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
- 1999-06-14 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 | $150.00 | $150.00 | 1,397 | — | — |
| 2007-12-28 | $146.00 | $146.00 | 1,136 | — | — |
| 2007-12-27 | $150.00 | $150.00 | 818 | — | — |
| 2007-12-26 | $152.00 | $152.00 | 1,294 | — | — |
| 2007-12-24 | $152.00 | $152.00 | 1,053 | — | — |
| 2007-12-21 | $158.00 | $158.00 | 1,179 | — | — |
| 2007-12-20 | $170.00 | $170.00 | 1,195 | — | — |
| 2007-12-19 | $146.00 | $146.00 | 413 | — | — |
| 2007-12-18 | $150.00 | $150.00 | 416 | — | — |
| 2007-12-17 | $152.00 | $152.00 | 975 | — | — |
| 2007-12-14 | $158.00 | $158.00 | 1,254 | — | — |
| 2007-12-13 | $168.00 | $168.00 | 514 | — | — |
| 2007-12-12 | $160.00 | $160.00 | 1,636 | — | — |
| 2007-12-11 | $170.00 | $170.00 | 1,141 | — | — |
| 2007-12-10 | $182.00 | $182.00 | 974 | — | — |
| 2007-12-07 | $184.00 | $184.00 | 394 | — | — |
| 2007-12-06 | $182.00 | $182.00 | 356 | — | — |
| 2007-12-05 | $176.00 | $176.00 | 1,513 | — | — |
| 2007-12-04 | $182.00 | $182.00 | 1,325 | — | — |
| 2007-12-03 | $192.00 | $192.00 | 356 | — | — |
| 2007-11-30 | $192.00 | $192.00 | 536 | — | — |
| 2007-11-29 | $194.00 | $194.00 | 311 | — | — |
| 2007-11-28 | $192.00 | $192.00 | 937 | — | — |
| 2007-11-27 | $196.00 | $196.00 | 530 | — | — |
| 2007-11-26 | $196.00 | $196.00 | 523 | — | — |
| 2007-11-23 | $200.00 | $200.00 | 174 | — | — |
| 2007-11-21 | $192.00 | $192.00 | 348 | — | — |
| 2007-11-20 | $184.00 | $184.00 | 747 | — | — |
| 2007-11-19 | $196.00 | $196.00 | 600 | — | — |
| 2007-11-16 | $202.00 | $202.00 | 425 | — | — |
| 2007-11-15 | $204.00 | $204.00 | 555 | — | — |
| 2007-11-14 | $204.00 | $204.00 | 853 | — | — |
| 2007-11-13 | $206.00 | $206.00 | 594 | — | — |
| 2007-11-12 | $216.00 | $216.00 | 318 | — | — |
| 2007-11-09 | $214.00 | $214.00 | 649 | — | — |
| 2007-11-08 | $228.00 | $228.00 | 268 | — | — |
| 2007-11-07 | $230.00 | $230.00 | 247 | — | — |
| 2007-11-06 | $226.00 | $226.00 | 323 | — | — |
| 2007-11-05 | $226.00 | $226.00 | 410 | — | — |
| 2007-11-02 | $210.00 | $210.00 | 587 | — | — |
| 2007-11-01 | $208.00 | $208.00 | 1,787 | — | — |
| 2007-10-31 | $224.00 | $224.00 | 1,795 | — | — |
| 2007-10-30 | $240.00 | $240.00 | 846 | — | — |
| 2007-10-29 | $246.00 | $246.00 | 655 | — | — |
| 2007-10-26 | $250.00 | $250.00 | 1,021 | — | — |
| 2007-10-25 | $264.00 | $264.00 | 581 | — | — |
| 2007-10-24 | $266.00 | $266.00 | 688 | — | — |
| 2007-10-23 | $256.00 | $256.00 | 485 | — | — |
| 2007-10-22 | $258.00 | $258.00 | 662 | — | — |
| 2007-10-19 | $254.00 | $254.00 | 538 | — | — |
| 2007-10-18 | $246.00 | $246.00 | 310 | — | — |
| 2007-10-17 | $242.00 | $242.00 | 594 | — | — |
| 2007-10-16 | $248.00 | $248.00 | 298 | — | — |
| 2007-10-15 | $258.00 | $258.00 | 603 | — | — |
| 2007-10-12 | $250.00 | $250.00 | 2,155 | — | — |
| 2007-10-11 | $246.00 | $246.00 | 156 | — | — |
| 2007-10-10 | $250.00 | $250.00 | 192 | — | — |
| 2007-10-09 | $250.00 | $250.00 | 602 | — | — |
| 2007-10-08 | $246.00 | $246.00 | 763 | — | — |
| 2007-10-05 | $256.00 | $256.00 | 711 | — | — |
| 2007-10-04 | $246.00 | $246.00 | 1,043 | — | — |
| 2007-10-03 | $226.00 | $226.00 | 490 | — | — |
| 2007-10-02 | $234.00 | $234.00 | 1,031 | — | — |
| 2007-10-01 | $238.00 | $238.00 | 501 | — | — |
| 2007-09-28 | $228.00 | $228.00 | 556 | — | — |
| 2007-09-27 | $226.00 | $226.00 | 484 | — | — |
| 2007-09-26 | $228.00 | $228.00 | 824 | — | — |
| 2007-09-25 | $248.00 | $248.00 | 409 | — | — |
| 2007-09-24 | $250.00 | $250.00 | 675 | — | — |
| 2007-09-21 | $260.00 | $260.00 | 1,437 | — | — |
| 2007-09-20 | $266.00 | $266.00 | 6,229 | — | — |
| 2007-09-19 | $232.00 | $232.00 | 820 | — | — |
| 2007-09-18 | $214.00 | $214.00 | 472 | — | — |
| 2007-09-17 | $218.00 | $218.00 | 572 | — | — |
| 2007-09-14 | $220.00 | $220.00 | 591 | — | — |
| 2007-09-13 | $236.00 | $236.00 | 242 | — | — |
| 2007-09-12 | $230.00 | $230.00 | 340 | — | — |
| 2007-09-11 | $226.00 | $226.00 | 1,540 | — | — |
| 2007-09-10 | $210.00 | $210.00 | 552 | — | — |
| 2007-09-07 | $224.00 | $224.00 | 389 | — | — |
| 2007-09-06 | $236.00 | $236.00 | 478 | — | — |
| 2007-09-05 | $244.00 | $244.00 | 613 | — | — |
| 2007-09-04 | $248.00 | $248.00 | 1,903 | — | — |
| 2007-08-31 | $232.00 | $232.00 | 1,261 | — | — |
| 2007-08-30 | $216.00 | $216.00 | 1,276 | — | — |
| 2007-08-29 | $208.00 | $208.00 | 752 | — | — |
| 2007-08-28 | $200.00 | $200.00 | 623 | — | — |
| 2007-08-27 | $192.00 | $192.00 | 509 | — | — |
| 2007-08-24 | $190.00 | $190.00 | 739 | — | — |
| 2007-08-23 | $184.00 | $184.00 | 1,029 | — | — |
| 2007-08-22 | $194.00 | $194.00 | 677 | — | — |
| 2007-08-21 | $196.00 | $196.00 | 320 | — | — |
| 2007-08-20 | $192.00 | $192.00 | 1,219 | — | — |
| 2007-08-17 | $198.00 | $198.00 | 344 | — | — |
| 2007-08-16 | $196.00 | $196.00 | 904 | — | — |
| 2007-08-15 | $208.00 | $208.00 | 470 | — | — |
| 2007-08-14 | $224.00 | $224.00 | 427 | — | — |
| 2007-08-13 | $224.00 | $224.00 | 1,148 | — | — |
| 2007-08-10 | $210.00 | $210.00 | 949 | — | — |
| 2007-08-09 | $214.00 | $214.00 | 1,184 | — | — |
| 2007-08-08 | $204.00 | $204.00 | 1,420 | — | — |
| 2007-08-07 | $210.00 | $210.00 | 1,381 | — | — |
| 2007-08-06 | $220.00 | $220.00 | 2,377 | — | — |
| 2007-08-03 | $210.00 | $210.00 | 724 | — | — |
| 2007-08-02 | $204.00 | $204.00 | 2,087 | — | — |
| 2007-08-01 | $226.00 | $226.00 | 562 | — | — |
| 2007-07-31 | $228.00 | $228.00 | 317 | — | — |
| 2007-07-30 | $232.00 | $232.00 | 492 | — | — |
| 2007-07-27 | $226.00 | $226.00 | 553 | — | — |
| 2007-07-26 | $224.00 | $224.00 | 878 | — | — |
| 2007-07-25 | $228.00 | $228.00 | 857 | — | — |
| 2007-07-24 | $234.00 | $234.00 | 434 | — | — |
| 2007-07-23 | $234.00 | $234.00 | 563 | — | — |
| 2007-07-20 | $236.00 | $236.00 | 829 | — | — |
| 2007-07-19 | $248.00 | $248.00 | 542 | — | — |
| 2007-07-18 | $242.00 | $242.00 | 1,786 | — | — |
| 2007-07-17 | $254.00 | $254.00 | 660 | — | — |
| 2007-07-16 | $256.00 | $256.00 | 766 | — | — |
| 2007-07-13 | $260.00 | $260.00 | 742 | — | — |
| 2007-07-12 | $262.00 | $262.00 | 1,135 | — | — |
| 2007-07-11 | $266.00 | $266.00 | 1,211 | — | — |
| 2007-07-10 | $262.00 | $262.00 | 528 | — | — |
| 2007-07-09 | $268.00 | $268.00 | 1,308 | — | — |
| 2007-07-06 | $260.00 | $260.00 | 885 | — | — |
| 2007-07-05 | $250.00 | $250.00 | 746 | — | — |
| 2007-07-03 | $242.00 | $242.00 | 562 | — | — |
| 2007-07-02 | $250.00 | $250.00 | 1,056 | — | — |
| 2007-06-29 | $252.00 | $252.00 | 879 | — | — |
| 2007-06-28 | $256.00 | $256.00 | 633 | — | — |
| 2007-06-27 | $250.00 | $250.00 | 755 | — | — |
| 2007-06-26 | $256.00 | $256.00 | 369 | — | — |
| 2007-06-25 | $256.00 | $256.00 | 627 | — | — |
| 2007-06-22 | $266.00 | $266.00 | 1,132 | — | — |
| 2007-06-21 | $262.00 | $262.00 | 749 | — | — |
| 2007-06-20 | $272.00 | $272.00 | 385 | — | — |
| 2007-06-19 | $274.00 | $274.00 | 571 | — | — |
| 2007-06-18 | $268.00 | $268.00 | 463 | — | — |
| 2007-06-15 | $264.00 | $264.00 | 804 | — | — |
| 2007-06-14 | $270.00 | $270.00 | 772 | — | — |
| 2007-06-13 | $264.00 | $264.00 | 678 | — | — |
| 2007-06-12 | $280.00 | $280.00 | 492 | — | — |
| 2007-06-11 | $280.00 | $280.00 | 388 | — | — |
| 2007-06-08 | $274.00 | $274.00 | 935 | — | — |
| 2007-06-07 | $284.00 | $284.00 | 999 | — | — |
| 2007-06-06 | $280.00 | $280.00 | 1,747 | — | — |
| 2007-06-05 | $276.00 | $276.00 | 1,777 | — | — |
| 2007-06-04 | $256.00 | $256.00 | 407 | — | — |
| 2007-06-01 | $252.00 | $252.00 | 312 | — | — |
| 2007-05-31 | $250.00 | $250.00 | 553 | — | — |
| 2007-05-30 | $240.00 | $240.00 | 1,184 | — | — |
| 2007-05-29 | $250.00 | $250.00 | 707 | — | — |
| 2007-05-25 | $252.00 | $252.00 | 475 | — | — |
| 2007-05-24 | $248.00 | $248.00 | 974 | — | — |
| 2007-05-23 | $258.00 | $258.00 | 737 | — | — |
| 2007-05-22 | $274.00 | $274.00 | 578 | — | — |
| 2007-05-21 | $282.00 | $282.00 | 1,211 | — | — |
| 2007-05-18 | $260.00 | $260.00 | 354 | — | — |
| 2007-05-17 | $254.00 | $254.00 | 1,152 | — | — |
| 2007-05-16 | $248.00 | $248.00 | 794 | — | — |
| 2007-05-15 | $254.00 | $254.00 | 708 | — | — |
| 2007-05-14 | $252.00 | $252.00 | 421 | — | — |
| 2007-05-11 | $248.00 | $248.00 | 560 | — | — |
| 2007-05-10 | $242.00 | $242.00 | 2,445 | — | — |
| 2007-05-09 | $268.00 | $268.00 | 959 | — | — |
| 2007-05-08 | $276.00 | $276.00 | 649 | — | — |
| 2007-05-07 | $280.00 | $280.00 | 1,098 | — | — |
| 2007-05-04 | $278.00 | $278.00 | 982 | — | — |
| 2007-05-03 | $298.00 | $298.00 | 604 | — | — |
| 2007-05-02 | $292.00 | $292.00 | 823 | — | — |
| 2007-05-01 | $296.00 | $296.00 | 352 | — | — |
| 2007-04-30 | $300.00 | $300.00 | 504 | — | — |
| 2007-04-27 | $308.00 | $308.00 | 320 | — | — |
| 2007-04-26 | $312.00 | $312.00 | 422 | — | — |
| 2007-04-25 | $316.00 | $316.00 | 284 | — | — |
| 2007-04-24 | $314.00 | $314.00 | 400 | — | — |
| 2007-04-23 | $324.00 | $324.00 | 605 | — | — |
| 2007-04-20 | $330.00 | $330.00 | 655 | — | — |
| 2007-04-19 | $320.00 | $320.00 | 542 | — | — |
| 2007-04-18 | $326.00 | $326.00 | 948 | — | — |
| 2007-04-17 | $324.00 | $324.00 | 395 | — | — |
| 2007-04-16 | $326.00 | $326.00 | 635 | — | — |
| 2007-04-13 | $324.00 | $324.00 | 905 | — | — |
| 2007-04-12 | $308.00 | $308.00 | 409 | — | — |
| 2007-04-11 | $314.00 | $314.00 | 938 | — | — |
| 2007-04-10 | $326.00 | $326.00 | 1,607 | — | — |
| 2007-04-09 | $310.00 | $310.00 | 425 | — | — |
| 2007-04-05 | $318.00 | $318.00 | 554 | — | — |
| 2007-04-04 | $304.00 | $304.00 | 327 | — | — |
| 2007-04-03 | $308.00 | $308.00 | 444 | — | — |
| 2007-04-02 | $300.00 | $300.00 | 347 | — | — |
| 2007-03-30 | $310.00 | $310.00 | 409 | — | — |
| 2007-03-29 | $318.00 | $318.00 | 593 | — | — |
| 2007-03-28 | $296.00 | $296.00 | 371 | — | — |
| 2007-03-27 | $304.00 | $304.00 | 855 | — | — |
| 2007-03-26 | $302.00 | $302.00 | 1,006 | — | — |
| 2007-03-23 | $288.00 | $288.00 | 466 | — | — |
| 2007-03-22 | $288.00 | $288.00 | 1,511 | — | — |
| 2007-03-21 | $268.00 | $268.00 | 625 | — | — |
| 2007-03-20 | $272.00 | $272.00 | 391 | — | — |
| 2007-03-19 | $276.00 | $276.00 | 741 | — | — |
| 2007-03-16 | $268.00 | $268.00 | 1,823 | — | — |
| 2007-03-15 | $274.00 | $274.00 | 2,975 | — | — |
| 2007-03-14 | $324.00 | $324.00 | 998 | — | — |
| 2007-03-13 | $304.00 | $304.00 | 466 | — | — |
| 2007-03-12 | $324.00 | $324.00 | 243 | — | — |
| 2007-03-09 | $318.00 | $318.00 | 416 | — | — |
| 2007-03-08 | $320.00 | $320.00 | 415 | — | — |
| 2007-03-07 | $314.00 | $314.00 | 253 | — | — |
| 2007-03-06 | $308.00 | $308.00 | 453 | — | — |
| 2007-03-05 | $310.00 | $310.00 | 589 | — | — |
| 2007-03-02 | $316.00 | $316.00 | 376 | — | — |
| 2007-03-01 | $320.00 | $320.00 | 730 | — | — |
| 2007-02-28 | $322.00 | $322.00 | 1,427 | — | — |
| 2007-02-27 | $334.00 | $334.00 | 1,207 | — | — |
| 2007-02-26 | $350.00 | $350.00 | 371 | — | — |
| 2007-02-23 | $342.00 | $342.00 | 412 | — | — |
| 2007-02-22 | $352.00 | $352.00 | 274 | — | — |
| 2007-02-21 | $348.00 | $348.00 | 508 | — | — |
| 2007-02-20 | $352.00 | $352.00 | 428 | — | — |
| 2007-02-16 | $352.00 | $352.00 | 339 | — | — |
| 2007-02-15 | $352.00 | $352.00 | 507 | — | — |
| 2007-02-14 | $360.00 | $360.00 | 521 | — | — |
| 2007-02-13 | $354.00 | $354.00 | 451 | — | — |
| 2007-02-12 | $356.00 | $356.00 | 513 | — | — |
| 2007-02-09 | $352.00 | $352.00 | 413 | — | — |
| 2007-02-08 | $358.00 | $358.00 | 371 | — | — |
| 2007-02-07 | $362.00 | $362.00 | 714 | — | — |
| 2007-02-06 | $364.00 | $364.00 | 608 | — | — |
| 2007-02-05 | $358.00 | $358.00 | 463 | — | — |
| 2007-02-02 | $356.00 | $356.00 | 352 | — | — |
| 2007-02-01 | $356.00 | $356.00 | 839 | — | — |
| 2007-01-31 | $360.00 | $360.00 | 1,492 | — | — |
| 2007-01-30 | $350.00 | $350.00 | 456 | — | — |
| 2007-01-29 | $358.00 | $358.00 | 583 | — | — |
| 2007-01-26 | $352.00 | $352.00 | 425 | — | — |
| 2007-01-25 | $348.00 | $348.00 | 1,468 | — | — |
| 2007-01-24 | $354.00 | $354.00 | 902 | — | — |
| 2007-01-23 | $368.00 | $368.00 | 3,801 | — | — |
| 2007-01-22 | $356.00 | $356.00 | 688 | — | — |
| 2007-01-19 | $360.00 | $360.00 | 1,173 | — | — |
| 2007-01-18 | $338.00 | $338.00 | 484 | — | — |
| 2007-01-17 | $352.00 | $352.00 | 320 | — | — |
| 2007-01-16 | $356.00 | $356.00 | 635 | — | — |
| 2007-01-12 | $362.00 | $362.00 | 756 | — | — |
| 2007-01-11 | $366.00 | $366.00 | 1,298 | — | — |
| 2007-01-10 | $350.00 | $350.00 | 795 | — | — |
| 2007-01-09 | $342.00 | $342.00 | 438 | — | — |
| 2007-01-08 | $356.00 | $356.00 | 1,300 | — | — |
| 2007-01-05 | $338.00 | $338.00 | 1,474 | — | — |
| 2007-01-04 | $354.00 | $354.00 | 1,332 | — | — |
| 2007-01-03 | $362.00 | $362.00 | 1,654 | — | — |