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
- 1999-08-02 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 | $430.40 | $430.40 | 10,152 | — | — |
| 2007-12-28 | $430.40 | $430.40 | 9,253 | — | — |
| 2007-12-27 | $398.40 | $398.40 | 7,991 | — | — |
| 2007-12-26 | $430.40 | $430.40 | 4,409 | — | — |
| 2007-12-24 | $443.20 | $443.20 | 1,956 | — | — |
| 2007-12-21 | $448.00 | $448.00 | 12,417 | — | — |
| 2007-12-20 | $433.60 | $433.60 | 7,984 | — | — |
| 2007-12-19 | $427.20 | $427.20 | 9,315 | — | — |
| 2007-12-18 | $432.00 | $432.00 | 10,967 | — | — |
| 2007-12-17 | $451.20 | $451.20 | 5,720 | — | — |
| 2007-12-14 | $457.60 | $457.60 | 7,529 | — | — |
| 2007-12-13 | $472.00 | $472.00 | 10,207 | — | — |
| 2007-12-12 | $462.40 | $462.40 | 8,590 | — | — |
| 2007-12-11 | $470.40 | $470.40 | 6,463 | — | — |
| 2007-12-10 | $518.40 | $518.40 | 5,673 | — | — |
| 2007-12-07 | $499.20 | $499.20 | 2,886 | — | — |
| 2007-12-06 | $518.40 | $518.40 | 4,597 | — | — |
| 2007-12-05 | $494.40 | $494.40 | 6,754 | — | — |
| 2007-12-04 | $472.00 | $472.00 | 7,208 | — | — |
| 2007-12-03 | $478.40 | $478.40 | 4,375 | — | — |
| 2007-11-30 | $507.20 | $507.20 | 4,796 | — | — |
| 2007-11-29 | $523.20 | $523.20 | 3,193 | — | — |
| 2007-11-28 | $536.00 | $536.00 | 6,929 | — | — |
| 2007-11-27 | $507.20 | $507.20 | 4,884 | — | — |
| 2007-11-26 | $497.60 | $497.60 | 4,455 | — | — |
| 2007-11-23 | $516.80 | $516.80 | 1,733 | — | — |
| 2007-11-21 | $515.20 | $515.20 | 3,564 | — | — |
| 2007-11-20 | $520.00 | $520.00 | 5,706 | — | — |
| 2007-11-19 | $529.60 | $529.60 | 4,981 | — | — |
| 2007-11-16 | $528.00 | $528.00 | 5,083 | — | — |
| 2007-11-15 | $544.00 | $544.00 | 4,448 | — | — |
| 2007-11-14 | $548.80 | $548.80 | 5,078 | — | — |
| 2007-11-13 | $576.00 | $576.00 | 8,282 | — | — |
| 2007-11-12 | $537.60 | $537.60 | 4,964 | — | — |
| 2007-11-09 | $540.80 | $540.80 | 9,324 | — | — |
| 2007-11-08 | $593.60 | $593.60 | 8,091 | — | — |
| 2007-11-07 | $579.20 | $579.20 | 8,008 | — | — |
| 2007-11-06 | $612.80 | $612.80 | 8,861 | — | — |
| 2007-11-05 | $598.40 | $598.40 | 4,686 | — | — |
| 2007-11-02 | $608.00 | $608.00 | 5,456 | — | — |
| 2007-11-01 | $600.00 | $600.00 | 9,852 | — | — |
| 2007-10-31 | $640.00 | $640.00 | 15,601 | — | — |
| 2007-10-30 | $592.00 | $592.00 | 12,046 | — | — |
| 2007-10-29 | $612.80 | $612.80 | 8,716 | — | — |
| 2007-10-26 | $614.40 | $614.40 | 11,738 | — | — |
| 2007-10-25 | $595.20 | $595.20 | 18,728 | — | — |
| 2007-10-24 | $638.40 | $638.40 | 11,596 | — | — |
| 2007-10-23 | $640.00 | $640.00 | 9,294 | — | — |
| 2007-10-22 | $648.00 | $648.00 | 6,771 | — | — |
| 2007-10-19 | $643.20 | $643.20 | 8,908 | — | — |
| 2007-10-18 | $664.00 | $664.00 | 11,739 | — | — |
| 2007-10-17 | $654.40 | $654.40 | 35,329 | — | — |
| 2007-10-16 | $609.60 | $609.60 | 5,539 | — | — |
| 2007-10-15 | $595.20 | $595.20 | 5,493 | — | — |
| 2007-10-12 | $596.80 | $596.80 | 5,991 | — | — |
| 2007-10-11 | $595.20 | $595.20 | 8,332 | — | — |
| 2007-10-10 | $624.00 | $624.00 | 19,191 | — | — |
| 2007-10-09 | $608.00 | $608.00 | 7,561 | — | — |
| 2007-10-08 | $595.20 | $595.20 | 10,948 | — | — |
| 2007-10-05 | $592.00 | $592.00 | 23,479 | — | — |
| 2007-10-04 | $580.80 | $580.80 | 7,101 | — | — |
| 2007-10-03 | $561.60 | $561.60 | 11,971 | — | — |
| 2007-10-02 | $564.80 | $564.80 | 8,698 | — | — |
| 2007-10-01 | $566.40 | $566.40 | 6,010 | — | — |
| 2007-09-28 | $544.00 | $544.00 | 8,038 | — | — |
| 2007-09-27 | $568.00 | $568.00 | 6,036 | — | — |
| 2007-09-26 | $572.80 | $572.80 | 11,524 | — | — |
| 2007-09-25 | $558.40 | $558.40 | 6,906 | — | — |
| 2007-09-24 | $558.40 | $558.40 | 19,846 | — | — |
| 2007-09-21 | $553.60 | $553.60 | 13,881 | — | — |
| 2007-09-20 | $540.80 | $540.80 | 11,741 | — | — |
| 2007-09-19 | $529.60 | $529.60 | 11,694 | — | — |
| 2007-09-18 | $542.40 | $542.40 | 8,470 | — | — |
| 2007-09-17 | $518.40 | $518.40 | 13,519 | — | — |
| 2007-09-14 | $520.00 | $520.00 | 6,971 | — | — |
| 2007-09-13 | $523.20 | $523.20 | 8,291 | — | — |
| 2007-09-12 | $515.20 | $515.20 | 4,252 | — | — |
| 2007-09-11 | $523.20 | $523.20 | 5,248 | — | — |
| 2007-09-10 | $526.40 | $526.40 | 8,616 | — | — |
| 2007-09-07 | $507.20 | $507.20 | 8,911 | — | — |
| 2007-09-06 | $539.20 | $539.20 | 5,317 | — | — |
| 2007-09-05 | $542.40 | $542.40 | 7,427 | — | — |
| 2007-09-04 | $521.60 | $521.60 | 3,869 | — | — |
| 2007-08-31 | $513.60 | $513.60 | 5,340 | — | — |
| 2007-08-30 | $512.00 | $512.00 | 8,953 | — | — |
| 2007-08-29 | $536.00 | $536.00 | 5,194 | — | — |
| 2007-08-28 | $502.40 | $502.40 | 4,261 | — | — |
| 2007-08-27 | $528.00 | $528.00 | 3,221 | — | — |
| 2007-08-24 | $536.00 | $536.00 | 4,748 | — | — |
| 2007-08-23 | $526.40 | $526.40 | 2,994 | — | — |
| 2007-08-22 | $534.40 | $534.40 | 7,201 | — | — |
| 2007-08-21 | $520.00 | $520.00 | 4,574 | — | — |
| 2007-08-20 | $528.00 | $528.00 | 6,309 | — | — |
| 2007-08-17 | $528.00 | $528.00 | 11,176 | — | — |
| 2007-08-16 | $510.40 | $510.40 | 7,585 | — | — |
| 2007-08-15 | $472.00 | $472.00 | 5,884 | — | — |
| 2007-08-14 | $480.00 | $480.00 | 8,313 | — | — |
| 2007-08-13 | $484.80 | $484.80 | 7,949 | — | — |
| 2007-08-10 | $464.00 | $464.00 | 14,214 | — | — |
| 2007-08-09 | $472.00 | $472.00 | 8,243 | — | — |
| 2007-08-08 | $478.40 | $478.40 | 12,809 | — | — |
| 2007-08-07 | $488.00 | $488.00 | 10,634 | — | — |
| 2007-08-06 | $475.20 | $475.20 | 13,428 | — | — |
| 2007-08-03 | $481.60 | $481.60 | 8,604 | — | — |
| 2007-08-02 | $484.80 | $484.80 | 12,805 | — | — |
| 2007-08-01 | $456.00 | $456.00 | 4,696 | — | — |
| 2007-07-31 | $452.80 | $452.80 | 5,431 | — | — |
| 2007-07-30 | $467.20 | $467.20 | 6,521 | — | — |
| 2007-07-27 | $488.00 | $488.00 | 6,106 | — | — |
| 2007-07-26 | $497.60 | $497.60 | 10,750 | — | — |
| 2007-07-25 | $500.80 | $500.80 | 6,173 | — | — |
| 2007-07-24 | $497.60 | $497.60 | 7,790 | — | — |
| 2007-07-23 | $496.00 | $496.00 | 4,651 | — | — |
| 2007-07-20 | $494.40 | $494.40 | 8,783 | — | — |
| 2007-07-19 | $499.20 | $499.20 | 2,909 | — | — |
| 2007-07-18 | $484.80 | $484.80 | 4,924 | — | — |
| 2007-07-17 | $502.40 | $502.40 | 4,042 | — | — |
| 2007-07-16 | $497.60 | $497.60 | 4,141 | — | — |
| 2007-07-13 | $507.20 | $507.20 | 5,052 | — | — |
| 2007-07-12 | $524.80 | $524.80 | 8,194 | — | — |
| 2007-07-11 | $494.40 | $494.40 | 6,344 | — | — |
| 2007-07-10 | $502.40 | $502.40 | 7,640 | — | — |
| 2007-07-09 | $515.20 | $515.20 | 8,124 | — | — |
| 2007-07-06 | $510.40 | $510.40 | 4,460 | — | — |
| 2007-07-05 | $510.40 | $510.40 | 5,680 | — | — |
| 2007-07-03 | $507.20 | $507.20 | 3,519 | — | — |
| 2007-07-02 | $510.40 | $510.40 | 9,096 | — | — |
| 2007-06-29 | $507.20 | $507.20 | 7,508 | — | — |
| 2007-06-28 | $526.40 | $526.40 | 10,690 | — | — |
| 2007-06-27 | $507.20 | $507.20 | 7,060 | — | — |
| 2007-06-26 | $488.00 | $488.00 | 3,944 | — | — |
| 2007-06-25 | $484.80 | $484.80 | 5,481 | — | — |
| 2007-06-22 | $488.00 | $488.00 | 10,454 | — | — |
| 2007-06-21 | $496.00 | $496.00 | 9,173 | — | — |
| 2007-06-20 | $486.40 | $486.40 | 5,548 | — | — |
| 2007-06-19 | $488.00 | $488.00 | 3,451 | — | — |
| 2007-06-18 | $481.60 | $481.60 | 2,583 | — | — |
| 2007-06-15 | $483.20 | $483.20 | 8,289 | — | — |
| 2007-06-14 | $478.40 | $478.40 | 5,743 | — | — |
| 2007-06-13 | $480.00 | $480.00 | 10,001 | — | — |
| 2007-06-12 | $494.40 | $494.40 | 6,651 | — | — |
| 2007-06-11 | $484.80 | $484.80 | 3,718 | — | — |
| 2007-06-08 | $496.00 | $496.00 | 6,051 | — | — |
| 2007-06-07 | $470.40 | $470.40 | 6,359 | — | — |
| 2007-06-06 | $480.00 | $480.00 | 3,953 | — | — |
| 2007-06-05 | $473.60 | $473.60 | 6,707 | — | — |
| 2007-06-04 | $480.00 | $480.00 | 10,537 | — | — |
| 2007-06-01 | $483.20 | $483.20 | 11,151 | — | — |
| 2007-05-31 | $494.40 | $494.40 | 18,066 | — | — |
| 2007-05-30 | $510.40 | $510.40 | 15,391 | — | — |
| 2007-05-29 | $478.40 | $478.40 | 12,560 | — | — |
| 2007-05-25 | $468.80 | $468.80 | 7,659 | — | — |
| 2007-05-24 | $468.80 | $468.80 | 16,289 | — | — |
| 2007-05-23 | $436.80 | $436.80 | 4,078 | — | — |
| 2007-05-22 | $448.00 | $448.00 | 4,043 | — | — |
| 2007-05-21 | $440.00 | $440.00 | 2,736 | — | — |
| 2007-05-18 | $435.20 | $435.20 | 4,182 | — | — |
| 2007-05-17 | $425.60 | $425.60 | 3,799 | — | — |
| 2007-05-16 | $422.40 | $422.40 | 2,888 | — | — |
| 2007-05-15 | $419.20 | $419.20 | 4,018 | — | — |
| 2007-05-14 | $422.40 | $422.40 | 3,548 | — | — |
| 2007-05-11 | $427.20 | $427.20 | 3,553 | — | — |
| 2007-05-10 | $416.00 | $416.00 | 6,417 | — | — |
| 2007-05-09 | $427.20 | $427.20 | 3,601 | — | — |
| 2007-05-08 | $428.80 | $428.80 | 3,651 | — | — |
| 2007-05-07 | $432.00 | $432.00 | 3,656 | — | — |
| 2007-05-04 | $444.80 | $444.80 | 2,065 | — | — |
| 2007-05-03 | $438.40 | $438.40 | 1,732 | — | — |
| 2007-05-02 | $452.80 | $452.80 | 3,092 | — | — |
| 2007-05-01 | $446.40 | $446.40 | 2,245 | — | — |
| 2007-04-30 | $440.00 | $440.00 | 5,079 | — | — |
| 2007-04-27 | $440.00 | $440.00 | 2,679 | — | — |
| 2007-04-26 | $444.80 | $444.80 | 4,055 | — | — |
| 2007-04-25 | $441.60 | $441.60 | 2,278 | — | — |
| 2007-04-24 | $441.60 | $441.60 | 4,448 | — | — |
| 2007-04-23 | $438.40 | $438.40 | 4,419 | — | — |
| 2007-04-20 | $444.80 | $444.80 | 3,953 | — | — |
| 2007-04-19 | $446.40 | $446.40 | 3,105 | — | — |
| 2007-04-18 | $459.20 | $459.20 | 2,821 | — | — |
| 2007-04-17 | $470.40 | $470.40 | 3,509 | — | — |
| 2007-04-16 | $464.00 | $464.00 | 6,578 | — | — |
| 2007-04-13 | $462.40 | $462.40 | 2,421 | — | — |
| 2007-04-12 | $451.20 | $451.20 | 2,851 | — | — |
| 2007-04-11 | $435.20 | $435.20 | 3,064 | — | — |
| 2007-04-10 | $436.80 | $436.80 | 4,959 | — | — |
| 2007-04-09 | $433.60 | $433.60 | 3,576 | — | — |
| 2007-04-05 | $432.00 | $432.00 | 8,593 | — | — |
| 2007-04-04 | $430.40 | $430.40 | 6,279 | — | — |
| 2007-04-03 | $432.00 | $432.00 | 3,034 | — | — |
| 2007-04-02 | $428.80 | $428.80 | 4,609 | — | — |
| 2007-03-30 | $432.00 | $432.00 | 3,767 | — | — |
| 2007-03-29 | $428.80 | $428.80 | 4,583 | — | — |
| 2007-03-28 | $432.00 | $432.00 | 2,501 | — | — |
| 2007-03-27 | $435.20 | $435.20 | 2,453 | — | — |
| 2007-03-26 | $433.60 | $433.60 | 2,189 | — | — |
| 2007-03-23 | $432.00 | $432.00 | 1,667 | — | — |
| 2007-03-22 | $430.40 | $430.40 | 3,280 | — | — |
| 2007-03-21 | $428.80 | $428.80 | 4,029 | — | — |
| 2007-03-20 | $414.40 | $414.40 | 4,041 | — | — |
| 2007-03-19 | $414.40 | $414.40 | 5,513 | — | — |
| 2007-03-16 | $416.00 | $416.00 | 14,404 | — | — |
| 2007-03-15 | $414.40 | $414.40 | 10,776 | — | — |
| 2007-03-14 | $416.00 | $416.00 | 11,359 | — | — |
| 2007-03-13 | $408.00 | $408.00 | 6,420 | — | — |
| 2007-03-12 | $417.60 | $417.60 | 1,795 | — | — |
| 2007-03-09 | $414.40 | $414.40 | 13,128 | — | — |
| 2007-03-08 | $417.60 | $417.60 | 7,106 | — | — |
| 2007-03-07 | $408.00 | $408.00 | 23,332 | — | — |
| 2007-03-06 | $411.20 | $411.20 | 3,364 | — | — |
| 2007-03-05 | $385.60 | $385.60 | 5,221 | — | — |
| 2007-03-02 | $387.20 | $387.20 | 5,341 | — | — |
| 2007-03-01 | $398.40 | $398.40 | 4,892 | — | — |
| 2007-02-28 | $395.20 | $395.20 | 5,483 | — | — |
| 2007-02-27 | $398.40 | $398.40 | 7,595 | — | — |
| 2007-02-26 | $428.80 | $428.80 | 4,847 | — | — |
| 2007-02-23 | $430.40 | $430.40 | 4,216 | — | — |
| 2007-02-22 | $420.80 | $420.80 | 3,654 | — | — |
| 2007-02-21 | $419.20 | $419.20 | 8,702 | — | — |
| 2007-02-20 | $416.00 | $416.00 | 11,366 | — | — |
| 2007-02-16 | $408.00 | $408.00 | 4,689 | — | — |
| 2007-02-15 | $406.40 | $406.40 | 3,199 | — | — |
| 2007-02-14 | $401.60 | $401.60 | 4,626 | — | — |
| 2007-02-13 | $400.00 | $400.00 | 15,276 | — | — |
| 2007-02-12 | $395.20 | $395.20 | 5,518 | — | — |
| 2007-02-09 | $384.00 | $384.00 | 2,968 | — | — |
| 2007-02-08 | $387.20 | $387.20 | 3,143 | — | — |
| 2007-02-07 | $382.40 | $382.40 | 3,792 | — | — |
| 2007-02-06 | $382.40 | $382.40 | 7,539 | — | — |
| 2007-02-05 | $398.40 | $398.40 | 3,781 | — | — |
| 2007-02-02 | $404.80 | $404.80 | 3,451 | — | — |
| 2007-02-01 | $408.00 | $408.00 | 4,104 | — | — |
| 2007-01-31 | $398.40 | $398.40 | 7,476 | — | — |
| 2007-01-30 | $390.40 | $390.40 | 7,826 | — | — |
| 2007-01-29 | $395.20 | $395.20 | 3,584 | — | — |
| 2007-01-26 | $384.00 | $384.00 | 5,800 | — | — |
| 2007-01-25 | $380.80 | $380.80 | 5,619 | — | — |
| 2007-01-24 | $382.40 | $382.40 | 10,482 | — | — |
| 2007-01-23 | $363.20 | $363.20 | 3,168 | — | — |
| 2007-01-22 | $358.40 | $358.40 | 4,234 | — | — |
| 2007-01-19 | $366.40 | $366.40 | 3,446 | — | — |
| 2007-01-18 | $361.60 | $361.60 | 5,396 | — | — |
| 2007-01-17 | $382.40 | $382.40 | 4,205 | — | — |
| 2007-01-16 | $388.80 | $388.80 | 4,640 | — | — |
| 2007-01-12 | $382.40 | $382.40 | 2,987 | — | — |
| 2007-01-11 | $371.20 | $371.20 | 3,696 | — | — |
| 2007-01-10 | $379.20 | $379.20 | 3,146 | — | — |
| 2007-01-09 | $371.20 | $371.20 | 3,716 | — | — |
| 2007-01-08 | $369.60 | $369.60 | 9,631 | — | — |
| 2007-01-05 | $364.80 | $364.80 | 3,897 | — | — |
| 2007-01-04 | $380.80 | $380.80 | 2,709 | — | — |
| 2007-01-03 | $369.60 | $369.60 | 3,823 | — | — |