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
- 2005-08-24 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 | $531.00 | $531.00 | 366 | — | — |
| 2007-12-28 | $487.50 | $487.50 | 143 | — | — |
| 2007-12-27 | $475.50 | $475.50 | 251 | — | — |
| 2007-12-26 | $414.00 | $414.00 | 233 | — | — |
| 2007-12-24 | $433.50 | $433.50 | 163 | — | — |
| 2007-12-21 | $469.50 | $469.50 | 69 | — | — |
| 2007-12-20 | $465.00 | $465.00 | 257 | — | — |
| 2007-12-19 | $406.50 | $406.50 | 73 | — | — |
| 2007-12-18 | $384.00 | $384.00 | 315 | — | — |
| 2007-12-17 | $354.00 | $354.00 | 905 | — | — |
| 2007-12-14 | $369.00 | $369.00 | 300 | — | — |
| 2007-12-13 | $390.00 | $390.00 | 211 | — | — |
| 2007-12-12 | $385.50 | $385.50 | 155 | — | — |
| 2007-12-11 | $409.50 | $409.50 | 202 | — | — |
| 2007-12-10 | $432.00 | $432.00 | 105 | — | — |
| 2007-12-07 | $444.00 | $444.00 | 315 | — | — |
| 2007-12-06 | $474.00 | $474.00 | 278 | — | — |
| 2007-12-05 | $460.50 | $460.50 | 48 | — | — |
| 2007-12-04 | $493.50 | $493.50 | 289 | — | — |
| 2007-12-03 | $508.50 | $508.50 | 61 | — | — |
| 2007-11-30 | $511.50 | $511.50 | 318 | — | — |
| 2007-11-29 | $481.50 | $481.50 | 7 | — | — |
| 2007-11-28 | $465.00 | $465.00 | 105 | — | — |
| 2007-11-27 | $450.00 | $450.00 | 117 | — | — |
| 2007-11-26 | $466.50 | $466.50 | 75 | — | — |
| 2007-11-23 | $502.50 | $502.50 | 143 | — | — |
| 2007-11-21 | $492.00 | $492.00 | 229 | — | — |
| 2007-11-20 | $469.50 | $469.50 | 727 | — | — |
| 2007-11-19 | $424.50 | $424.50 | 1,233 | — | — |
| 2007-11-16 | $334.50 | $334.50 | 274 | — | — |
| 2007-11-15 | $333.00 | $333.00 | 439 | — | — |
| 2007-11-14 | $364.50 | $364.50 | 228 | — | — |
| 2007-11-13 | $388.50 | $388.50 | 194 | — | — |
| 2007-11-12 | $396.00 | $396.00 | 374 | — | — |
| 2007-11-09 | $457.50 | $457.50 | 139 | — | — |
| 2007-11-08 | $457.50 | $457.50 | 175 | — | — |
| 2007-11-07 | $501.00 | $501.00 | 65 | — | — |
| 2007-11-06 | $517.50 | $517.50 | 87 | — | — |
| 2007-11-05 | $520.50 | $520.50 | 77 | — | — |
| 2007-11-02 | $531.00 | $531.00 | 110 | — | — |
| 2007-11-01 | $513.00 | $513.00 | 69 | — | — |
| 2007-10-31 | $499.50 | $499.50 | 97 | — | — |
| 2007-10-30 | $511.50 | $511.50 | 313 | — | — |
| 2007-10-29 | $516.00 | $516.00 | 159 | — | — |
| 2007-10-26 | $525.00 | $525.00 | 296 | — | — |
| 2007-10-25 | $517.50 | $517.50 | 167 | — | — |
| 2007-10-24 | $514.50 | $514.50 | 88 | — | — |
| 2007-10-23 | $522.00 | $522.00 | 80 | — | — |
| 2007-10-22 | $525.00 | $525.00 | 161 | — | — |
| 2007-10-19 | $505.50 | $505.50 | 121 | — | — |
| 2007-10-18 | $523.50 | $523.50 | 152 | — | — |
| 2007-10-17 | $514.50 | $514.50 | 130 | — | — |
| 2007-10-16 | $507.00 | $507.00 | 185 | — | — |
| 2007-10-15 | $477.00 | $477.00 | 334 | — | — |
| 2007-10-12 | $507.00 | $507.00 | 240 | — | — |
| 2007-10-11 | $505.50 | $505.50 | 1,654 | — | — |
| 2007-10-10 | $496.50 | $496.50 | 470 | — | — |
| 2007-10-09 | $495.00 | $495.00 | 165 | — | — |
| 2007-10-08 | $499.50 | $499.50 | 193 | — | — |
| 2007-10-05 | $498.00 | $498.00 | 83 | — | — |
| 2007-10-04 | $501.00 | $501.00 | 85 | — | — |
| 2007-10-03 | $502.50 | $502.50 | 131 | — | — |
| 2007-10-02 | $507.00 | $507.00 | 187 | — | — |
| 2007-10-01 | $490.50 | $490.50 | 97 | — | — |
| 2007-09-28 | $495.00 | $495.00 | 484 | — | — |
| 2007-09-27 | $499.50 | $499.50 | 299 | — | — |
| 2007-09-26 | $540.00 | $540.00 | 225 | — | — |
| 2007-09-25 | $511.50 | $511.50 | 257 | — | — |
| 2007-09-24 | $532.50 | $532.50 | 142 | — | — |
| 2007-09-21 | $517.50 | $517.50 | 77 | — | — |
| 2007-09-20 | $502.50 | $502.50 | 178 | — | — |
| 2007-09-19 | $513.00 | $513.00 | 85 | — | — |
| 2007-09-18 | $528.00 | $528.00 | 117 | — | — |
| 2007-09-17 | $492.00 | $492.00 | 97 | — | — |
| 2007-09-14 | $532.50 | $532.50 | 222 | — | — |
| 2007-09-13 | $573.00 | $573.00 | 193 | — | — |
| 2007-09-12 | $537.00 | $537.00 | 112 | — | — |
| 2007-09-11 | $487.50 | $487.50 | 75 | — | — |
| 2007-09-10 | $495.00 | $495.00 | 70 | — | — |
| 2007-09-07 | $492.00 | $492.00 | 113 | — | — |
| 2007-09-06 | $489.00 | $489.00 | 222 | — | — |
| 2007-09-05 | $496.50 | $496.50 | 165 | — | — |
| 2007-09-04 | $520.50 | $520.50 | 423 | — | — |
| 2007-08-31 | $600.00 | $600.00 | 429 | — | — |
| 2007-08-30 | $517.50 | $517.50 | 558 | — | — |
| 2007-08-29 | $555.00 | $555.00 | 216 | — | — |
| 2007-08-28 | $555.00 | $555.00 | 215 | — | — |
| 2007-08-27 | $589.50 | $589.50 | 129 | — | — |
| 2007-08-24 | $604.50 | $604.50 | 101 | — | — |
| 2007-08-23 | $645.00 | $645.00 | 88 | — | — |
| 2007-08-22 | $639.00 | $639.00 | 83 | — | — |
| 2007-08-21 | $643.50 | $643.50 | 57 | — | — |
| 2007-08-20 | $630.00 | $630.00 | 259 | — | — |
| 2007-08-17 | $633.00 | $633.00 | 126 | — | — |
| 2007-08-16 | $615.00 | $615.00 | 251 | — | — |
| 2007-08-15 | $621.00 | $621.00 | 185 | — | — |
| 2007-08-14 | $615.00 | $615.00 | 255 | — | — |
| 2007-08-13 | $624.00 | $624.00 | 97 | — | — |
| 2007-08-10 | $600.00 | $600.00 | 97 | — | — |
| 2007-08-09 | $646.50 | $646.50 | 230 | — | — |
| 2007-08-08 | $609.00 | $609.00 | 752 | — | — |
| 2007-08-07 | $645.00 | $645.00 | 835 | — | — |
| 2007-08-06 | $606.00 | $606.00 | 419 | — | — |
| 2007-08-03 | $648.00 | $648.00 | 1,929 | — | — |
| 2007-08-02 | $660.00 | $660.00 | 336 | — | — |
| 2007-08-01 | $684.00 | $684.00 | 117 | — | — |
| 2007-07-31 | $730.50 | $730.50 | 632 | — | — |
| 2007-07-30 | $682.50 | $682.50 | 515 | — | — |
| 2007-07-27 | $714.00 | $714.00 | 199 | — | — |
| 2007-07-26 | $738.00 | $738.00 | 179 | — | — |
| 2007-07-25 | $735.00 | $735.00 | 230 | — | — |
| 2007-07-24 | $744.00 | $744.00 | 218 | — | — |
| 2007-07-23 | $757.50 | $757.50 | 1,288 | — | — |
| 2007-07-20 | $750.00 | $750.00 | 458 | — | — |
| 2007-07-19 | $750.00 | $750.00 | 487 | — | — |
| 2007-07-18 | $748.50 | $748.50 | 500 | — | — |
| 2007-07-17 | $756.00 | $756.00 | 667 | — | — |
| 2007-07-16 | $754.50 | $754.50 | 1,760 | — | — |
| 2007-07-13 | $775.50 | $775.50 | 5,125 | — | — |
| 2007-07-12 | $742.50 | $742.50 | 146 | — | — |
| 2007-07-11 | $735.00 | $735.00 | 75 | — | — |
| 2007-07-10 | $738.00 | $738.00 | 111 | — | — |
| 2007-07-09 | $750.00 | $750.00 | 91 | — | — |
| 2007-07-06 | $732.00 | $732.00 | 33 | — | — |
| 2007-07-05 | $750.00 | $750.00 | 198 | — | — |
| 2007-07-03 | $786.00 | $786.00 | 84 | — | — |
| 2007-07-02 | $712.50 | $712.50 | 173 | — | — |
| 2007-06-29 | $772.50 | $772.50 | 739 | — | — |
| 2007-06-28 | $712.50 | $712.50 | 62 | — | — |
| 2007-06-27 | $723.00 | $723.00 | 67 | — | — |
| 2007-06-26 | $720.00 | $720.00 | 236 | — | — |
| 2007-06-25 | $720.00 | $720.00 | 125 | — | — |
| 2007-06-22 | $714.00 | $714.00 | 102 | — | — |
| 2007-06-21 | $723.00 | $723.00 | 195 | — | — |
| 2007-06-20 | $723.00 | $723.00 | 44 | — | — |
| 2007-06-19 | $745.50 | $745.50 | 315 | — | — |
| 2007-06-18 | $744.00 | $744.00 | 62 | — | — |
| 2007-06-15 | $727.50 | $727.50 | 102 | — | — |
| 2007-06-14 | $730.50 | $730.50 | 71 | — | — |
| 2007-06-13 | $744.00 | $744.00 | 85 | — | — |
| 2007-06-12 | $763.50 | $763.50 | 138 | — | — |
| 2007-06-11 | $753.00 | $753.00 | 495 | — | — |
| 2007-06-08 | $736.50 | $736.50 | 50 | — | — |
| 2007-06-07 | $763.50 | $763.50 | 116 | — | — |
| 2007-06-06 | $733.50 | $733.50 | 49 | — | — |
| 2007-06-05 | $751.50 | $751.50 | 49 | — | — |
| 2007-06-04 | $780.00 | $780.00 | 63 | — | — |
| 2007-06-01 | $772.50 | $772.50 | 97 | — | — |
| 2007-05-31 | $795.00 | $795.00 | 237 | — | — |
| 2007-05-30 | $750.00 | $750.00 | 99 | — | — |
| 2007-05-29 | $750.00 | $750.00 | 144 | — | — |
| 2007-05-25 | $735.00 | $735.00 | 166 | — | — |
| 2007-05-24 | $711.00 | $711.00 | 43 | — | — |
| 2007-05-23 | $720.00 | $720.00 | 83 | — | — |
| 2007-05-22 | $714.00 | $714.00 | 30 | — | — |
| 2007-05-21 | $726.00 | $726.00 | 41 | — | — |
| 2007-05-18 | $720.00 | $720.00 | 111 | — | — |
| 2007-05-17 | $712.50 | $712.50 | 65 | — | — |
| 2007-05-16 | $723.00 | $723.00 | 289 | — | — |
| 2007-05-15 | $726.00 | $726.00 | 227 | — | — |
| 2007-05-14 | $742.50 | $742.50 | 79 | — | — |
| 2007-05-11 | $759.00 | $759.00 | 18 | — | — |
| 2007-05-10 | $759.00 | $759.00 | 197 | — | — |
| 2007-05-09 | $778.50 | $778.50 | 3,113 | — | — |
| 2007-05-08 | $781.50 | $781.50 | 297 | — | — |
| 2007-05-07 | $810.00 | $810.00 | 133 | — | — |
| 2007-05-04 | $864.00 | $864.00 | 37 | — | — |
| 2007-05-03 | $841.50 | $841.50 | 72 | — | — |
| 2007-05-02 | $870.00 | $870.00 | 332 | — | — |
| 2007-05-01 | $783.00 | $783.00 | 44 | — | — |
| 2007-04-30 | $804.00 | $804.00 | 2,169 | — | — |
| 2007-04-27 | $765.00 | $765.00 | 80 | — | — |
| 2007-04-26 | $795.00 | $795.00 | 3,611 | — | — |
| 2007-04-25 | $750.00 | $750.00 | 97 | — | — |
| 2007-04-24 | $747.00 | $747.00 | 312 | — | — |
| 2007-04-23 | $727.50 | $727.50 | 131 | — | — |
| 2007-04-20 | $733.50 | $733.50 | 159 | — | — |
| 2007-04-19 | $721.50 | $721.50 | 118 | — | — |
| 2007-04-18 | $750.00 | $750.00 | 1,411 | — | — |
| 2007-04-17 | $768.00 | $768.00 | 348 | — | — |
| 2007-04-16 | $762.00 | $762.00 | 129 | — | — |
| 2007-04-13 | $757.50 | $757.50 | 31 | — | — |
| 2007-04-12 | $757.50 | $757.50 | 138 | — | — |
| 2007-04-11 | $763.50 | $763.50 | 58 | — | — |
| 2007-04-10 | $757.50 | $757.50 | 79 | — | — |
| 2007-04-09 | $760.50 | $760.50 | 67 | — | — |
| 2007-04-05 | $760.50 | $760.50 | 28 | — | — |
| 2007-04-04 | $762.00 | $762.00 | 87 | — | — |
| 2007-04-03 | $772.50 | $772.50 | 71 | — | — |
| 2007-04-02 | $771.00 | $771.00 | 115 | — | — |
| 2007-03-30 | $766.50 | $766.50 | 126 | — | — |
| 2007-03-29 | $760.50 | $760.50 | 177 | — | — |
| 2007-03-28 | $775.50 | $775.50 | 125 | — | — |
| 2007-03-27 | $810.00 | $810.00 | 141 | — | — |
| 2007-03-26 | $825.00 | $825.00 | 50 | — | — |
| 2007-03-23 | $847.50 | $847.50 | 83 | — | — |
| 2007-03-22 | $843.00 | $843.00 | 157 | — | — |
| 2007-03-21 | $825.00 | $825.00 | 179 | — | — |
| 2007-03-20 | $757.50 | $757.50 | 109 | — | — |
| 2007-03-19 | $780.00 | $780.00 | 190 | — | — |
| 2007-03-16 | $790.50 | $790.50 | 30 | — | — |
| 2007-03-15 | $777.00 | $777.00 | 145 | — | — |
| 2007-03-14 | $735.00 | $735.00 | 61 | — | — |
| 2007-03-13 | $744.00 | $744.00 | 1 | — | — |
| 2007-03-12 | $735.00 | $735.00 | 59 | — | — |
| 2007-03-09 | $738.00 | $738.00 | 13 | — | — |
| 2007-03-08 | $735.00 | $735.00 | 24 | — | — |
| 2007-03-07 | $748.50 | $748.50 | 151 | — | — |
| 2007-03-06 | $772.50 | $772.50 | 53 | — | — |
| 2007-03-05 | $753.00 | $753.00 | 9 | — | — |
| 2007-03-02 | $766.50 | $766.50 | 11 | — | — |
| 2007-03-01 | $769.50 | $769.50 | 5 | — | — |
| 2007-02-28 | $795.00 | $795.00 | 127 | — | — |
| 2007-02-27 | $810.00 | $810.00 | 7 | — | — |
| 2007-02-26 | $823.50 | $823.50 | 44 | — | — |
| 2007-02-23 | $825.00 | $825.00 | 67 | — | — |
| 2007-02-22 | $825.00 | $825.00 | 149 | — | — |
| 2007-02-21 | $817.50 | $817.50 | 263 | — | — |
| 2007-02-20 | $817.50 | $817.50 | 227 | — | — |
| 2007-02-16 | $817.50 | $817.50 | 199 | — | — |
| 2007-02-15 | $780.00 | $780.00 | 78 | — | — |
| 2007-02-14 | $777.00 | $777.00 | 115 | — | — |
| 2007-02-13 | $780.00 | $780.00 | 129 | — | — |
| 2007-02-12 | $769.50 | $769.50 | 35 | — | — |
| 2007-02-09 | $769.50 | $769.50 | 33 | — | — |
| 2007-02-08 | $772.50 | $772.50 | 199 | — | — |
| 2007-02-07 | $727.50 | $727.50 | 179 | — | — |
| 2007-02-06 | $678.00 | $678.00 | 145 | — | — |
| 2007-02-05 | $735.00 | $735.00 | 85 | — | — |
| 2007-02-02 | $778.50 | $778.50 | 32 | — | — |
| 2007-02-01 | $795.00 | $795.00 | 106 | — | — |
| 2007-01-31 | $799.50 | $799.50 | 39 | — | — |
| 2007-01-30 | $799.50 | $799.50 | 51 | — | — |
| 2007-01-29 | $795.00 | $795.00 | 65 | — | — |
| 2007-01-26 | $820.50 | $820.50 | 22 | — | — |
| 2007-01-25 | $783.00 | $783.00 | 0 | — | — |
| 2007-01-24 | $783.00 | $783.00 | 66 | — | — |
| 2007-01-23 | $801.00 | $801.00 | 30 | — | — |
| 2007-01-22 | $796.50 | $796.50 | 0 | — | — |
| 2007-01-19 | $796.50 | $796.50 | 1 | — | — |
| 2007-01-18 | $795.00 | $795.00 | 13 | — | — |
| 2007-01-17 | $786.00 | $786.00 | 42 | — | — |
| 2007-01-16 | $781.50 | $781.50 | 47 | — | — |
| 2007-01-12 | $810.00 | $810.00 | 67 | — | — |
| 2007-01-11 | $823.50 | $823.50 | 74 | — | — |
| 2007-01-10 | $855.00 | $855.00 | 1 | — | — |
| 2007-01-09 | $855.00 | $855.00 | 21 | — | — |
| 2007-01-08 | $873.00 | $873.00 | 3 | — | — |
| 2007-01-05 | $891.00 | $891.00 | 55 | — | — |
| 2007-01-04 | $867.00 | $867.00 | 7 | — | — |
| 2007-01-03 | $895.50 | $895.50 | 0 | — | — |