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
- 1996-08-27 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 | $468.00 | $468.00 | 2,960 | — | — |
| 2007-12-28 | $469.20 | $469.20 | 3,081 | — | — |
| 2007-12-27 | $484.80 | $484.80 | 3,815 | — | — |
| 2007-12-26 | $493.20 | $493.20 | 3,527 | — | — |
| 2007-12-24 | $480.00 | $480.00 | 1,737 | — | — |
| 2007-12-21 | $482.40 | $482.40 | 2,497 | — | — |
| 2007-12-20 | $505.20 | $505.20 | 2,438 | — | — |
| 2007-12-19 | $488.40 | $488.40 | 2,044 | — | — |
| 2007-12-18 | $471.60 | $471.60 | 2,211 | — | — |
| 2007-12-17 | $480.00 | $480.00 | 4,091 | — | — |
| 2007-12-14 | $500.40 | $500.40 | 3,701 | — | — |
| 2007-12-13 | $508.80 | $508.80 | 1,949 | — | — |
| 2007-12-12 | $501.60 | $501.60 | 2,267 | — | — |
| 2007-12-11 | $505.20 | $505.20 | 3,637 | — | — |
| 2007-12-10 | $513.60 | $513.60 | 4,229 | — | — |
| 2007-12-07 | $522.00 | $522.00 | 3,305 | — | — |
| 2007-12-06 | $499.20 | $499.20 | 1,929 | — | — |
| 2007-12-05 | $484.80 | $484.80 | 1,661 | — | — |
| 2007-12-04 | $472.80 | $472.80 | 1,120 | — | — |
| 2007-12-03 | $488.40 | $488.40 | 2,628 | — | — |
| 2007-11-30 | $487.20 | $487.20 | 2,653 | — | — |
| 2007-11-29 | $499.20 | $499.20 | 2,587 | — | — |
| 2007-11-28 | $499.20 | $499.20 | 4,506 | — | — |
| 2007-11-27 | $468.00 | $468.00 | 2,749 | — | — |
| 2007-11-26 | $480.00 | $480.00 | 2,172 | — | — |
| 2007-11-23 | $488.40 | $488.40 | 2,995 | — | — |
| 2007-11-21 | $472.80 | $472.80 | 3,611 | — | — |
| 2007-11-20 | $486.00 | $486.00 | 2,258 | — | — |
| 2007-11-19 | $499.20 | $499.20 | 2,647 | — | — |
| 2007-11-16 | $516.00 | $516.00 | 2,731 | — | — |
| 2007-11-15 | $505.20 | $505.20 | 5,748 | — | — |
| 2007-11-14 | $478.80 | $478.80 | 3,223 | — | — |
| 2007-11-13 | $466.80 | $466.80 | 4,600 | — | — |
| 2007-11-12 | $470.40 | $470.40 | 4,860 | — | — |
| 2007-11-09 | $470.40 | $470.40 | 5,043 | — | — |
| 2007-11-08 | $488.40 | $488.40 | 12,940 | — | — |
| 2007-11-07 | $505.20 | $505.20 | 4,731 | — | — |
| 2007-11-06 | $523.20 | $523.20 | 5,192 | — | — |
| 2007-11-05 | $519.60 | $519.60 | 3,018 | — | — |
| 2007-11-02 | $523.20 | $523.20 | 4,758 | — | — |
| 2007-11-01 | $529.20 | $529.20 | 5,104 | — | — |
| 2007-10-31 | $555.60 | $555.60 | 3,664 | — | — |
| 2007-10-30 | $538.80 | $538.80 | 3,180 | — | — |
| 2007-10-29 | $531.60 | $531.60 | 1,816 | — | — |
| 2007-10-26 | $517.20 | $517.20 | 2,041 | — | — |
| 2007-10-25 | $520.80 | $520.80 | 2,637 | — | — |
| 2007-10-24 | $520.80 | $520.80 | 5,153 | — | — |
| 2007-10-23 | $519.60 | $519.60 | 9,637 | — | — |
| 2007-10-22 | $495.60 | $495.60 | 6,332 | — | — |
| 2007-10-19 | $514.80 | $514.80 | 7,399 | — | — |
| 2007-10-18 | $544.80 | $544.80 | 3,714 | — | — |
| 2007-10-17 | $536.40 | $536.40 | 3,424 | — | — |
| 2007-10-16 | $546.00 | $546.00 | 2,323 | — | — |
| 2007-10-15 | $553.20 | $553.20 | 6,950 | — | — |
| 2007-10-12 | $550.80 | $550.80 | 1,339 | — | — |
| 2007-10-11 | $550.80 | $550.80 | 4,228 | — | — |
| 2007-10-10 | $549.60 | $549.60 | 2,801 | — | — |
| 2007-10-09 | $550.80 | $550.80 | 3,895 | — | — |
| 2007-10-08 | $554.40 | $554.40 | 1,833 | — | — |
| 2007-10-05 | $564.00 | $564.00 | 2,725 | — | — |
| 2007-10-04 | $562.80 | $562.80 | 3,409 | — | — |
| 2007-10-03 | $552.00 | $552.00 | 2,421 | — | — |
| 2007-10-02 | $549.60 | $549.60 | 2,223 | — | — |
| 2007-10-01 | $554.40 | $554.40 | 3,538 | — | — |
| 2007-09-28 | $555.60 | $555.60 | 2,639 | — | — |
| 2007-09-27 | $559.20 | $559.20 | 1,843 | — | — |
| 2007-09-26 | $571.20 | $571.20 | 3,036 | — | — |
| 2007-09-25 | $555.60 | $555.60 | 3,308 | — | — |
| 2007-09-24 | $560.40 | $560.40 | 3,403 | — | — |
| 2007-09-21 | $577.20 | $577.20 | 2,653 | — | — |
| 2007-09-20 | $580.80 | $580.80 | 1,858 | — | — |
| 2007-09-19 | $582.00 | $582.00 | 2,320 | — | — |
| 2007-09-18 | $570.00 | $570.00 | 4,180 | — | — |
| 2007-09-17 | $570.00 | $570.00 | 2,738 | — | — |
| 2007-09-14 | $567.60 | $567.60 | 2,765 | — | — |
| 2007-09-13 | $572.40 | $572.40 | 1,502 | — | — |
| 2007-09-12 | $571.20 | $571.20 | 2,426 | — | — |
| 2007-09-11 | $570.00 | $570.00 | 3,319 | — | — |
| 2007-09-10 | $573.60 | $573.60 | 2,032 | — | — |
| 2007-09-07 | $577.20 | $577.20 | 2,903 | — | — |
| 2007-09-06 | $589.20 | $589.20 | 2,450 | — | — |
| 2007-09-05 | $583.20 | $583.20 | 5,287 | — | — |
| 2007-09-04 | $606.00 | $606.00 | 3,780 | — | — |
| 2007-08-31 | $574.80 | $574.80 | 3,346 | — | — |
| 2007-08-30 | $572.40 | $572.40 | 1,962 | — | — |
| 2007-08-29 | $576.00 | $576.00 | 2,673 | — | — |
| 2007-08-28 | $552.00 | $552.00 | 2,591 | — | — |
| 2007-08-27 | $560.40 | $560.40 | 2,436 | — | — |
| 2007-08-24 | $571.20 | $571.20 | 1,891 | — | — |
| 2007-08-23 | $559.20 | $559.20 | 3,686 | — | — |
| 2007-08-22 | $564.00 | $564.00 | 2,971 | — | — |
| 2007-08-21 | $570.00 | $570.00 | 2,307 | — | — |
| 2007-08-20 | $554.40 | $554.40 | 3,247 | — | — |
| 2007-08-17 | $558.00 | $558.00 | 3,846 | — | — |
| 2007-08-16 | $552.00 | $552.00 | 7,221 | — | — |
| 2007-08-15 | $568.80 | $568.80 | 4,840 | — | — |
| 2007-08-14 | $576.00 | $576.00 | 3,437 | — | — |
| 2007-08-13 | $579.60 | $579.60 | 4,868 | — | — |
| 2007-08-10 | $579.60 | $579.60 | 6,737 | — | — |
| 2007-08-09 | $597.60 | $597.60 | 9,469 | — | — |
| 2007-08-08 | $591.60 | $591.60 | 10,531 | — | — |
| 2007-08-07 | $558.00 | $558.00 | 5,192 | — | — |
| 2007-08-06 | $546.00 | $546.00 | 14,225 | — | — |
| 2007-08-03 | $565.20 | $565.20 | 7,965 | — | — |
| 2007-08-02 | $573.60 | $573.60 | 8,850 | — | — |
| 2007-08-01 | $576.00 | $576.00 | 16,458 | — | — |
| 2007-07-31 | $614.40 | $614.40 | 5,656 | — | — |
| 2007-07-30 | $621.60 | $621.60 | 5,673 | — | — |
| 2007-07-27 | $625.20 | $625.20 | 6,510 | — | — |
| 2007-07-26 | $609.60 | $609.60 | 13,893 | — | — |
| 2007-07-25 | $622.80 | $622.80 | 24,638 | — | — |
| 2007-07-24 | $654.00 | $654.00 | 100,968 | — | — |
| 2007-07-23 | $582.00 | $582.00 | 3,821 | — | — |
| 2007-07-20 | $585.60 | $585.60 | 5,698 | — | — |
| 2007-07-19 | $588.00 | $588.00 | 6,111 | — | — |
| 2007-07-18 | $586.80 | $586.80 | 9,083 | — | — |
| 2007-07-17 | $580.80 | $580.80 | 7,409 | — | — |
| 2007-07-16 | $582.00 | $582.00 | 9,280 | — | — |
| 2007-07-13 | $604.80 | $604.80 | 7,002 | — | — |
| 2007-07-12 | $578.40 | $578.40 | 5,567 | — | — |
| 2007-07-11 | $578.40 | $578.40 | 4,163 | — | — |
| 2007-07-10 | $588.00 | $588.00 | 4,403 | — | — |
| 2007-07-09 | $600.00 | $600.00 | 7,666 | — | — |
| 2007-07-06 | $583.20 | $583.20 | 7,033 | — | — |
| 2007-07-05 | $560.40 | $560.40 | 7,868 | — | — |
| 2007-07-03 | $577.20 | $577.20 | 5,229 | — | — |
| 2007-07-02 | $573.60 | $573.60 | 7,588 | — | — |
| 2007-06-29 | $600.00 | $600.00 | 12,393 | — | — |
| 2007-06-28 | $561.60 | $561.60 | 5,551 | — | — |
| 2007-06-27 | $578.40 | $578.40 | 15,171 | — | — |
| 2007-06-26 | $561.60 | $561.60 | 23,412 | — | — |
| 2007-06-25 | $619.20 | $619.20 | 10,828 | — | — |
| 2007-06-22 | $664.80 | $664.80 | 7,257 | — | — |
| 2007-06-21 | $654.00 | $654.00 | 10,367 | — | — |
| 2007-06-20 | $669.60 | $669.60 | 6,264 | — | — |
| 2007-06-19 | $681.60 | $681.60 | 8,419 | — | — |
| 2007-06-18 | $654.00 | $654.00 | 5,998 | — | — |
| 2007-06-15 | $648.00 | $648.00 | 6,577 | — | — |
| 2007-06-14 | $646.80 | $646.80 | 11,683 | — | — |
| 2007-06-13 | $681.60 | $681.60 | 4,879 | — | — |
| 2007-06-12 | $681.60 | $681.60 | 7,083 | — | — |
| 2007-06-11 | $692.40 | $692.40 | 4,717 | — | — |
| 2007-06-08 | $702.00 | $702.00 | 6,780 | — | — |
| 2007-06-07 | $681.60 | $681.60 | 5,675 | — | — |
| 2007-06-06 | $661.20 | $661.20 | 4,642 | — | — |
| 2007-06-05 | $660.00 | $660.00 | 4,221 | — | — |
| 2007-06-04 | $669.60 | $669.60 | 4,866 | — | — |
| 2007-06-01 | $670.80 | $670.80 | 7,699 | — | — |
| 2007-05-31 | $664.80 | $664.80 | 11,090 | — | — |
| 2007-05-30 | $657.60 | $657.60 | 13,898 | — | — |
| 2007-05-29 | $600.00 | $600.00 | 8,815 | — | — |
| 2007-05-25 | $582.00 | $582.00 | 3,682 | — | — |
| 2007-05-24 | $562.80 | $562.80 | 4,335 | — | — |
| 2007-05-23 | $565.20 | $565.20 | 8,733 | — | — |
| 2007-05-22 | $558.00 | $558.00 | 7,824 | — | — |
| 2007-05-21 | $528.00 | $528.00 | 4,172 | — | — |
| 2007-05-18 | $531.60 | $531.60 | 3,443 | — | — |
| 2007-05-17 | $523.20 | $523.20 | 5,359 | — | — |
| 2007-05-16 | $506.40 | $506.40 | 1,609 | — | — |
| 2007-05-15 | $506.40 | $506.40 | 2,042 | — | — |
| 2007-05-14 | $506.40 | $506.40 | 1,915 | — | — |
| 2007-05-11 | $500.40 | $500.40 | 2,971 | — | — |
| 2007-05-10 | $501.60 | $501.60 | 2,732 | — | — |
| 2007-05-09 | $512.40 | $512.40 | 2,668 | — | — |
| 2007-05-08 | $507.60 | $507.60 | 2,763 | — | — |
| 2007-05-07 | $494.40 | $494.40 | 4,096 | — | — |
| 2007-05-04 | $499.20 | $499.20 | 2,149 | — | — |
| 2007-05-03 | $505.20 | $505.20 | 2,095 | — | — |
| 2007-05-02 | $510.00 | $510.00 | 3,577 | — | — |
| 2007-05-01 | $507.60 | $507.60 | 2,713 | — | — |
| 2007-04-30 | $492.00 | $492.00 | 4,584 | — | — |
| 2007-04-27 | $500.40 | $500.40 | 6,047 | — | — |
| 2007-04-26 | $513.60 | $513.60 | 4,950 | — | — |
| 2007-04-25 | $525.60 | $525.60 | 3,909 | — | — |
| 2007-04-24 | $526.80 | $526.80 | 3,379 | — | — |
| 2007-04-23 | $540.00 | $540.00 | 6,350 | — | — |
| 2007-04-20 | $530.40 | $530.40 | 2,371 | — | — |
| 2007-04-19 | $526.80 | $526.80 | 2,981 | — | — |
| 2007-04-18 | $531.60 | $531.60 | 4,809 | — | — |
| 2007-04-17 | $544.80 | $544.80 | 5,361 | — | — |
| 2007-04-16 | $549.60 | $549.60 | 7,413 | — | — |
| 2007-04-13 | $529.20 | $529.20 | 10,693 | — | — |
| 2007-04-12 | $500.40 | $500.40 | 3,549 | — | — |
| 2007-04-11 | $490.80 | $490.80 | 4,293 | — | — |
| 2007-04-10 | $494.40 | $494.40 | 5,950 | — | — |
| 2007-04-09 | $498.00 | $498.00 | 6,208 | — | — |
| 2007-04-05 | $495.60 | $495.60 | 14,585 | — | — |
| 2007-04-04 | $501.60 | $501.60 | 18,088 | — | — |
| 2007-04-03 | $470.40 | $470.40 | 18,463 | — | — |
| 2007-04-02 | $450.00 | $450.00 | 2,666 | — | — |
| 2007-03-30 | $441.60 | $441.60 | 2,743 | — | — |
| 2007-03-29 | $429.60 | $429.60 | 3,686 | — | — |
| 2007-03-28 | $439.20 | $439.20 | 3,510 | — | — |
| 2007-03-27 | $436.80 | $436.80 | 9,337 | — | — |
| 2007-03-26 | $423.60 | $423.60 | 6,734 | — | — |
| 2007-03-23 | $398.40 | $398.40 | 3,766 | — | — |
| 2007-03-22 | $392.40 | $392.40 | 14,937 | — | — |
| 2007-03-21 | $400.80 | $400.80 | 3,379 | — | — |
| 2007-03-20 | $411.60 | $411.60 | 2,564 | — | — |
| 2007-03-19 | $406.80 | $406.80 | 2,434 | — | — |
| 2007-03-16 | $408.00 | $408.00 | 6,150 | — | — |
| 2007-03-15 | $405.60 | $405.60 | 3,427 | — | — |
| 2007-03-14 | $398.40 | $398.40 | 6,158 | — | — |
| 2007-03-13 | $423.60 | $423.60 | 2,825 | — | — |
| 2007-03-12 | $434.40 | $434.40 | 4,523 | — | — |
| 2007-03-09 | $447.60 | $447.60 | 6,725 | — | — |
| 2007-03-08 | $423.60 | $423.60 | 3,031 | — | — |
| 2007-03-07 | $410.40 | $410.40 | 2,079 | — | — |
| 2007-03-06 | $404.40 | $404.40 | 2,493 | — | — |
| 2007-03-05 | $396.00 | $396.00 | 4,342 | — | — |
| 2007-03-02 | $396.00 | $396.00 | 1,917 | — | — |
| 2007-03-01 | $405.60 | $405.60 | 3,118 | — | — |
| 2007-02-28 | $410.40 | $410.40 | 3,010 | — | — |
| 2007-02-27 | $402.00 | $402.00 | 6,548 | — | — |
| 2007-02-26 | $424.80 | $424.80 | 2,588 | — | — |
| 2007-02-23 | $421.20 | $421.20 | 2,983 | — | — |
| 2007-02-22 | $415.20 | $415.20 | 3,535 | — | — |
| 2007-02-21 | $400.80 | $400.80 | 5,072 | — | — |
| 2007-02-20 | $411.60 | $411.60 | 7,256 | — | — |
| 2007-02-16 | $406.80 | $406.80 | 8,127 | — | — |
| 2007-02-15 | $382.80 | $382.80 | 2,878 | — | — |
| 2007-02-14 | $379.20 | $379.20 | 1,497 | — | — |
| 2007-02-13 | $376.80 | $376.80 | 4,828 | — | — |
| 2007-02-12 | $370.80 | $370.80 | 4,988 | — | — |
| 2007-02-09 | $376.80 | $376.80 | 9,493 | — | — |
| 2007-02-08 | $403.20 | $403.20 | 2,132 | — | — |
| 2007-02-07 | $410.40 | $410.40 | 1,995 | — | — |
| 2007-02-06 | $403.20 | $403.20 | 5,296 | — | — |
| 2007-02-05 | $414.00 | $414.00 | 4,422 | — | — |
| 2007-02-02 | $432.00 | $432.00 | 2,833 | — | — |
| 2007-02-01 | $430.80 | $430.80 | 5,480 | — | — |
| 2007-01-31 | $424.80 | $424.80 | 3,138 | — | — |
| 2007-01-30 | $436.80 | $436.80 | 3,348 | — | — |
| 2007-01-29 | $433.20 | $433.20 | 4,402 | — | — |
| 2007-01-26 | $428.40 | $428.40 | 3,883 | — | — |
| 2007-01-25 | $429.60 | $429.60 | 4,813 | — | — |
| 2007-01-24 | $440.40 | $440.40 | 6,541 | — | — |
| 2007-01-23 | $432.00 | $432.00 | 5,868 | — | — |
| 2007-01-22 | $436.80 | $436.80 | 5,486 | — | — |
| 2007-01-19 | $440.40 | $440.40 | 6,745 | — | — |
| 2007-01-18 | $428.40 | $428.40 | 9,431 | — | — |
| 2007-01-17 | $460.80 | $460.80 | 5,581 | — | — |
| 2007-01-16 | $458.40 | $458.40 | 7,528 | — | — |
| 2007-01-12 | $452.40 | $452.40 | 6,849 | — | — |
| 2007-01-11 | $439.20 | $439.20 | 7,253 | — | — |
| 2007-01-10 | $445.20 | $445.20 | 11,269 | — | — |
| 2007-01-09 | $440.40 | $440.40 | 16,182 | — | — |
| 2007-01-08 | $471.60 | $471.60 | 22,737 | — | — |
| 2007-01-05 | $444.00 | $444.00 | 22,228 | — | — |
| 2007-01-04 | $448.80 | $448.80 | 46,903 | — | — |
| 2007-01-03 | $368.40 | $368.40 | 7,117 | — | — |