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
- 1991-06-21 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 | $559.20 | $591.44 | 18,055 | — | — |
| 2007-12-28 | $565.60 | $598.20 | 14,095 | — | — |
| 2007-12-27 | $564.20 | $596.72 | 18,225 | — | — |
| 2007-12-26 | $571.20 | $604.13 | 12,580 | — | — |
| 2007-12-24 | $566.40 | $599.05 | 4,420 | — | — |
| 2007-12-21 | $566.80 | $599.47 | 36,690 | — | — |
| 2007-12-20 | $554.00 | $585.94 | 21,065 | — | — |
| 2007-12-19 | $533.60 | $564.36 | 10,120 | — | — |
| 2007-12-18 | $542.00 | $573.24 | 14,090 | — | — |
| 2007-12-17 | $531.40 | $562.03 | 14,555 | — | — |
| 2007-12-14 | $540.20 | $571.34 | 18,160 | — | — |
| 2007-12-13 | $557.40 | $589.53 | 12,340 | — | — |
| 2007-12-12 | $569.80 | $602.65 | 14,350 | — | — |
| 2007-12-11 | $573.00 | $606.03 | 21,170 | — | — |
| 2007-12-10 | $588.60 | $622.53 | 13,900 | — | — |
| 2007-12-07 | $581.80 | $615.34 | 15,155 | — | — |
| 2007-12-06 | $582.00 | $615.55 | 17,115 | — | — |
| 2007-12-05 | $564.60 | $597.15 | 13,035 | — | — |
| 2007-12-04 | $554.40 | $586.36 | 24,365 | — | — |
| 2007-12-03 | $556.60 | $588.69 | 23,670 | — | — |
| 2007-11-30 | $587.80 | $621.68 | 23,435 | — | — |
| 2007-11-29 | $577.80 | $611.11 | 28,025 | — | — |
| 2007-11-28 | $568.60 | $601.38 | 54,340 | — | — |
| 2007-11-27 | $542.80 | $574.09 | 60,280 | — | — |
| 2007-11-26 | $530.60 | $561.19 | 34,330 | — | — |
| 2007-11-23 | $533.80 | $564.57 | 20,340 | — | — |
| 2007-11-21 | $526.20 | $556.53 | 21,730 | — | — |
| 2007-11-20 | $542.20 | $573.46 | 26,130 | — | — |
| 2007-11-19 | $544.80 | $576.21 | 28,835 | — | — |
| 2007-11-16 | $573.00 | $606.03 | 34,385 | — | — |
| 2007-11-15 | $602.60 | $637.34 | 15,835 | — | — |
| 2007-11-14 | $614.20 | $649.61 | 21,720 | — | — |
| 2007-11-13 | $623.00 | $658.91 | 15,925 | — | — |
| 2007-11-12 | $601.80 | $636.49 | 26,130 | — | — |
| 2007-11-09 | $609.00 | $644.11 | 24,080 | — | — |
| 2007-11-08 | $620.00 | $655.74 | 30,450 | — | — |
| 2007-11-07 | $607.60 | $642.63 | 50,015 | — | — |
| 2007-11-06 | $640.00 | $676.89 | 17,210 | — | — |
| 2007-11-05 | $636.60 | $673.30 | 21,350 | — | — |
| 2007-11-02 | $641.80 | $678.80 | 24,400 | — | — |
| 2007-11-01 | $639.40 | $675.41 | 20,905 | — | — |
| 2007-10-31 | $672.00 | $709.85 | 22,210 | — | — |
| 2007-10-30 | $669.80 | $707.53 | 22,190 | — | — |
| 2007-10-29 | $665.20 | $702.67 | 18,895 | — | — |
| 2007-10-26 | $656.40 | $693.37 | 12,220 | — | — |
| 2007-10-25 | $644.20 | $680.48 | 16,860 | — | — |
| 2007-10-24 | $640.00 | $676.05 | 28,445 | — | — |
| 2007-10-23 | $625.80 | $661.05 | 29,805 | — | — |
| 2007-10-22 | $647.60 | $684.08 | 23,130 | — | — |
| 2007-10-19 | $674.20 | $712.17 | 15,185 | — | — |
| 2007-10-18 | $680.60 | $718.93 | 8,665 | — | — |
| 2007-10-17 | $682.40 | $720.84 | 14,145 | — | — |
| 2007-10-16 | $673.60 | $711.54 | 15,630 | — | — |
| 2007-10-15 | $655.40 | $692.31 | 9,940 | — | — |
| 2007-10-12 | $669.00 | $706.68 | 7,050 | — | — |
| 2007-10-11 | $671.80 | $709.64 | 13,265 | — | — |
| 2007-10-10 | $676.40 | $714.50 | 16,480 | — | — |
| 2007-10-09 | $672.40 | $710.27 | 9,115 | — | — |
| 2007-10-08 | $675.40 | $713.44 | 14,340 | — | — |
| 2007-10-05 | $674.00 | $711.96 | 9,565 | — | — |
| 2007-10-04 | $654.80 | $691.68 | 8,720 | — | — |
| 2007-10-03 | $647.80 | $684.29 | 11,485 | — | — |
| 2007-10-02 | $659.20 | $696.33 | 10,990 | — | — |
| 2007-10-01 | $653.60 | $690.41 | 11,835 | — | — |
| 2007-09-28 | $638.20 | $674.15 | 16,670 | — | — |
| 2007-09-27 | $635.40 | $671.19 | 15,815 | — | — |
| 2007-09-26 | $623.00 | $658.09 | 6,965 | — | — |
| 2007-09-25 | $614.60 | $649.22 | 8,705 | — | — |
| 2007-09-24 | $615.40 | $650.06 | 7,865 | — | — |
| 2007-09-21 | $626.60 | $661.89 | 20,290 | — | — |
| 2007-09-20 | $634.40 | $670.13 | 6,125 | — | — |
| 2007-09-19 | $647.40 | $683.86 | 14,210 | — | — |
| 2007-09-18 | $641.20 | $677.31 | 15,940 | — | — |
| 2007-09-17 | $613.20 | $647.74 | 16,365 | — | — |
| 2007-09-14 | $626.00 | $661.26 | 10,445 | — | — |
| 2007-09-13 | $624.20 | $659.36 | 13,925 | — | — |
| 2007-09-12 | $625.00 | $660.20 | 18,840 | — | — |
| 2007-09-11 | $622.40 | $657.46 | 17,495 | — | — |
| 2007-09-10 | $619.80 | $654.71 | 18,185 | — | — |
| 2007-09-07 | $629.80 | $665.27 | 15,215 | — | — |
| 2007-09-06 | $645.40 | $681.75 | 11,925 | — | — |
| 2007-09-05 | $656.20 | $693.16 | 20,435 | — | — |
| 2007-09-04 | $671.40 | $709.22 | 11,105 | — | — |
| 2007-08-31 | $660.20 | $697.38 | 12,960 | — | — |
| 2007-08-30 | $662.40 | $699.71 | 17,645 | — | — |
| 2007-08-29 | $674.00 | $711.12 | 15,895 | — | — |
| 2007-08-28 | $643.80 | $679.25 | 11,985 | — | — |
| 2007-08-27 | $668.80 | $705.63 | 11,610 | — | — |
| 2007-08-24 | $673.80 | $710.91 | 11,720 | — | — |
| 2007-08-23 | $665.60 | $702.25 | 19,275 | — | — |
| 2007-08-22 | $669.40 | $706.26 | 40,015 | — | — |
| 2007-08-21 | $675.20 | $712.38 | 21,595 | — | — |
| 2007-08-20 | $691.20 | $729.26 | 17,000 | — | — |
| 2007-08-17 | $706.20 | $745.09 | 22,775 | — | — |
| 2007-08-16 | $704.40 | $743.19 | 28,585 | — | — |
| 2007-08-15 | $668.80 | $705.63 | 15,705 | — | — |
| 2007-08-14 | $675.60 | $712.80 | 18,470 | — | — |
| 2007-08-13 | $671.00 | $707.95 | 20,920 | — | — |
| 2007-08-10 | $699.80 | $738.34 | 49,520 | — | — |
| 2007-08-09 | $626.00 | $660.47 | 79,795 | — | — |
| 2007-08-08 | $681.40 | $718.92 | 43,345 | — | — |
| 2007-08-07 | $687.80 | $725.68 | 28,830 | — | — |
| 2007-08-06 | $696.20 | $734.54 | 34,410 | — | — |
| 2007-08-03 | $670.80 | $707.74 | 27,025 | — | — |
| 2007-08-02 | $710.40 | $749.52 | 14,985 | — | — |
| 2007-08-01 | $709.20 | $748.26 | 22,520 | — | — |
| 2007-07-31 | $697.20 | $735.59 | 21,580 | — | — |
| 2007-07-30 | $707.40 | $746.36 | 25,730 | — | — |
| 2007-07-27 | $716.20 | $755.64 | 20,030 | — | — |
| 2007-07-26 | $728.80 | $768.93 | 34,425 | — | — |
| 2007-07-25 | $738.00 | $778.64 | 20,405 | — | — |
| 2007-07-24 | $725.20 | $765.14 | 19,080 | — | — |
| 2007-07-23 | $738.40 | $779.06 | 11,840 | — | — |
| 2007-07-20 | $736.00 | $776.53 | 20,880 | — | — |
| 2007-07-19 | $740.80 | $781.60 | 20,520 | — | — |
| 2007-07-18 | $736.00 | $776.53 | 19,340 | — | — |
| 2007-07-17 | $741.60 | $782.44 | 16,585 | — | — |
| 2007-07-16 | $749.60 | $790.88 | 13,995 | — | — |
| 2007-07-13 | $762.80 | $804.81 | 16,825 | — | — |
| 2007-07-12 | $766.80 | $809.03 | 18,305 | — | — |
| 2007-07-11 | $757.20 | $798.90 | 20,460 | — | — |
| 2007-07-10 | $750.60 | $791.94 | 13,550 | — | — |
| 2007-07-09 | $766.40 | $808.61 | 10,925 | — | — |
| 2007-07-06 | $777.20 | $820.00 | 7,510 | — | — |
| 2007-07-05 | $772.80 | $815.36 | 8,870 | — | — |
| 2007-07-03 | $781.40 | $824.43 | 3,365 | — | — |
| 2007-07-02 | $774.40 | $817.05 | 8,285 | — | — |
| 2007-06-29 | $765.00 | $807.13 | 9,995 | — | — |
| 2007-06-28 | $773.80 | $816.41 | 10,675 | — | — |
| 2007-06-27 | $773.40 | $815.99 | 7,975 | — | — |
| 2007-06-26 | $762.60 | $804.60 | 15,500 | — | — |
| 2007-06-25 | $764.20 | $806.28 | 17,835 | — | — |
| 2007-06-22 | $767.40 | $809.66 | 23,975 | — | — |
| 2007-06-21 | $773.80 | $816.41 | 13,335 | — | — |
| 2007-06-20 | $764.60 | $806.71 | 8,440 | — | — |
| 2007-06-19 | $776.40 | $819.16 | 10,685 | — | — |
| 2007-06-18 | $771.60 | $814.09 | 6,070 | — | — |
| 2007-06-15 | $771.60 | $814.09 | 22,505 | — | — |
| 2007-06-14 | $758.00 | $799.74 | 10,310 | — | — |
| 2007-06-13 | $758.80 | $800.59 | 10,650 | — | — |
| 2007-06-12 | $755.80 | $797.42 | 10,010 | — | — |
| 2007-06-11 | $767.60 | $809.87 | 8,135 | — | — |
| 2007-06-08 | $772.60 | $815.15 | 7,765 | — | — |
| 2007-06-07 | $766.20 | $808.39 | 10,130 | — | — |
| 2007-06-06 | $779.20 | $822.11 | 7,995 | — | — |
| 2007-06-05 | $786.60 | $829.92 | 8,460 | — | — |
| 2007-06-04 | $798.40 | $842.37 | 8,645 | — | — |
| 2007-06-01 | $800.00 | $844.06 | 10,240 | — | — |
| 2007-05-31 | $797.40 | $841.31 | 16,035 | — | — |
| 2007-05-30 | $796.00 | $839.84 | 15,285 | — | — |
| 2007-05-29 | $795.00 | $838.78 | 20,005 | — | — |
| 2007-05-25 | $785.20 | $828.44 | 17,010 | — | — |
| 2007-05-24 | $780.00 | $822.95 | 10,735 | — | — |
| 2007-05-23 | $791.40 | $834.98 | 22,740 | — | — |
| 2007-05-22 | $799.80 | $843.84 | 8,165 | — | — |
| 2007-05-21 | $803.40 | $847.64 | 17,870 | — | — |
| 2007-05-18 | $787.20 | $830.55 | 8,250 | — | — |
| 2007-05-17 | $781.20 | $824.22 | 14,390 | — | — |
| 2007-05-16 | $792.40 | $836.04 | 15,610 | — | — |
| 2007-05-15 | $782.40 | $825.49 | 15,385 | — | — |
| 2007-05-14 | $779.60 | $822.53 | 8,540 | — | — |
| 2007-05-11 | $782.00 | $825.06 | 15,100 | — | — |
| 2007-05-10 | $782.20 | $825.28 | 14,940 | — | — |
| 2007-05-09 | $794.80 | $838.57 | 15,155 | — | — |
| 2007-05-08 | $797.60 | $840.68 | 13,435 | — | — |
| 2007-05-07 | $793.60 | $836.46 | 15,585 | — | — |
| 2007-05-04 | $788.60 | $831.19 | 20,820 | — | — |
| 2007-05-03 | $779.00 | $821.07 | 21,655 | — | — |
| 2007-05-02 | $780.80 | $822.97 | 19,495 | — | — |
| 2007-05-01 | $774.20 | $816.02 | 20,905 | — | — |
| 2007-04-30 | $764.60 | $805.90 | 33,215 | — | — |
| 2007-04-27 | $775.20 | $817.07 | 58,095 | — | — |
| 2007-04-26 | $780.80 | $822.97 | 34,220 | — | — |
| 2007-04-25 | $788.80 | $831.40 | 35,050 | — | — |
| 2007-04-24 | $820.00 | $864.29 | 15,475 | — | — |
| 2007-04-23 | $814.80 | $858.81 | 12,370 | — | — |
| 2007-04-20 | $817.40 | $861.55 | 14,630 | — | — |
| 2007-04-19 | $819.40 | $863.66 | 13,070 | — | — |
| 2007-04-18 | $826.20 | $870.82 | 9,370 | — | — |
| 2007-04-17 | $828.80 | $873.56 | 6,610 | — | — |
| 2007-04-16 | $831.80 | $876.73 | 11,185 | — | — |
| 2007-04-13 | $826.40 | $871.03 | 24,090 | — | — |
| 2007-04-12 | $825.80 | $870.40 | 8,445 | — | — |
| 2007-04-11 | $824.00 | $868.51 | 11,015 | — | — |
| 2007-04-10 | $826.60 | $871.25 | 12,060 | — | — |
| 2007-04-09 | $821.40 | $865.77 | 9,110 | — | — |
| 2007-04-05 | $821.60 | $865.98 | 5,640 | — | — |
| 2007-04-04 | $822.00 | $866.40 | 7,435 | — | — |
| 2007-04-03 | $824.20 | $868.72 | 15,045 | — | — |
| 2007-04-02 | $817.00 | $861.13 | 10,290 | — | — |
| 2007-03-30 | $807.40 | $851.01 | 11,450 | — | — |
| 2007-03-29 | $809.20 | $852.91 | 12,100 | — | — |
| 2007-03-28 | $808.60 | $852.27 | 24,960 | — | — |
| 2007-03-27 | $811.40 | $855.23 | 12,615 | — | — |
| 2007-03-26 | $814.00 | $857.97 | 14,380 | — | — |
| 2007-03-23 | $815.20 | $859.23 | 11,780 | — | — |
| 2007-03-22 | $818.20 | $862.39 | 19,020 | — | — |
| 2007-03-21 | $814.00 | $857.97 | 29,645 | — | — |
| 2007-03-20 | $814.00 | $857.97 | 15,565 | — | — |
| 2007-03-19 | $819.80 | $864.08 | 9,940 | — | — |
| 2007-03-16 | $811.80 | $855.65 | 19,645 | — | — |
| 2007-03-15 | $821.00 | $865.34 | 6,460 | — | — |
| 2007-03-14 | $818.00 | $862.18 | 12,680 | — | — |
| 2007-03-13 | $808.00 | $851.64 | 14,170 | — | — |
| 2007-03-12 | $821.00 | $865.34 | 6,095 | — | — |
| 2007-03-09 | $819.80 | $864.08 | 8,745 | — | — |
| 2007-03-08 | $820.00 | $864.29 | 10,415 | — | — |
| 2007-03-07 | $819.80 | $864.08 | 10,590 | — | — |
| 2007-03-06 | $821.60 | $865.98 | 13,400 | — | — |
| 2007-03-05 | $810.60 | $854.38 | 14,270 | — | — |
| 2007-03-02 | $824.00 | $868.51 | 14,515 | — | — |
| 2007-03-01 | $836.80 | $882.00 | 18,985 | — | — |
| 2007-02-28 | $841.60 | $887.06 | 19,955 | — | — |
| 2007-02-27 | $844.00 | $889.59 | 20,835 | — | — |
| 2007-02-26 | $851.40 | $897.39 | 10,450 | — | — |
| 2007-02-23 | $851.80 | $897.81 | 19,510 | — | — |
| 2007-02-22 | $855.40 | $901.60 | 20,580 | — | — |
| 2007-02-21 | $854.80 | $900.97 | 12,165 | — | — |
| 2007-02-20 | $857.00 | $903.29 | 18,420 | — | — |
| 2007-02-16 | $862.20 | $908.77 | 7,815 | — | — |
| 2007-02-15 | $858.20 | $904.55 | 8,310 | — | — |
| 2007-02-14 | $858.60 | $904.97 | 8,505 | — | — |
| 2007-02-13 | $858.00 | $904.34 | 12,520 | — | — |
| 2007-02-12 | $852.20 | $898.23 | 9,030 | — | — |
| 2007-02-09 | $850.20 | $896.12 | 8,785 | — | — |
| 2007-02-08 | $854.00 | $900.13 | 25,930 | — | — |
| 2007-02-07 | $857.20 | $903.50 | 24,180 | — | — |
| 2007-02-06 | $865.80 | $912.56 | 18,915 | — | — |
| 2007-02-05 | $857.20 | $903.50 | 15,690 | — | — |
| 2007-02-02 | $858.40 | $903.92 | 14,755 | — | — |
| 2007-02-01 | $846.00 | $890.86 | 9,165 | — | — |
| 2007-01-31 | $835.80 | $880.12 | 18,560 | — | — |
| 2007-01-30 | $831.40 | $875.49 | 22,025 | — | — |
| 2007-01-29 | $829.80 | $873.80 | 19,110 | — | — |
| 2007-01-26 | $822.60 | $866.22 | 20,625 | — | — |
| 2007-01-25 | $817.00 | $860.32 | 26,650 | — | — |
| 2007-01-24 | $820.60 | $864.12 | 12,765 | — | — |
| 2007-01-23 | $812.40 | $855.48 | 17,915 | — | — |
| 2007-01-22 | $806.00 | $848.74 | 15,970 | — | — |
| 2007-01-19 | $806.60 | $849.37 | 12,305 | — | — |
| 2007-01-18 | $798.20 | $840.53 | 8,865 | — | — |
| 2007-01-17 | $805.80 | $848.53 | 7,595 | — | — |
| 2007-01-16 | $809.80 | $852.74 | 8,070 | — | — |
| 2007-01-12 | $817.00 | $860.32 | 11,840 | — | — |
| 2007-01-11 | $804.00 | $846.64 | 15,175 | — | — |
| 2007-01-10 | $789.20 | $831.05 | 11,655 | — | — |
| 2007-01-09 | $783.80 | $825.36 | 11,000 | — | — |
| 2007-01-08 | $778.00 | $819.26 | 12,130 | — | — |
| 2007-01-05 | $780.20 | $821.57 | 11,045 | — | — |
| 2007-01-04 | $798.00 | $840.32 | 10,440 | — | — |
| 2007-01-03 | $798.00 | $840.32 | 14,550 | — | — |