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
- 1985-07-22 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 | $524.00 | $680.36 | 65,900 | — | — |
| 2007-12-28 | $515.00 | $668.68 | 35,500 | — | — |
| 2007-12-27 | $527.00 | $684.26 | 37,800 | — | — |
| 2007-12-26 | $536.00 | $695.95 | 42,100 | — | — |
| 2007-12-24 | $533.00 | $692.05 | 20,100 | — | — |
| 2007-12-21 | $523.00 | $679.07 | 82,600 | — | — |
| 2007-12-20 | $504.00 | $654.40 | 88,000 | — | — |
| 2007-12-19 | $515.75 | $669.65 | 67,900 | — | — |
| 2007-12-18 | $521.00 | $676.47 | 38,700 | — | — |
| 2007-12-17 | $508.00 | $659.59 | 38,800 | — | — |
| 2007-12-14 | $515.50 | $669.33 | 65,500 | — | — |
| 2007-12-13 | $516.00 | $669.98 | 75,400 | — | — |
| 2007-12-12 | $508.00 | $659.59 | 109,800 | — | — |
| 2007-12-11 | $529.12 | $687.01 | 100,300 | — | — |
| 2007-12-10 | $560.50 | $727.76 | 71,200 | — | — |
| 2007-12-07 | $558.00 | $724.51 | 132,500 | — | — |
| 2007-12-06 | $556.74 | $722.87 | 149,100 | — | — |
| 2007-12-05 | $493.10 | $640.24 | 101,400 | — | — |
| 2007-12-04 | $475.50 | $617.39 | 94,200 | — | — |
| 2007-12-03 | $487.50 | $632.97 | 70,300 | — | — |
| 2007-11-30 | $492.00 | $638.82 | 226,200 | — | — |
| 2007-11-29 | $454.25 | $589.80 | 116,200 | — | — |
| 2007-11-28 | $453.00 | $588.18 | 63,900 | — | — |
| 2007-11-27 | $444.00 | $576.49 | 104,400 | — | — |
| 2007-11-26 | $434.00 | $563.51 | 87,700 | — | — |
| 2007-11-23 | $458.60 | $595.45 | 24,200 | — | — |
| 2007-11-21 | $441.35 | $573.05 | 55,900 | — | — |
| 2007-11-20 | $455.05 | $590.84 | 136,100 | — | — |
| 2007-11-19 | $451.43 | $586.14 | 138,500 | — | — |
| 2007-11-16 | $474.00 | $615.44 | 117,600 | — | — |
| 2007-11-15 | $492.05 | $638.88 | 79,900 | — | — |
| 2007-11-14 | $504.30 | $654.79 | 138,000 | — | — |
| 2007-11-13 | $512.00 | $664.78 | 81,000 | — | — |
| 2007-11-12 | $492.76 | $639.80 | 135,500 | — | — |
| 2007-11-09 | $479.85 | $623.04 | 166,500 | — | — |
| 2007-11-08 | $478.50 | $621.29 | 216,900 | — | — |
| 2007-11-07 | $442.24 | $574.21 | 140,800 | — | — |
| 2007-11-06 | $455.00 | $590.77 | 96,900 | — | — |
| 2007-11-05 | $436.00 | $566.11 | 182,500 | — | — |
| 2007-11-02 | $436.70 | $567.01 | 132,800 | — | — |
| 2007-11-01 | $449.00 | $582.98 | 124,400 | — | — |
| 2007-10-31 | $475.75 | $617.72 | 142,700 | — | — |
| 2007-10-30 | $480.75 | $624.21 | 80,100 | — | — |
| 2007-10-29 | $482.72 | $626.77 | 60,100 | — | — |
| 2007-10-26 | $480.25 | $623.56 | 127,000 | — | — |
| 2007-10-25 | $483.00 | $627.13 | 161,800 | — | — |
| 2007-10-24 | $480.90 | $624.40 | 118,400 | — | — |
| 2007-10-23 | $468.00 | $607.65 | 119,800 | — | — |
| 2007-10-22 | $476.00 | $618.04 | 295,200 | — | — |
| 2007-10-19 | $429.75 | $557.99 | 472,500 | — | — |
| 2007-10-18 | $416.55 | $540.85 | 133,200 | — | — |
| 2007-10-17 | $413.50 | $536.89 | 201,000 | — | — |
| 2007-10-16 | $431.42 | $560.16 | 170,900 | — | — |
| 2007-10-15 | $444.00 | $576.49 | 144,600 | — | — |
| 2007-10-12 | $467.50 | $607.00 | 136,000 | — | — |
| 2007-10-11 | $481.81 | $625.58 | 189,400 | — | — |
| 2007-10-10 | $477.38 | $619.83 | 152,900 | — | — |
| 2007-10-09 | $485.50 | $630.38 | 161,500 | — | — |
| 2007-10-08 | $474.50 | $616.09 | 127,200 | — | — |
| 2007-10-05 | $497.00 | $645.31 | 125,900 | — | — |
| 2007-10-04 | $498.00 | $646.61 | 185,500 | — | — |
| 2007-10-03 | $524.00 | $680.36 | 195,600 | — | — |
| 2007-10-02 | $500.20 | $649.46 | 119,400 | — | — |
| 2007-10-01 | $483.30 | $627.52 | 70,900 | — | — |
| 2007-09-28 | $470.25 | $610.58 | 78,200 | — | — |
| 2007-09-27 | $474.24 | $615.76 | 150,500 | — | — |
| 2007-09-26 | $454.20 | $589.74 | 84,900 | — | — |
| 2007-09-25 | $450.25 | $584.61 | 169,100 | — | — |
| 2007-09-24 | $476.00 | $618.04 | 68,800 | — | — |
| 2007-09-21 | $504.50 | $655.05 | 89,800 | — | — |
| 2007-09-20 | $508.99 | $660.88 | 93,500 | — | — |
| 2007-09-19 | $516.25 | $670.30 | 214,500 | — | — |
| 2007-09-18 | $534.71 | $694.27 | 141,200 | — | — |
| 2007-09-17 | $496.00 | $644.01 | 65,600 | — | — |
| 2007-09-14 | $489.00 | $634.92 | 114,600 | — | — |
| 2007-09-13 | $480.00 | $623.23 | 65,300 | — | — |
| 2007-09-12 | $485.23 | $630.03 | 107,000 | — | — |
| 2007-09-11 | $490.00 | $636.22 | 71,000 | — | — |
| 2007-09-10 | $488.50 | $634.27 | 86,000 | — | — |
| 2007-09-07 | $498.00 | $646.61 | 124,000 | — | — |
| 2007-09-06 | $517.00 | $671.28 | 129,700 | — | — |
| 2007-09-05 | $530.00 | $688.16 | 106,000 | — | — |
| 2007-09-04 | $571.00 | $741.39 | 65,000 | — | — |
| 2007-08-31 | $559.50 | $726.46 | 80,200 | — | — |
| 2007-08-30 | $539.50 | $700.49 | 57,000 | — | — |
| 2007-08-29 | $535.00 | $694.65 | 144,300 | — | — |
| 2007-08-28 | $530.50 | $688.80 | 140,100 | — | — |
| 2007-08-27 | $549.50 | $713.47 | 86,500 | — | — |
| 2007-08-24 | $568.00 | $737.49 | 108,600 | — | — |
| 2007-08-23 | $571.00 | $741.39 | 87,700 | — | — |
| 2007-08-22 | $579.00 | $751.78 | 134,600 | — | — |
| 2007-08-21 | $582.50 | $756.32 | 119,500 | — | — |
| 2007-08-20 | $569.45 | $739.38 | 88,400 | — | — |
| 2007-08-17 | $569.00 | $738.79 | 100,500 | — | — |
| 2007-08-16 | $555.00 | $720.62 | 223,900 | — | — |
| 2007-08-15 | $542.75 | $704.71 | 190,500 | — | — |
| 2007-08-14 | $582.00 | $755.67 | 156,000 | — | — |
| 2007-08-13 | $599.10 | $777.87 | 142,200 | — | — |
| 2007-08-10 | $616.00 | $799.82 | 229,900 | — | — |
| 2007-08-09 | $612.00 | $794.62 | 261,400 | — | — |
| 2007-08-08 | $620.00 | $805.01 | 235,200 | — | — |
| 2007-08-07 | $604.00 | $784.24 | 187,700 | — | — |
| 2007-08-06 | $608.81 | $790.48 | 167,500 | — | — |
| 2007-08-03 | $599.00 | $777.75 | 284,200 | — | — |
| 2007-08-02 | $618.00 | $802.41 | 166,600 | — | — |
| 2007-08-01 | $599.00 | $777.75 | 318,700 | — | — |
| 2007-07-31 | $578.48 | $751.10 | 262,300 | — | — |
| 2007-07-30 | $598.00 | $776.45 | 137,300 | — | — |
| 2007-07-27 | $578.18 | $750.71 | 205,600 | — | — |
| 2007-07-26 | $579.25 | $752.10 | 270,700 | — | — |
| 2007-07-25 | $582.00 | $755.67 | 230,100 | — | — |
| 2007-07-24 | $575.10 | $746.71 | 406,400 | — | — |
| 2007-07-23 | $623.50 | $809.56 | 171,900 | — | — |
| 2007-07-20 | $641.75 | $833.25 | 177,800 | — | — |
| 2007-07-19 | $664.00 | $862.14 | 83,200 | — | — |
| 2007-07-18 | $670.00 | $869.93 | 114,200 | — | — |
| 2007-07-17 | $677.25 | $879.35 | 70,200 | — | — |
| 2007-07-16 | $701.00 | $910.18 | 81,500 | — | — |
| 2007-07-13 | $718.00 | $932.26 | 147,600 | — | — |
| 2007-07-12 | $680.25 | $883.24 | 62,100 | — | — |
| 2007-07-11 | $667.25 | $866.36 | 140,000 | — | — |
| 2007-07-10 | $651.50 | $845.91 | 136,700 | — | — |
| 2007-07-09 | $677.75 | $879.99 | 51,300 | — | — |
| 2007-07-06 | $691.50 | $897.85 | 70,200 | — | — |
| 2007-07-05 | $667.00 | $866.04 | 82,900 | — | — |
| 2007-07-03 | $672.00 | $872.53 | 49,700 | — | — |
| 2007-07-02 | $672.00 | $872.53 | 119,500 | — | — |
| 2007-06-29 | $679.75 | $882.59 | 60,300 | — | — |
| 2007-06-28 | $690.00 | $895.90 | 68,800 | — | — |
| 2007-06-27 | $687.00 | $892.00 | 112,600 | — | — |
| 2007-06-26 | $666.25 | $865.06 | 112,000 | — | — |
| 2007-06-25 | $671.00 | $871.23 | 134,700 | — | — |
| 2007-06-22 | $681.20 | $884.47 | 107,800 | — | — |
| 2007-06-21 | $681.00 | $884.21 | 105,600 | — | — |
| 2007-06-20 | $689.01 | $894.61 | 66,300 | — | — |
| 2007-06-19 | $695.00 | $902.39 | 81,300 | — | — |
| 2007-06-18 | $689.00 | $894.60 | 53,900 | — | — |
| 2007-06-15 | $695.00 | $902.39 | 59,000 | — | — |
| 2007-06-14 | $696.44 | $904.26 | 129,200 | — | — |
| 2007-06-13 | $688.50 | $893.95 | 193,100 | — | — |
| 2007-06-12 | $690.55 | $896.61 | 141,900 | — | — |
| 2007-06-11 | $711.00 | $923.17 | 81,900 | — | — |
| 2007-06-08 | $720.99 | $936.14 | 115,900 | — | — |
| 2007-06-07 | $710.00 | $921.87 | 150,100 | — | — |
| 2007-06-06 | $732.40 | $950.95 | 149,600 | — | — |
| 2007-06-05 | $755.00 | $980.30 | 127,600 | — | — |
| 2007-06-04 | $761.00 | $988.09 | 128,600 | — | — |
| 2007-06-01 | $780.00 | $1,012.76 | 96,100 | — | — |
| 2007-05-31 | $797.00 | $1,034.83 | 107,100 | — | — |
| 2007-05-30 | $807.50 | $1,048.46 | 91,400 | — | — |
| 2007-05-29 | $803.00 | $1,042.62 | 111,700 | — | — |
| 2007-05-25 | $810.00 | $1,051.71 | 84,100 | — | — |
| 2007-05-24 | $820.50 | $1,065.34 | 161,900 | — | — |
| 2007-05-23 | $825.00 | $1,071.18 | 130,600 | — | — |
| 2007-05-22 | $830.00 | $1,077.68 | 95,700 | — | — |
| 2007-05-21 | $805.75 | $1,046.19 | 131,900 | — | — |
| 2007-05-18 | $779.51 | $1,012.12 | 41,300 | — | — |
| 2007-05-17 | $781.00 | $1,014.06 | 70,000 | — | — |
| 2007-05-16 | $786.23 | $1,020.85 | 81,200 | — | — |
| 2007-05-15 | $759.25 | $985.81 | 55,100 | — | — |
| 2007-05-14 | $773.28 | $1,004.03 | 66,700 | — | — |
| 2007-05-11 | $777.50 | $1,009.51 | 64,300 | — | — |
| 2007-05-10 | $777.50 | $1,009.51 | 87,700 | — | — |
| 2007-05-09 | $803.00 | $1,042.62 | 95,800 | — | — |
| 2007-05-08 | $793.00 | $1,029.64 | 69,400 | — | — |
| 2007-05-07 | $780.75 | $1,013.73 | 136,600 | — | — |
| 2007-05-04 | $796.50 | $1,034.18 | 175,200 | — | — |
| 2007-05-03 | $834.50 | $1,083.52 | 111,100 | — | — |
| 2007-05-02 | $835.50 | $1,084.82 | 83,300 | — | — |
| 2007-05-01 | $830.00 | $1,077.68 | 114,600 | — | — |
| 2007-04-30 | $824.00 | $1,069.89 | 156,700 | — | — |
| 2007-04-27 | $817.50 | $1,061.45 | 212,700 | — | — |
| 2007-04-26 | $842.00 | $1,093.26 | 349,200 | — | — |
| 2007-04-25 | $797.25 | $1,035.15 | 230,900 | — | — |
| 2007-04-24 | $785.00 | $1,019.25 | 115,500 | — | — |
| 2007-04-23 | $775.00 | $1,006.26 | 127,300 | — | — |
| 2007-04-20 | $797.00 | $1,034.83 | 311,700 | — | — |
| 2007-04-19 | $721.80 | $937.19 | 113,400 | — | — |
| 2007-04-18 | $728.55 | $945.95 | 98,900 | — | — |
| 2007-04-17 | $711.50 | $923.82 | 81,600 | — | — |
| 2007-04-16 | $716.00 | $929.66 | 126,800 | — | — |
| 2007-04-13 | $692.50 | $899.15 | 123,200 | — | — |
| 2007-04-12 | $695.50 | $903.04 | 126,700 | — | — |
| 2007-04-11 | $681.00 | $884.21 | 139,900 | — | — |
| 2007-04-10 | $696.00 | $903.69 | 70,800 | — | — |
| 2007-04-09 | $698.00 | $906.29 | 118,800 | — | — |
| 2007-04-05 | $706.00 | $916.67 | 111,500 | — | — |
| 2007-04-04 | $692.00 | $898.50 | 446,500 | — | — |
| 2007-04-03 | $685.71 | $890.33 | 62,800 | — | — |
| 2007-04-02 | $665.50 | $864.09 | 73,600 | — | — |
| 2007-03-30 | $665.00 | $863.44 | 133,600 | — | — |
| 2007-03-29 | $701.00 | $910.18 | 89,400 | — | — |
| 2007-03-28 | $688.00 | $893.30 | 161,500 | — | — |
| 2007-03-27 | $698.25 | $906.61 | 131,200 | — | — |
| 2007-03-26 | $712.90 | $925.63 | 135,700 | — | — |
| 2007-03-23 | $722.50 | $938.10 | 91,400 | — | — |
| 2007-03-22 | $720.75 | $935.83 | 78,900 | — | — |
| 2007-03-21 | $728.00 | $945.24 | 64,400 | — | — |
| 2007-03-20 | $707.00 | $917.97 | 76,400 | — | — |
| 2007-03-19 | $704.00 | $914.08 | 102,400 | — | — |
| 2007-03-16 | $685.00 | $889.41 | 110,400 | — | — |
| 2007-03-15 | $688.00 | $893.30 | 112,500 | — | — |
| 2007-03-14 | $659.50 | $856.30 | 108,600 | — | — |
| 2007-03-13 | $632.76 | $821.58 | 151,900 | — | — |
| 2007-03-12 | $675.75 | $877.40 | 161,100 | — | — |
| 2007-03-09 | $700.00 | $908.88 | 96,000 | — | — |
| 2007-03-08 | $695.00 | $902.39 | 94,400 | — | — |
| 2007-03-07 | $654.10 | $849.29 | 98,000 | — | — |
| 2007-03-06 | $646.75 | $839.74 | 126,000 | — | — |
| 2007-03-05 | $648.50 | $842.02 | 79,900 | — | — |
| 2007-03-02 | $670.00 | $869.93 | 45,400 | — | — |
| 2007-03-01 | $689.25 | $894.93 | 93,600 | — | — |
| 2007-02-28 | $676.85 | $878.83 | 77,700 | — | — |
| 2007-02-27 | $665.25 | $863.76 | 79,500 | — | — |
| 2007-02-26 | $703.50 | $913.43 | 75,900 | — | — |
| 2007-02-23 | $687.50 | $892.65 | 69,400 | — | — |
| 2007-02-22 | $722.90 | $938.62 | 53,600 | — | — |
| 2007-02-21 | $730.00 | $947.84 | 33,100 | — | — |
| 2007-02-20 | $732.00 | $950.43 | 42,500 | — | — |
| 2007-02-16 | $725.90 | $942.51 | 29,800 | — | — |
| 2007-02-15 | $730.31 | $948.24 | 35,600 | — | — |
| 2007-02-14 | $724.99 | $941.33 | 47,300 | — | — |
| 2007-02-13 | $712.50 | $925.11 | 39,500 | — | — |
| 2007-02-12 | $708.25 | $919.60 | 81,600 | — | — |
| 2007-02-09 | $720.50 | $935.50 | 116,000 | — | — |
| 2007-02-08 | $729.00 | $946.54 | 100,000 | — | — |
| 2007-02-07 | $732.50 | $951.08 | 100,400 | — | — |
| 2007-02-06 | $731.50 | $949.78 | 68,800 | — | — |
| 2007-02-05 | $724.00 | $940.05 | 64,900 | — | — |
| 2007-02-02 | $720.00 | $934.85 | 111,600 | — | — |
| 2007-02-01 | $698.50 | $906.94 | 89,800 | — | — |
| 2007-01-31 | $692.52 | $899.17 | 99,900 | — | — |
| 2007-01-30 | $653.00 | $847.86 | 46,200 | — | — |
| 2007-01-29 | $645.50 | $838.12 | 45,300 | — | — |
| 2007-01-26 | $645.50 | $838.12 | 77,000 | — | — |
| 2007-01-25 | $640.00 | $830.98 | 90,100 | — | — |
| 2007-01-24 | $665.00 | $863.44 | 47,200 | — | — |
| 2007-01-23 | $649.25 | $842.99 | 74,800 | — | — |
| 2007-01-22 | $630.50 | $818.64 | 57,700 | — | — |
| 2007-01-19 | $635.00 | $824.49 | 28,400 | — | — |
| 2007-01-18 | $619.00 | $803.71 | 75,900 | — | — |
| 2007-01-17 | $625.50 | $812.15 | 68,300 | — | — |
| 2007-01-16 | $602.00 | $781.64 | 47,100 | — | — |
| 2007-01-12 | $605.00 | $785.54 | 27,000 | — | — |
| 2007-01-11 | $592.75 | $769.63 | 49,600 | — | — |
| 2007-01-10 | $599.00 | $777.75 | 28,300 | — | — |
| 2007-01-09 | $600.75 | $780.02 | 34,100 | — | — |
| 2007-01-08 | $601.25 | $780.67 | 63,700 | — | — |
| 2007-01-05 | $616.50 | $800.47 | 60,100 | — | — |
| 2007-01-04 | $603.50 | $783.59 | 63,300 | — | — |
| 2007-01-03 | $606.50 | $787.48 | 131,600 | — | — |