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
- 2005-01-03 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 | $684.00 | $684.00 | 749 | — | — |
| 2007-12-28 | $702.00 | $702.00 | 677 | — | — |
| 2007-12-27 | $612.00 | $612.00 | 304 | — | — |
| 2007-12-26 | $612.00 | $612.00 | 161 | — | — |
| 2007-12-24 | $612.00 | $612.00 | 580 | — | — |
| 2007-12-21 | $558.00 | $558.00 | 296 | — | — |
| 2007-12-20 | $612.00 | $612.00 | 610 | — | — |
| 2007-12-19 | $630.00 | $630.00 | 962 | — | — |
| 2007-12-18 | $666.00 | $666.00 | 618 | — | — |
| 2007-12-17 | $666.00 | $666.00 | 420 | — | — |
| 2007-12-14 | $684.00 | $684.00 | 256 | — | — |
| 2007-12-13 | $684.00 | $684.00 | 192 | — | — |
| 2007-12-12 | $684.00 | $684.00 | 609 | — | — |
| 2007-12-11 | $666.00 | $666.00 | 1,666 | — | — |
| 2007-12-10 | $738.00 | $738.00 | 1,752 | — | — |
| 2007-12-07 | $738.00 | $738.00 | 7,390 | — | — |
| 2007-12-06 | $756.00 | $756.00 | 2,691 | — | — |
| 2007-12-05 | $666.00 | $666.00 | 946 | — | — |
| 2007-12-04 | $630.00 | $630.00 | 2,835 | — | — |
| 2007-12-03 | $684.00 | $684.00 | 4,938 | — | — |
| 2007-11-30 | $558.00 | $558.00 | 2,326 | — | — |
| 2007-11-29 | $504.00 | $504.00 | 671 | — | — |
| 2007-11-28 | $504.00 | $504.00 | 395 | — | — |
| 2007-11-27 | $504.00 | $504.00 | 287 | — | — |
| 2007-11-26 | $504.00 | $504.00 | 906 | — | — |
| 2007-11-23 | $486.00 | $486.00 | 135 | — | — |
| 2007-11-21 | $522.00 | $522.00 | 674 | — | — |
| 2007-11-20 | $468.00 | $468.00 | 387 | — | — |
| 2007-11-19 | $468.00 | $468.00 | 3,206 | — | — |
| 2007-11-16 | $468.00 | $468.00 | 700 | — | — |
| 2007-11-15 | $450.00 | $450.00 | 2,088 | — | — |
| 2007-11-14 | $540.00 | $540.00 | 650 | — | — |
| 2007-11-13 | $558.00 | $558.00 | 3,373 | — | — |
| 2007-11-12 | $558.00 | $558.00 | 2,939 | — | — |
| 2007-11-09 | $450.00 | $450.00 | 750 | — | — |
| 2007-11-08 | $432.00 | $432.00 | 2,421 | — | — |
| 2007-11-07 | $378.00 | $378.00 | 192 | — | — |
| 2007-11-06 | $396.00 | $396.00 | 532 | — | — |
| 2007-11-05 | $378.00 | $378.00 | 242 | — | — |
| 2007-11-02 | $378.00 | $378.00 | 495 | — | — |
| 2007-11-01 | $396.00 | $396.00 | 405 | — | — |
| 2007-10-31 | $378.00 | $378.00 | 400 | — | — |
| 2007-10-30 | $414.00 | $414.00 | 716 | — | — |
| 2007-10-29 | $432.00 | $432.00 | 1,998 | — | — |
| 2007-10-26 | $360.00 | $360.00 | 1,149 | — | — |
| 2007-10-25 | $342.00 | $342.00 | 2,041 | — | — |
| 2007-10-24 | $342.00 | $342.00 | 1,795 | — | — |
| 2007-10-23 | $342.00 | $342.00 | 1,817 | — | — |
| 2007-10-22 | $324.00 | $324.00 | 3,019 | — | — |
| 2007-10-19 | $288.00 | $288.00 | 2,172 | — | — |
| 2007-10-18 | $324.00 | $324.00 | 4,575 | — | — |
| 2007-10-17 | $342.00 | $342.00 | 318 | — | — |
| 2007-10-16 | $360.00 | $360.00 | 379 | — | — |
| 2007-10-15 | $360.00 | $360.00 | 443 | — | — |
| 2007-10-12 | $360.00 | $360.00 | 502 | — | — |
| 2007-10-11 | $360.00 | $360.00 | 343 | — | — |
| 2007-10-10 | $342.00 | $342.00 | 729 | — | — |
| 2007-10-09 | $342.00 | $342.00 | 765 | — | — |
| 2007-10-08 | $306.00 | $306.00 | 579 | — | — |
| 2007-10-05 | $360.00 | $360.00 | 1,334 | — | — |
| 2007-10-04 | $360.00 | $360.00 | 193 | — | — |
| 2007-10-03 | $360.00 | $360.00 | 220 | — | — |
| 2007-10-02 | $378.00 | $378.00 | 1,312 | — | — |
| 2007-10-01 | $360.00 | $360.00 | 1,163 | — | — |
| 2007-09-28 | $378.00 | $378.00 | 338 | — | — |
| 2007-09-27 | $378.00 | $378.00 | 335 | — | — |
| 2007-09-26 | $378.00 | $378.00 | 365 | — | — |
| 2007-09-25 | $414.00 | $414.00 | 151 | — | — |
| 2007-09-24 | $378.00 | $378.00 | 560 | — | — |
| 2007-09-21 | $396.00 | $396.00 | 214 | — | — |
| 2007-09-20 | $414.00 | $414.00 | 484 | — | — |
| 2007-09-19 | $414.00 | $414.00 | 1,334 | — | — |
| 2007-09-18 | $396.00 | $396.00 | 400 | — | — |
| 2007-09-17 | $414.00 | $414.00 | 229 | — | — |
| 2007-09-14 | $414.00 | $414.00 | 59 | — | — |
| 2007-09-13 | $414.00 | $414.00 | 175 | — | — |
| 2007-09-12 | $432.00 | $432.00 | 493 | — | — |
| 2007-09-11 | $414.00 | $414.00 | 857 | — | — |
| 2007-09-10 | $378.00 | $378.00 | 372 | — | — |
| 2007-09-07 | $360.00 | $360.00 | 645 | — | — |
| 2007-09-06 | $396.00 | $396.00 | 130 | — | — |
| 2007-09-05 | $378.00 | $378.00 | 446 | — | — |
| 2007-09-04 | $378.00 | $378.00 | 496 | — | — |
| 2007-08-31 | $378.00 | $378.00 | 327 | — | — |
| 2007-08-30 | $360.00 | $360.00 | 794 | — | — |
| 2007-08-29 | $342.00 | $342.00 | 811 | — | — |
| 2007-08-28 | $324.00 | $324.00 | 1,375 | — | — |
| 2007-08-27 | $360.00 | $360.00 | 916 | — | — |
| 2007-08-24 | $378.00 | $378.00 | 666 | — | — |
| 2007-08-23 | $378.00 | $378.00 | 397 | — | — |
| 2007-08-22 | $396.00 | $396.00 | 961 | — | — |
| 2007-08-21 | $360.00 | $360.00 | 775 | — | — |
| 2007-08-20 | $378.00 | $378.00 | 489 | — | — |
| 2007-08-17 | $378.00 | $378.00 | 697 | — | — |
| 2007-08-16 | $360.00 | $360.00 | 2,180 | — | — |
| 2007-08-15 | $432.00 | $432.00 | 1,013 | — | — |
| 2007-08-14 | $450.00 | $450.00 | 771 | — | — |
| 2007-08-13 | $486.00 | $486.00 | 303 | — | — |
| 2007-08-10 | $486.00 | $486.00 | 417 | — | — |
| 2007-08-09 | $504.00 | $504.00 | 475 | — | — |
| 2007-08-08 | $450.00 | $450.00 | 272 | — | — |
| 2007-08-07 | $450.00 | $450.00 | 339 | — | — |
| 2007-08-06 | $468.00 | $468.00 | 379 | — | — |
| 2007-08-03 | $486.00 | $486.00 | 534 | — | — |
| 2007-08-02 | $522.00 | $522.00 | 650 | — | — |
| 2007-08-01 | $468.00 | $468.00 | 365 | — | — |
| 2007-07-31 | $468.00 | $468.00 | 481 | — | — |
| 2007-07-30 | $486.00 | $486.00 | 303 | — | — |
| 2007-07-27 | $486.00 | $486.00 | 485 | — | — |
| 2007-07-26 | $522.00 | $522.00 | 779 | — | — |
| 2007-07-25 | $522.00 | $522.00 | 1,783 | — | — |
| 2007-07-24 | $468.00 | $468.00 | 638 | — | — |
| 2007-07-23 | $468.00 | $468.00 | 902 | — | — |
| 2007-07-20 | $486.00 | $486.00 | 637 | — | — |
| 2007-07-19 | $522.00 | $522.00 | 207 | — | — |
| 2007-07-18 | $522.00 | $522.00 | 632 | — | — |
| 2007-07-17 | $504.00 | $504.00 | 1,590 | — | — |
| 2007-07-16 | $504.00 | $504.00 | 1,048 | — | — |
| 2007-07-13 | $486.00 | $486.00 | 644 | — | — |
| 2007-07-12 | $486.00 | $486.00 | 739 | — | — |
| 2007-07-11 | $486.00 | $486.00 | 807 | — | — |
| 2007-07-10 | $486.00 | $486.00 | 696 | — | — |
| 2007-07-09 | $468.00 | $468.00 | 1,193 | — | — |
| 2007-07-06 | $486.00 | $486.00 | 359 | — | — |
| 2007-07-05 | $486.00 | $486.00 | 210 | — | — |
| 2007-07-03 | $486.00 | $486.00 | 367 | — | — |
| 2007-07-02 | $486.00 | $486.00 | 301 | — | — |
| 2007-06-29 | $504.00 | $504.00 | 480 | — | — |
| 2007-06-28 | $504.00 | $504.00 | 413 | — | — |
| 2007-06-27 | $522.00 | $522.00 | 205 | — | — |
| 2007-06-26 | $504.00 | $504.00 | 307 | — | — |
| 2007-06-25 | $504.00 | $504.00 | 290 | — | — |
| 2007-06-22 | $504.00 | $504.00 | 303 | — | — |
| 2007-06-21 | $504.00 | $504.00 | 379 | — | — |
| 2007-06-20 | $522.00 | $522.00 | 623 | — | — |
| 2007-06-19 | $522.00 | $522.00 | 777 | — | — |
| 2007-06-18 | $522.00 | $522.00 | 661 | — | — |
| 2007-06-15 | $504.00 | $504.00 | 369 | — | — |
| 2007-06-14 | $486.00 | $486.00 | 506 | — | — |
| 2007-06-13 | $468.00 | $468.00 | 340 | — | — |
| 2007-06-12 | $468.00 | $468.00 | 400 | — | — |
| 2007-06-11 | $468.00 | $468.00 | 748 | — | — |
| 2007-06-08 | $450.00 | $450.00 | 1,361 | — | — |
| 2007-06-07 | $486.00 | $486.00 | 418 | — | — |
| 2007-06-06 | $522.00 | $522.00 | 330 | — | — |
| 2007-06-05 | $522.00 | $522.00 | 473 | — | — |
| 2007-06-04 | $522.00 | $522.00 | 320 | — | — |
| 2007-06-01 | $522.00 | $522.00 | 519 | — | — |
| 2007-05-31 | $522.00 | $522.00 | 251 | — | — |
| 2007-05-30 | $522.00 | $522.00 | 570 | — | — |
| 2007-05-29 | $522.00 | $522.00 | 736 | — | — |
| 2007-05-25 | $540.00 | $540.00 | 183 | — | — |
| 2007-05-24 | $522.00 | $522.00 | 345 | — | — |
| 2007-05-23 | $540.00 | $540.00 | 541 | — | — |
| 2007-05-22 | $558.00 | $558.00 | 647 | — | — |
| 2007-05-21 | $558.00 | $558.00 | 1,203 | — | — |
| 2007-05-18 | $540.00 | $540.00 | 1,022 | — | — |
| 2007-05-17 | $504.00 | $504.00 | 1,004 | — | — |
| 2007-05-16 | $522.00 | $522.00 | 1,457 | — | — |
| 2007-05-15 | $486.00 | $486.00 | 687 | — | — |
| 2007-05-14 | $468.00 | $468.00 | 569 | — | — |
| 2007-05-11 | $468.00 | $468.00 | 637 | — | — |
| 2007-05-10 | $468.00 | $468.00 | 935 | — | — |
| 2007-05-09 | $468.00 | $468.00 | 732 | — | — |
| 2007-05-08 | $450.00 | $450.00 | 697 | — | — |
| 2007-05-07 | $468.00 | $468.00 | 509 | — | — |
| 2007-05-04 | $468.00 | $468.00 | 185 | — | — |
| 2007-05-03 | $468.00 | $468.00 | 270 | — | — |
| 2007-05-02 | $450.00 | $450.00 | 422 | — | — |
| 2007-05-01 | $468.00 | $468.00 | 694 | — | — |
| 2007-04-30 | $468.00 | $468.00 | 721 | — | — |
| 2007-04-27 | $450.00 | $450.00 | 1,402 | — | — |
| 2007-04-26 | $450.00 | $450.00 | 1,147 | — | — |
| 2007-04-25 | $486.00 | $486.00 | 463 | — | — |
| 2007-04-24 | $504.00 | $504.00 | 592 | — | — |
| 2007-04-23 | $522.00 | $522.00 | 714 | — | — |
| 2007-04-20 | $504.00 | $504.00 | 634 | — | — |
| 2007-04-19 | $522.00 | $522.00 | 1,304 | — | — |
| 2007-04-18 | $504.00 | $504.00 | 1,328 | — | — |
| 2007-04-17 | $432.00 | $432.00 | 1,117 | — | — |
| 2007-04-16 | $468.00 | $468.00 | 879 | — | — |
| 2007-04-13 | $468.00 | $468.00 | 888 | — | — |
| 2007-04-12 | $468.00 | $468.00 | 1,722 | — | — |
| 2007-04-11 | $468.00 | $468.00 | 337 | — | — |
| 2007-04-10 | $486.00 | $486.00 | 384 | — | — |
| 2007-04-09 | $468.00 | $468.00 | 259 | — | — |
| 2007-04-05 | $486.00 | $486.00 | 580 | — | — |
| 2007-04-04 | $522.00 | $522.00 | 394 | — | — |
| 2007-04-03 | $522.00 | $522.00 | 704 | — | — |
| 2007-04-02 | $540.00 | $540.00 | 609 | — | — |
| 2007-03-30 | $558.00 | $558.00 | 1,229 | — | — |
| 2007-03-29 | $522.00 | $522.00 | 1,982 | — | — |
| 2007-03-28 | $486.00 | $486.00 | 409 | — | — |
| 2007-03-27 | $486.00 | $486.00 | 141 | — | — |
| 2007-03-26 | $486.00 | $486.00 | 348 | — | — |
| 2007-03-23 | $486.00 | $486.00 | 754 | — | — |
| 2007-03-22 | $504.00 | $504.00 | 499 | — | — |
| 2007-03-21 | $504.00 | $504.00 | 514 | — | — |
| 2007-03-20 | $504.00 | $504.00 | 581 | — | — |
| 2007-03-19 | $504.00 | $504.00 | 747 | — | — |
| 2007-03-16 | $468.00 | $468.00 | 638 | — | — |
| 2007-03-15 | $450.00 | $450.00 | 342 | — | — |
| 2007-03-14 | $432.00 | $432.00 | 629 | — | — |
| 2007-03-13 | $414.00 | $414.00 | 1,290 | — | — |
| 2007-03-12 | $450.00 | $450.00 | 295 | — | — |
| 2007-03-09 | $450.00 | $450.00 | 499 | — | — |
| 2007-03-08 | $468.00 | $468.00 | 621 | — | — |
| 2007-03-07 | $468.00 | $468.00 | 1,114 | — | — |
| 2007-03-06 | $432.00 | $432.00 | 1,808 | — | — |
| 2007-03-05 | $378.00 | $378.00 | 784 | — | — |
| 2007-03-02 | $396.00 | $396.00 | 784 | — | — |
| 2007-03-01 | $432.00 | $432.00 | 753 | — | — |
| 2007-02-28 | $378.00 | $378.00 | 2,573 | — | — |
| 2007-02-27 | $396.00 | $396.00 | 3,475 | — | — |
| 2007-02-26 | $504.00 | $504.00 | 1,158 | — | — |
| 2007-02-23 | $486.00 | $486.00 | 1,331 | — | — |
| 2007-02-22 | $486.00 | $486.00 | 714 | — | — |
| 2007-02-21 | $486.00 | $486.00 | 2,051 | — | — |
| 2007-02-20 | $576.00 | $576.00 | 284 | — | — |
| 2007-02-16 | $594.00 | $594.00 | 404 | — | — |
| 2007-02-15 | $594.00 | $594.00 | 1,148 | — | — |
| 2007-02-14 | $594.00 | $594.00 | 424 | — | — |
| 2007-02-13 | $594.00 | $594.00 | 352 | — | — |
| 2007-02-12 | $594.00 | $594.00 | 242 | — | — |
| 2007-02-09 | $594.00 | $594.00 | 597 | — | — |
| 2007-02-08 | $612.00 | $612.00 | 389 | — | — |
| 2007-02-07 | $594.00 | $594.00 | 533 | — | — |
| 2007-02-06 | $594.00 | $594.00 | 295 | — | — |
| 2007-02-05 | $594.00 | $594.00 | 512 | — | — |
| 2007-02-02 | $594.00 | $594.00 | 585 | — | — |
| 2007-02-01 | $630.00 | $630.00 | 503 | — | — |
| 2007-01-31 | $612.00 | $612.00 | 293 | — | — |
| 2007-01-30 | $630.00 | $630.00 | 258 | — | — |
| 2007-01-29 | $630.00 | $630.00 | 716 | — | — |
| 2007-01-26 | $648.00 | $648.00 | 406 | — | — |
| 2007-01-25 | $666.00 | $666.00 | 610 | — | — |
| 2007-01-24 | $666.00 | $666.00 | 757 | — | — |
| 2007-01-23 | $666.00 | $666.00 | 436 | — | — |
| 2007-01-22 | $684.00 | $684.00 | 1,962 | — | — |
| 2007-01-19 | $702.00 | $702.00 | 1,190 | — | — |
| 2007-01-18 | $720.00 | $720.00 | 1,145 | — | — |
| 2007-01-17 | $720.00 | $720.00 | 1,386 | — | — |
| 2007-01-16 | $684.00 | $684.00 | 1,269 | — | — |
| 2007-01-12 | $666.00 | $666.00 | 762 | — | — |
| 2007-01-11 | $684.00 | $684.00 | 1,399 | — | — |
| 2007-01-10 | $666.00 | $666.00 | 1,038 | — | — |
| 2007-01-09 | $612.00 | $612.00 | 1,120 | — | — |
| 2007-01-08 | $702.00 | $702.00 | 2,557 | — | — |
| 2007-01-05 | $720.00 | $720.00 | 10,572 | — | — |
| 2007-01-04 | $612.00 | $612.00 | 6,408 | — | — |
| 2007-01-03 | $540.00 | $540.00 | 841 | — | — |