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
- 2006-10-23 to 2026-09-02
- 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 | $560.00 | $560.00 | 182 | — | — |
| 2007-12-28 | $570.00 | $570.00 | 383 | — | — |
| 2007-12-27 | $526.00 | $526.00 | 130 | — | — |
| 2007-12-26 | $546.00 | $546.00 | 228 | — | — |
| 2007-12-24 | $560.00 | $560.00 | 203 | — | — |
| 2007-12-21 | $538.00 | $538.00 | 210 | — | — |
| 2007-12-20 | $510.00 | $510.00 | 104 | — | — |
| 2007-12-19 | $514.00 | $514.00 | 124 | — | — |
| 2007-12-18 | $530.00 | $530.00 | 105 | — | — |
| 2007-12-17 | $530.00 | $530.00 | 169 | — | — |
| 2007-12-14 | $500.00 | $500.00 | 527 | — | — |
| 2007-12-13 | $490.00 | $490.00 | 337 | — | — |
| 2007-12-12 | $460.00 | $460.00 | 131 | — | — |
| 2007-12-11 | $460.00 | $460.00 | 406 | — | — |
| 2007-12-10 | $470.00 | $470.00 | 726 | — | — |
| 2007-12-07 | $460.00 | $460.00 | 189 | — | — |
| 2007-12-06 | $470.00 | $470.00 | 65 | — | — |
| 2007-12-05 | $470.00 | $470.00 | 92 | — | — |
| 2007-12-04 | $440.00 | $440.00 | 41 | — | — |
| 2007-12-03 | $470.00 | $470.00 | 334 | — | — |
| 2007-11-30 | $470.00 | $470.00 | 136 | — | — |
| 2007-11-29 | $450.00 | $450.00 | 82 | — | — |
| 2007-11-28 | $470.00 | $470.00 | 77 | — | — |
| 2007-11-27 | $440.00 | $440.00 | 261 | — | — |
| 2007-11-26 | $415.00 | $415.00 | 196 | — | — |
| 2007-11-23 | $420.00 | $420.00 | 60 | — | — |
| 2007-11-21 | $420.00 | $420.00 | 76 | — | — |
| 2007-11-20 | $440.00 | $440.00 | 143 | — | — |
| 2007-11-19 | $445.00 | $445.00 | 76 | — | — |
| 2007-11-16 | $440.00 | $440.00 | 46 | — | — |
| 2007-11-15 | $455.00 | $455.00 | 97 | — | — |
| 2007-11-14 | $455.00 | $455.00 | 207 | — | — |
| 2007-11-13 | $470.00 | $470.00 | 343 | — | — |
| 2007-11-12 | $450.00 | $450.00 | 366 | — | — |
| 2007-11-09 | $465.00 | $465.00 | 52 | — | — |
| 2007-11-08 | $430.00 | $430.00 | 413 | — | — |
| 2007-11-07 | $440.00 | $440.00 | 335 | — | — |
| 2007-11-06 | $410.00 | $410.00 | 334 | — | — |
| 2007-11-05 | $405.00 | $405.00 | 433 | — | — |
| 2007-11-02 | $405.00 | $405.00 | 20 | — | — |
| 2007-11-01 | $398.00 | $398.00 | 382 | — | — |
| 2007-10-31 | $400.00 | $400.00 | 102 | — | — |
| 2007-10-30 | $400.00 | $400.00 | 182 | — | — |
| 2007-10-29 | $405.00 | $405.00 | 731 | — | — |
| 2007-10-26 | $405.00 | $405.00 | 1,096 | — | — |
| 2007-10-25 | $399.00 | $399.00 | 178 | — | — |
| 2007-10-24 | $400.00 | $400.00 | 29 | — | — |
| 2007-10-23 | $400.00 | $400.00 | 64 | — | — |
| 2007-10-22 | $380.00 | $380.00 | 156 | — | — |
| 2007-10-19 | $390.00 | $390.00 | 388 | — | — |
| 2007-10-18 | $420.00 | $420.00 | 79 | — | — |
| 2007-10-17 | $430.00 | $430.00 | 261 | — | — |
| 2007-10-16 | $441.00 | $441.00 | 188 | — | — |
| 2007-10-15 | $450.00 | $450.00 | 920 | — | — |
| 2007-10-12 | $435.00 | $435.00 | 302 | — | — |
| 2007-10-11 | $430.00 | $430.00 | 7,214 | — | — |
| 2007-10-10 | $400.00 | $400.00 | 353 | — | — |
| 2007-10-09 | $400.00 | $400.00 | 6,750 | — | — |
| 2007-10-08 | $385.00 | $385.00 | 558 | — | — |
| 2007-10-05 | $375.00 | $375.00 | 895 | — | — |
| 2007-10-04 | $351.00 | $351.00 | 375 | — | — |
| 2007-10-03 | $345.00 | $345.00 | 1,242 | — | — |
| 2007-10-02 | $320.00 | $320.00 | 345 | — | — |
| 2007-10-01 | $308.00 | $308.00 | 490 | — | — |
| 2007-09-28 | $290.00 | $290.00 | 132 | — | — |
| 2007-09-27 | $295.00 | $295.00 | 421 | — | — |
| 2007-09-26 | $275.00 | $275.00 | 132 | — | — |
| 2007-09-25 | $260.00 | $260.00 | 499 | — | — |
| 2007-09-24 | $260.00 | $260.00 | 42 | — | — |
| 2007-09-21 | $260.00 | $260.00 | 6 | — | — |
| 2007-09-20 | $255.00 | $255.00 | 282 | — | — |
| 2007-09-19 | $248.00 | $248.00 | 0 | — | — |
| 2007-09-18 | $248.00 | $248.00 | 1,119 | — | — |
| 2007-09-17 | $238.00 | $238.00 | 1,428 | — | — |
| 2007-09-14 | $240.00 | $240.00 | 664 | — | — |
| 2007-09-13 | $242.00 | $242.00 | 1,264 | — | — |
| 2007-09-12 | $240.00 | $240.00 | 353 | — | — |
| 2007-09-11 | $235.00 | $235.00 | 1,083 | — | — |
| 2007-09-10 | $240.00 | $240.00 | 1,177 | — | — |
| 2007-09-07 | $248.00 | $248.00 | 2,178 | — | — |
| 2007-09-06 | $240.00 | $240.00 | 5,802 | — | — |
| 2007-09-05 | $215.00 | $215.00 | 768 | — | — |
| 2007-09-04 | $205.00 | $205.00 | 192 | — | — |
| 2007-08-31 | $215.00 | $215.00 | 275 | — | — |
| 2007-08-30 | $211.00 | $211.00 | 200 | — | — |
| 2007-08-29 | $209.00 | $209.00 | 171 | — | — |
| 2007-08-28 | $205.00 | $205.00 | 30 | — | — |
| 2007-08-27 | $202.00 | $202.00 | 7 | — | — |
| 2007-08-24 | $198.00 | $198.00 | 0 | — | — |
| 2007-08-23 | $198.00 | $198.00 | 15 | — | — |
| 2007-08-22 | $210.00 | $210.00 | 10 | — | — |
| 2007-08-21 | $215.00 | $215.00 | 32 | — | — |
| 2007-08-20 | $195.00 | $195.00 | 5 | — | — |
| 2007-08-17 | $200.00 | $200.00 | 20 | — | — |
| 2007-08-16 | $191.00 | $191.00 | 433 | — | — |
| 2007-08-15 | $210.00 | $210.00 | 5 | — | — |
| 2007-08-14 | $210.00 | $210.00 | 60 | — | — |
| 2007-08-13 | $210.00 | $210.00 | 0 | — | — |
| 2007-08-10 | $210.00 | $210.00 | 10 | — | — |
| 2007-08-09 | $208.00 | $208.00 | 0 | — | — |
| 2007-08-08 | $208.00 | $208.00 | 0 | — | — |
| 2007-08-07 | $208.00 | $208.00 | 9 | — | — |
| 2007-08-06 | $215.00 | $215.00 | 7 | — | — |
| 2007-08-03 | $220.00 | $220.00 | 3 | — | — |
| 2007-08-02 | $227.00 | $227.00 | 284 | — | — |
| 2007-08-01 | $210.00 | $210.00 | 26 | — | — |
| 2007-07-31 | $202.00 | $202.00 | 45 | — | — |
| 2007-07-30 | $205.00 | $205.00 | 51 | — | — |
| 2007-07-27 | $210.00 | $210.00 | 18 | — | — |
| 2007-07-26 | $212.00 | $212.00 | 0 | — | — |
| 2007-07-25 | $212.00 | $212.00 | 364 | — | — |
| 2007-07-24 | $213.00 | $213.00 | 2,884 | — | — |
| 2007-07-23 | $220.00 | $220.00 | 1,617 | — | — |
| 2007-07-20 | $245.00 | $245.00 | 147 | — | — |
| 2007-07-19 | $237.00 | $237.00 | 217 | — | — |
| 2007-07-18 | $215.00 | $215.00 | 50 | — | — |
| 2007-07-17 | $213.00 | $213.00 | 50 | — | — |
| 2007-07-16 | $210.00 | $210.00 | 0 | — | — |
| 2007-07-13 | $210.00 | $210.00 | 2,905 | — | — |
| 2007-07-12 | $210.00 | $210.00 | 85 | — | — |
| 2007-07-11 | $204.00 | $204.00 | 1,250 | — | — |
| 2007-07-10 | $201.00 | $201.00 | 10 | — | — |
| 2007-07-09 | $200.00 | $200.00 | 0 | — | — |
| 2007-07-06 | $200.00 | $200.00 | 24 | — | — |
| 2007-07-05 | $200.00 | $200.00 | 0 | — | — |
| 2007-07-03 | $200.00 | $200.00 | 848 | — | — |
| 2007-07-02 | $200.00 | $200.00 | 1,603 | — | — |
| 2007-06-29 | $201.00 | $201.00 | 0 | — | — |
| 2007-06-28 | $201.00 | $201.00 | 0 | — | — |
| 2007-06-27 | $201.00 | $201.00 | 6 | — | — |
| 2007-06-26 | $200.00 | $200.00 | 0 | — | — |
| 2007-06-25 | $200.00 | $200.00 | 0 | — | — |
| 2007-06-22 | $200.00 | $200.00 | 25 | — | — |
| 2007-06-21 | $210.00 | $210.00 | 0 | — | — |
| 2007-06-20 | $210.00 | $210.00 | 5 | — | — |
| 2007-06-19 | $210.00 | $210.00 | 0 | — | — |
| 2007-06-18 | $210.00 | $210.00 | 50 | — | — |
| 2007-06-15 | $210.00 | $210.00 | 40 | — | — |
| 2007-06-14 | $200.00 | $200.00 | 13 | — | — |
| 2007-06-13 | $200.00 | $200.00 | 135 | — | — |
| 2007-06-12 | $200.00 | $200.00 | 1,051 | — | — |
| 2007-06-11 | $212.00 | $212.00 | 51 | — | — |
| 2007-06-08 | $250.00 | $250.00 | 11 | — | — |
| 2007-06-07 | $275.00 | $275.00 | 34 | — | — |
| 2007-06-06 | $200.00 | $200.00 | 0 | — | — |
| 2007-06-05 | $200.00 | $200.00 | 7 | — | — |
| 2007-06-04 | $201.00 | $201.00 | 3,417 | — | — |
| 2007-06-01 | $210.00 | $210.00 | 1 | — | — |
| 2007-05-31 | $210.00 | $210.00 | 0 | — | — |
| 2007-05-30 | $210.00 | $210.00 | 107 | — | — |
| 2007-05-29 | $230.00 | $230.00 | 62 | — | — |
| 2007-05-25 | $220.00 | $220.00 | 64 | — | — |
| 2007-05-24 | $220.00 | $220.00 | 10 | — | — |
| 2007-05-23 | $220.00 | $220.00 | 91 | — | — |
| 2007-05-22 | $216.00 | $216.00 | 113 | — | — |
| 2007-05-21 | $212.00 | $212.00 | 214 | — | — |
| 2007-05-18 | $205.00 | $205.00 | 0 | — | — |
| 2007-05-17 | $205.00 | $205.00 | 32 | — | — |
| 2007-05-16 | $209.00 | $209.00 | 6 | — | — |
| 2007-05-15 | $212.00 | $212.00 | 357 | — | — |
| 2007-05-14 | $205.00 | $205.00 | 0 | — | — |
| 2007-05-11 | $205.00 | $205.00 | 117 | — | — |
| 2007-05-10 | $205.00 | $205.00 | 33 | — | — |
| 2007-05-09 | $191.00 | $191.00 | 93 | — | — |
| 2007-05-08 | $201.00 | $201.00 | 105 | — | — |
| 2007-05-07 | $201.00 | $201.00 | 92 | — | — |
| 2007-05-04 | $201.00 | $201.00 | 40 | — | — |
| 2007-05-03 | $200.00 | $200.00 | 140 | — | — |
| 2007-05-02 | $195.00 | $195.00 | 28 | — | — |
| 2007-05-01 | $210.00 | $210.00 | 77 | — | — |
| 2007-04-30 | $200.00 | $200.00 | 12 | — | — |
| 2007-04-27 | $200.00 | $200.00 | 0 | — | — |
| 2007-04-26 | $200.00 | $200.00 | 0 | — | — |
| 2007-04-25 | $200.00 | $200.00 | 0 | — | — |
| 2007-04-24 | $200.00 | $200.00 | 0 | — | — |
| 2007-04-23 | $200.00 | $200.00 | 62 | — | — |
| 2007-04-20 | $202.00 | $202.00 | 0 | — | — |
| 2007-04-19 | $202.00 | $202.00 | 15 | — | — |
| 2007-04-18 | $202.00 | $202.00 | 20 | — | — |
| 2007-04-17 | $201.00 | $201.00 | 37 | — | — |
| 2007-04-16 | $220.00 | $220.00 | 106 | — | — |
| 2007-04-13 | $200.00 | $200.00 | 73 | — | — |
| 2007-04-12 | $250.00 | $250.00 | 0 | — | — |
| 2007-04-11 | $250.00 | $250.00 | 100 | — | — |
| 2007-04-10 | $274.00 | $274.00 | 124 | — | — |
| 2007-04-09 | $295.00 | $295.00 | 119 | — | — |
| 2007-04-05 | $270.00 | $270.00 | 37 | — | — |
| 2007-04-04 | $255.00 | $255.00 | 7 | — | — |
| 2007-04-03 | $255.00 | $255.00 | 14 | — | — |
| 2007-04-02 | $260.00 | $260.00 | 14 | — | — |
| 2007-03-30 | $220.00 | $220.00 | 5 | — | — |
| 2007-03-29 | $210.00 | $210.00 | 12 | — | — |
| 2007-03-28 | $190.00 | $190.00 | 0 | — | — |
| 2007-03-27 | $190.00 | $190.00 | 9 | — | — |
| 2007-03-26 | $205.00 | $205.00 | 0 | — | — |
| 2007-03-23 | $205.00 | $205.00 | 0 | — | — |
| 2007-03-22 | $205.00 | $205.00 | 0 | — | — |
| 2007-03-21 | $205.00 | $205.00 | 11 | — | — |
| 2007-03-20 | $200.00 | $200.00 | 8 | — | — |
| 2007-03-19 | $200.00 | $200.00 | 12 | — | — |
| 2007-03-16 | $180.00 | $180.00 | 0 | — | — |
| 2007-03-15 | $180.00 | $180.00 | 1 | — | — |
| 2007-03-14 | $185.00 | $185.00 | 1 | — | — |
| 2007-03-13 | $185.00 | $185.00 | 0 | — | — |
| 2007-03-12 | $185.00 | $185.00 | 0 | — | — |
| 2007-03-09 | $185.00 | $185.00 | 0 | — | — |
| 2007-03-08 | $185.00 | $185.00 | 4 | — | — |
| 2007-03-07 | $185.00 | $185.00 | 0 | — | — |
| 2007-03-06 | $185.00 | $185.00 | 5 | — | — |
| 2007-03-05 | $175.00 | $175.00 | 0 | — | — |
| 2007-03-02 | $175.00 | $175.00 | 0 | — | — |
| 2007-03-01 | $175.00 | $175.00 | 0 | — | — |
| 2007-02-28 | $175.00 | $175.00 | 0 | — | — |
| 2007-02-27 | $175.00 | $175.00 | 0 | — | — |
| 2007-02-26 | $175.00 | $175.00 | 0 | — | — |
| 2007-02-23 | $175.00 | $175.00 | 0 | — | — |
| 2007-02-22 | $175.00 | $175.00 | 0 | — | — |
| 2007-02-21 | $175.00 | $175.00 | 0 | — | — |
| 2007-02-20 | $175.00 | $175.00 | 0 | — | — |
| 2007-02-16 | $175.00 | $175.00 | 10 | — | — |
| 2007-02-15 | $175.00 | $175.00 | 3 | — | — |
| 2007-02-14 | $225.00 | $225.00 | 0 | — | — |
| 2007-02-13 | $225.00 | $225.00 | 5 | — | — |
| 2007-02-12 | $175.00 | $175.00 | 10 | — | — |
| 2007-02-09 | $150.00 | $150.00 | 0 | — | — |
| 2007-02-08 | $150.00 | $150.00 | 0 | — | — |
| 2007-02-07 | $150.00 | $150.00 | 0 | — | — |
| 2007-02-06 | $150.00 | $150.00 | 0 | — | — |
| 2007-02-05 | $150.00 | $150.00 | 0 | — | — |
| 2007-02-02 | $150.00 | $150.00 | 0 | — | — |
| 2007-02-01 | $150.00 | $150.00 | 0 | — | — |
| 2007-01-31 | $150.00 | $150.00 | 0 | — | — |
| 2007-01-30 | $150.00 | $150.00 | 0 | — | — |
| 2007-01-29 | $150.00 | $150.00 | 0 | — | — |
| 2007-01-26 | $150.00 | $150.00 | 0 | — | — |
| 2007-01-25 | $150.00 | $150.00 | 0 | — | — |
| 2007-01-24 | $150.00 | $150.00 | 0 | — | — |
| 2007-01-23 | $150.00 | $150.00 | 0 | — | — |
| 2007-01-22 | $150.00 | $150.00 | 0 | — | — |
| 2007-01-19 | $150.00 | $150.00 | 0 | — | — |
| 2007-01-18 | $150.00 | $150.00 | 0 | — | — |
| 2007-01-17 | $150.00 | $150.00 | 0 | — | — |
| 2007-01-16 | $150.00 | $150.00 | 0 | — | — |
| 2007-01-12 | $150.00 | $150.00 | 11 | — | — |
| 2007-01-11 | $145.00 | $145.00 | 0 | — | — |
| 2007-01-10 | $145.00 | $145.00 | 0 | — | — |
| 2007-01-09 | $145.00 | $145.00 | 0 | — | — |
| 2007-01-08 | $145.00 | $145.00 | 0 | — | — |
| 2007-01-05 | $145.00 | $145.00 | 10 | — | — |
| 2007-01-04 | $250.00 | $250.00 | 0 | — | — |
| 2007-01-03 | $250.00 | $250.00 | 10 | — | — |