 | $1,113.45 | 2,449 | — | — |
| 2007-11-14 | $971.20 | $1,130.12 | 5,014 | — | — |
| 2007-11-13 | $995.93 | $1,158.90 | 5,263 | — | — |
| 2007-11-12 | $954.92 | $1,111.18 | 9,199 | — | — |
| 2007-11-09 | $1,016.76 | $1,183.14 | 9,015 | — | — |
| 2007-11-08 | $1,070.79 | $1,246.01 | 10,938 | — | — |
| 2007-11-07 | $1,090.32 | $1,268.73 | 44,226 | — | — |
| 2007-11-06 | $1,180.80 | $1,374.02 | 9,598 | — | — |
| 2007-11-05 | $1,175.59 | $1,367.96 | 7,800 | — | — |
| 2007-11-02 | $1,229.62 | $1,430.82 | 4,495 | — | — |
| 2007-11-01 | $1,219.20 | $1,418.71 | 4,255 | — | — |
| 2007-10-31 | $1,256.96 | $1,440.67 | 6,952 | — | — |
| 2007-10-30 | $1,192.51 | $1,366.81 | 6,245 | — | — |
| 2007-10-29 | $1,294.71 | $1,483.94 | 3,217 | — | — |
| 2007-10-26 | $1,258.26 | $1,442.16 | 3,922 | — | — |
| 2007-10-25 | $1,269.98 | $1,455.59 | 2,106 | — | — |
| 2007-10-24 | $1,286.90 | $1,474.99 | 2,986 | — | — |
| 2007-10-23 | $1,305.78 | $1,496.63 | 2,986 | — | — |
| 2007-10-22 | $1,264.12 | $1,448.88 | 3,874 | — | — |
| 2007-10-19 | $1,273.88 | $1,460.07 | 4,936 | — | — |
| 2007-10-18 | $1,353.30 | $1,551.09 | 6,486 | — | — |
| 2007-10-17 | $1,302.52 | $1,492.90 | 5,660 | — | — |
| 2007-10-16 | $1,318.14 | $1,510.80 | 11,637 | — | — |
| 2007-10-15 | $1,302.52 | $1,492.90 | 6,712 | — | — |
| 2007-10-12 | $1,225.06 | $1,404.11 | 4,555 | — | — |
| 2007-10-11 | $1,160.62 | $1,330.25 | 9,413 | — | — |
| 2007-10-10 | $1,238.73 | $1,419.78 | 10,116 | — | — |
| 2007-10-09 | $1,145.00 | $1,312.35 | 10,132 | — | — |
| 2007-10-08 | $1,085.11 | $1,243.71 | 6,500 | — | — |
| 2007-10-05 | $1,023.92 | $1,173.58 | 3,119 | — | — |
| 2007-10-04 | $1,008.95 | $1,156.42 | 1,384 | — | — |
| 2007-10-03 | $1,016.11 | $1,164.62 | 3,520 | — | — |
| 2007-10-02 | $1,024.57 | $1,174.32 | 3,372 | — | — |
| 2007-10-01 | $973.80 | $1,116.13 | 2,764 | — | — |
| 2007-09-28 | $945.81 | $1,084.05 | 1,450 | — | — |
| 2007-09-27 | $960.13 | $1,100.46 | 717 | — | — |
| 2007-09-26 | $973.80 | $1,116.13 | 1,656 | — | — |
| 2007-09-25 | $972.50 | $1,114.64 | 1,406 | — | — |
| 2007-09-24 | $956.88 | $1,096.73 | 2,284 | — | — |
| 2007-09-21 | $963.38 | $1,104.19 | 1,197 | — | — |
| 2007-09-20 | $928.23 | $1,063.90 | 1,687 | — | — |
| 2007-09-19 | $917.82 | $1,051.97 | 1,258 | — | — |
| 2007-09-18 | $904.15 | $1,036.30 | 1,341 | — | — |
| 2007-09-17 | $861.19 | $987.06 | 1,227 | — | — |
| 2007-09-14 | $855.98 | $981.09 | 1,714 | — | — |
| 2007-09-13 | $869.00 | $996.01 | 1,172 | — | — |
| 2007-09-12 | $869.65 | $996.76 | 2,827 | — | — |
| 2007-09-11 | $908.71 | $1,041.52 | 2,357 | — | — |
| 2007-09-10 | $923.03 | $1,057.94 | 2,785 | — | — |
| 2007-09-07 | $945.16 | $1,083.30 | 1,879 | — | — |
| 2007-09-06 | $967.29 | $1,108.67 | 3,871 | — | — |
| 2007-09-05 | $934.09 | $1,070.62 | 1,194 | — | — |
| 2007-09-04 | $930.84 | $1,066.89 | 2,347 | — | — |
| 2007-08-31 | $942.55 | $1,080.32 | 1,813 | — | — |
| 2007-08-30 | $932.79 | $1,069.13 | 1,509 | — | — |
| 2007-08-29 | $918.47 | $1,052.71 | 846 | — | — |
| 2007-08-28 | $881.37 | $1,010.19 | 1,871 | — | — |
| 2007-08-27 | $925.63 | $1,060.92 | 1,679 | — | — |
| 2007-08-24 | $915.87 | $1,049.73 | 2,745 | — | — |
| 2007-08-23 | $888.53 | $1,018.39 | 7,265 | — | — |
| 2007-08-22 | $939.30 | $1,076.59 | 3,458 | — | — |
| 2007-08-21 | $869.65 | $996.76 | 711 | — | — |
| 2007-08-20 | $860.54 | $986.31 | 1,082 | — | — |
| 2007-08-17 | $833.20 | $954.98 | 1,937 | — | — |
| 2007-08-16 | $822.13 | $942.29 | 3,934 | — | — |
| 2007-08-15 | $840.36 | $963.18 | 1,840 | — | — |
| 2007-08-14 | $849.47 | $973.63 | 2,409 | — | — |
| 2007-08-13 | $846.87 | $970.64 | 4,289 | — | — |
| 2007-08-10 | $781.12 | $876.64 | 5,770 | — | — |
| 2007-08-09 | $768.10 | $862.03 | 10,294 | — | — |
| 2007-08-08 | $825.39 | $926.31 | 5,128 | — | — |
| 2007-08-07 | $854.68 | $959.19 | 3,956 | — | — |
| 2007-08-06 | $850.77 | $954.81 | 9,998 | — | — |
| 2007-08-03 | $918.47 | $1,030.78 | 3,576 | — | — |
| 2007-08-02 | $990.07 | $1,111.14 | 2,052 | — | — |
| 2007-08-01 | $995.28 | $1,116.98 | 4,613 | — | — |
| 2007-07-31 | $960.78 | $1,078.27 | 3,526 | — | — |
| 2007-07-30 | $971.85 | $1,090.68 | 2,032 | — | — |
| 2007-07-27 | $971.85 | $1,090.68 | 4,354 | — | — |
| 2007-07-26 | $937.35 | $1,051.97 | 6,104 | — | — |
| 2007-07-25 | $985.52 | $1,106.03 | 6,068 | — | — |
| 2007-07-24 | $1,013.51 | $1,137.44 | 7,084 | — | — |
| 2007-07-23 | $1,064.28 | $1,194.42 | 8,095 | — | — |
| 2007-07-20 | $1,100.08 | $1,234.60 | 9,591 | — | — |
| 2007-07-19 | $1,100.73 | $1,235.33 | 13,324 | — | — |
| 2007-07-18 | $1,021.32 | $1,146.21 | 7,796 | — | — |
| 2007-07-17 | $1,012.86 | $1,136.71 | 10,463 | — | — |
| 2007-07-16 | $932.79 | $1,046.85 | 3,265 | — | — |
| 2007-07-13 | $956.22 | $1,073.15 | 3,446 | — | — |
| 2007-07-12 | $963.38 | $1,081.19 | 7,952 | — | — |
| 2007-07-11 | $945.16 | $1,060.73 | 8,102 | — | — |
| 2007-07-10 | $909.36 | $1,020.55 | 3,271 | — | — |
| 2007-07-09 | $940.60 | $1,055.62 | 4,079 | — | — |
| 2007-07-06 | $949.06 | $1,065.12 | 2,335 | — | — |
| 2007-07-05 | $965.99 | $1,084.11 | 3,484 | — | — |
| 2007-07-03 | $943.86 | $1,059.27 | 1,042 | — | — |
| 2007-07-02 | $948.41 | $1,064.39 | 3,905 | — | — |
| 2007-06-29 | $928.23 | $1,041.74 | 17,575 | — | — |
| 2007-06-28 | $896.99 | $1,006.67 | 3,278 | — | — |
| 2007-06-27 | $942.55 | $1,057.81 | 1,575 | — | — |
| 2007-06-26 | $962.08 | $1,079.73 | 2,374 | — | — |
| 2007-06-25 | $943.21 | $1,058.54 | 2,724 | — | — |
| 2007-06-22 | $968.59 | $1,087.03 | 2,089 | — | — |
| 2007-06-21 | $972.50 | $1,091.42 | 1,741 | — | — |
| 2007-06-20 | $963.38 | $1,081.19 | 2,719 | — | — |
| 2007-06-19 | $980.31 | $1,100.18 | 1,737 | — | — |
| 2007-06-18 | $1,012.86 | $1,136.71 | 3,371 | — | — |
| 2007-06-15 | $1,025.22 | $1,150.59 | 3,397 | — | — |
| 2007-06-14 | $969.89 | $1,088.49 | 2,962 | — | — |
| 2007-06-13 | $945.81 | $1,061.46 | 2,335 | — | — |
| 2007-06-12 | $923.68 | $1,036.63 | 1,486 | — | — |
| 2007-06-11 | $965.99 | $1,084.11 | 3,543 | — | — |
| 2007-06-08 | $938.00 | $1,052.70 | 4,275 | — | — |
| 2007-06-07 | $870.30 | $976.72 | 3,546 | — | — |
| 2007-06-06 | $943.86 | $1,059.27 | 3,627 | — | — |
| 2007-06-05 | $1,016.11 | $1,140.36 | 3,689 | — | — |
| 2007-06-04 | $1,015.46 | $1,139.63 | 6,892 | — | — |
| 2007-06-01 | $1,007.65 | $1,130.86 | 7,898 | — | — |
| 2007-05-31 | $869.00 | $975.26 | 5,119 | — | — |
| 2007-05-30 | $828.64 | $929.97 | 8,837 | — | — |
| 2007-05-29 | $718.63 | $788.97 | 1,671 | — | — |
| 2007-05-25 | $735.56 | $807.56 | 1,186 | — | — |
| 2007-05-24 | $749.23 | $822.56 | 1,184 | — | — |
| 2007-05-23 | $768.10 | $843.29 | 983 | — | — |
| 2007-05-22 | $768.76 | $844.00 | 1,751 | — | — |
| 2007-05-21 | $768.10 | $843.29 | 1,504 | — | — |
| 2007-05-18 | $762.25 | $836.86 | 948 | — | — |
| 2007-05-17 | $758.34 | $832.57 | 1,556 | — | — |
| 2007-05-16 | $751.83 | $825.42 | 478 | — | — |
| 2007-05-15 | $751.83 | $825.42 | 1,847 | — | — |
| 2007-05-14 | $739.46 | $811.84 | 808 | — | — |
| 2007-05-11 | $747.93 | $821.13 | 1,315 | — | — |
| 2007-05-10 | $747.93 | $821.13 | 3,191 | — | — |
| 2007-05-09 | $748.58 | $821.85 | 1,105 | — | — |
| 2007-05-08 | $738.81 | $811.13 | 1,635 | — | — |
| 2007-05-07 | $715.38 | $785.40 | 2,016 | — | — |
| 2007-05-04 | $740.76 | $813.27 | 1,519 | — | — |
| 2007-05-03 | $739.46 | $811.84 | 1,400 | — | — |
| 2007-05-02 | $723.84 | $794.69 | 730 | — | — |
| 2007-05-01 | $704.96 | $773.97 | 1,120 | — | — |
| 2007-04-30 | $742.07 | $814.70 | 1,675 | — | — |
| 2007-04-27 | $741.42 | $813.99 | 719 | — | — |
| 2007-04-26 | $732.95 | $804.70 | 1,569 | — | — |
| 2007-04-25 | $748.58 | $821.85 | 2,051 | — | — |
| 2007-04-24 | $745.32 | $818.28 | 1,685 | — | — |
| 2007-04-23 | $741.42 | $813.99 | 963 | — | — |
| 2007-04-20 | $725.79 | $796.84 | 891 | — | — |
| 2007-04-19 | $714.08 | $783.97 | 367 | — | — |
| 2007-04-18 | $718.63 | $788.97 | 532 | — | — |
| 2007-04-17 | $719.28 | $789.69 | 1,290 | — | — |
| 2007-04-16 | $716.03 | $786.12 | 842 | — | — |
| 2007-04-13 | $703.01 | $771.82 | 690 | — | — |
| 2007-04-12 | $705.61 | $774.68 | 1,168 | — | — |
| 2007-04-11 | $688.04 | $755.39 | 742 | — | — |
| 2007-04-10 | $688.69 | $756.10 | 1,313 | — | — |
| 2007-04-09 | $693.25 | $761.10 | 966 | — | — |
| 2007-04-05 | $682.18 | $748.95 | 1,094 | — | — |
| 2007-04-04 | $682.18 | $748.95 | 765 | — | — |
| 2007-04-03 | $673.72 | $739.66 | 920 | — | — |
| 2007-04-02 | $689.99 | $757.53 | 1,545 | — | — |
| 2007-03-30 | $650.28 | $713.94 | 541 | — | — |
| 2007-03-29 | $643.78 | $706.79 | 547 | — | — |
| 2007-03-28 | $650.94 | $714.65 | 971 | — | — |
| 2007-03-27 | $645.73 | $708.93 | 934 | — | — |
| 2007-03-26 | $637.27 | $699.64 | 1,160 | — | — |
| 2007-03-23 | $620.99 | $681.78 | 1,008 | — | — |
| 2007-03-22 | $622.95 | $683.92 | 705 | — | — |
| 2007-03-21 | $620.34 | $681.06 | 665 | — | — |
| 2007-03-20 | $617.74 | $678.20 | 774 | — | — |
| 2007-03-19 | $617.74 | $678.20 | 539 | — | — |
| 2007-03-16 | $602.12 | $661.05 | 154 | — | — |
| 2007-03-15 | $604.72 | $663.91 | 1,145 | — | — |
| 2007-03-14 | $593.00 | $651.05 | 1,785 | — | — |
| 2007-03-13 | $603.42 | $662.48 | 568 | — | — |
| 2007-03-12 | $622.29 | $683.21 | 1,195 | — | — |
| 2007-03-09 | $634.01 | $696.07 | 576 | — | — |
| 2007-03-08 | $630.11 | $691.78 | 1,555 | — | — |
| 2007-03-07 | $631.41 | $693.21 | 381 | — | — |
| 2007-03-06 | $634.66 | $696.78 | 724 | — | — |
| 2007-03-05 | $628.80 | $690.35 | 817 | — | — |
| 2007-03-02 | $637.27 | $699.64 | 462 | — | — |
| 2007-03-01 | $633.36 | $695.36 | 1,659 | — | — |
| 2007-02-28 | $631.41 | $693.21 | 1,671 | — | — |
| 2007-02-27 | $602.12 | $661.05 | 2,738 | — | — |
| 2007-02-26 | $644.43 | $707.50 | 2,006 | — | — |
| 2007-02-23 | $647.68 | $711.08 | 2,350 | — | — |
| 2007-02-22 | $634.66 | $696.78 | 1,008 | — | — |
| 2007-02-21 | $634.66 | $696.78 | 2,433 | — | — |
| 2007-02-20 | $617.09 | $677.49 | 1,012 | — | — |
| 2007-02-16 | $602.12 | $661.05 | 530 | — | — |
| 2007-02-15 | $599.51 | $658.19 | 1,039 | — | — |
| 2007-02-14 | $598.86 | $657.48 | 1,183 | — | — |
| 2007-02-13 | $570.22 | $626.03 | 661 | — | — |
| 2007-02-12 | $582.59 | $639.61 | 889 | — | — |
| 2007-02-09 | $584.54 | $641.76 | 889 | — | — |
| 2007-02-08 | $575.43 | $631.75 | 1,407 | — | — |
| 2007-02-07 | $585.84 | $643.19 | 1,587 | — | — |
| 2007-02-06 | $585.84 | $643.19 | 1,711 | — | — |
| 2007-02-05 | $598.86 | $657.48 | 1,989 | — | — |
| 2007-02-02 | $605.37 | $664.63 | 2,982 | — | — |
| 2007-02-01 | $572.82 | $628.89 | 2,019 | — | — |
| 2007-01-31 | $566.31 | $621.75 | 10,619 | — | — |
| 2007-01-30 | $582.59 | $639.61 | 215 | — | — |
| 2007-01-29 | $585.84 | $643.19 | 224 | — | — |
| 2007-01-26 | $553.30 | $607.45 | 112 | — | — |
| 2007-01-25 | $553.30 | $607.45 | 129 | — | — |
| 2007-01-24 | $543.53 | $581.01 | 55 | — | — |
| 2007-01-23 | $538.97 | $576.14 | 132 | — | — |
| 2007-01-22 | $543.53 | $581.01 | 48 | — | — |
| 2007-01-19 | $543.53 | $581.01 | 34 | — | — |
| 2007-01-18 | $543.53 | $581.01 | 109 | — | — |
| 2007-01-17 | $537.02 | $574.05 | 0 | — | — |
| 2007-01-16 | $537.02 | $574.05 | 43 | — | — |
| 2007-01-12 | $520.75 | $556.66 | 20 | — | — |
| 2007-01-11 | $481.69 | $514.91 | 134 | — | — |
| 2007-01-10 | $455.65 | $487.08 | 54 | — | — |
| 2007-01-09 | $455.65 | $487.08 | 74 | — | — |
| 2007-01-08 | $455.65 | $487.08 | 31 | — | — |
| 2007-01-05 | $456.96 | $488.47 | 69 | — | — |
| 2007-01-04 | $455.65 | $487.08 | 78 | — | — |
| 2007-01-03 | $458.91 | $490.55 | 2 | — | — |