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
- 2005-12-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $702.00 | $702.00 | 3,689 |
| 2007-12-28 | $712.00 | $712.00 | 27,567 |
| 2007-12-27 | $646.00 | $646.00 | 27,858 |
| 2007-12-26 | $800.00 | $800.00 | 1,829 |
| 2007-12-24 | $800.00 | $800.00 | 1,977 |
| 2007-12-21 | $796.00 | $796.00 | 6,803 |
| 2007-12-20 | $808.00 | $808.00 | 11,187 |
| 2007-12-19 | $798.00 | $798.00 | 9,780 |
| 2007-12-18 | $798.00 | $798.00 | 7,523 |
| 2007-12-17 | $802.00 | $802.00 | 11,166 |
| 2007-12-14 | $804.00 | $804.00 | 8,817 |
| 2007-12-13 | $818.00 | $818.00 | 3,935 |
| 2007-12-12 | $820.00 | $820.00 | 4,162 |
| 2007-12-11 | $828.00 | $828.00 | 3,851 |
| 2007-12-10 | $828.00 | $828.00 | 3,615 |
| 2007-12-07 | $844.00 | $844.00 | 7,539 |
| 2007-12-06 | $820.00 | $820.00 | 22,919 |
| 2007-12-05 | $810.00 | $810.00 | 74,553 |
| 2007-12-04 | $738.00 | $738.00 | 53,555 |
| 2007-12-03 | $786.00 | $786.00 | 22,306 |
| 2007-11-30 | $800.00 | $800.00 | 10,984 |
| 2007-11-29 | $800.00 | $800.00 | 9,647 |
| 2007-11-28 | $800.00 | $800.00 | 6,105 |
| 2007-11-27 | $802.00 | $802.00 | 18,551 |
| 2007-11-26 | $796.00 | $796.00 | 8,114 |
| 2007-11-23 | $806.00 | $806.00 | 4,006 |
| 2007-11-21 | $806.00 | $806.00 | 27,671 |
| 2007-11-20 | $782.00 | $782.00 | 16,542 |
| 2007-11-19 | $756.00 | $756.00 | 11,049 |
| 2007-11-16 | $762.00 | $762.00 | 7,706 |
| 2007-11-15 | $766.00 | $766.00 | 4,659 |
| 2007-11-14 | $770.00 | $770.00 | 3,035 |
| 2007-11-13 | $750.00 | $750.00 | 3,930 |
| 2007-11-12 | $750.00 | $750.00 | 3,262 |
| 2007-11-09 | $724.00 | $724.00 | 1,248 |
| 2007-11-08 | $740.00 | $740.00 | 11,298 |
| 2007-11-07 | $746.00 | $746.00 | 6,876 |
| 2007-11-06 | $740.00 | $740.00 | 6,115 |
| 2007-11-05 | $726.00 | $726.00 | 2,800 |
| 2007-11-02 | $740.00 | $740.00 | 7,808 |
| 2007-11-01 | $720.00 | $720.00 | 3,161 |
| 2007-10-31 | $720.00 | $720.00 | 5,205 |
| 2007-10-30 | $714.00 | $714.00 | 8,950 |
| 2007-10-29 | $698.00 | $698.00 | 5,233 |
| 2007-10-26 | $680.00 | $680.00 | 4,217 |
| 2007-10-25 | $680.00 | $680.00 | 2,158 |
| 2007-10-24 | $680.00 | $680.00 | 3,561 |
| 2007-10-23 | $668.00 | $668.00 | 4,828 |
| 2007-10-22 | $654.00 | $654.00 | 5,729 |
| 2007-10-19 | $650.00 | $650.00 | 18,125 |
| 2007-10-18 | $638.00 | $638.00 | 7,245 |
| 2007-10-17 | $618.00 | $618.00 | 7,620 |
| 2007-10-16 | $600.00 | $600.00 | 6,937 |
| 2007-10-15 | $606.00 | $606.00 | 3,480 |
| 2007-10-12 | $616.00 | $616.00 | 5,029 |
| 2007-10-11 | $620.00 | $620.00 | 6,736 |
| 2007-10-10 | $610.00 | $610.00 | 23,184 |
| 2007-10-09 | $588.00 | $588.00 | 9,405 |
| 2007-10-08 | $578.00 | $578.00 | 2,922 |
| 2007-10-05 | $572.00 | $572.00 | 7,245 |
| 2007-10-04 | $580.00 | $580.00 | 12,309 |
| 2007-10-03 | $568.00 | $568.00 | 3,751 |
| 2007-10-02 | $572.00 | $572.00 | 13,382 |
| 2007-10-01 | $544.00 | $544.00 | 10,257 |
| 2007-09-28 | $554.00 | $554.00 | 16,173 |
| 2007-09-27 | $560.00 | $560.00 | 7,625 |
| 2007-09-26 | $560.00 | $560.00 | 9,345 |
| 2007-09-25 | $560.00 | $560.00 | 24,129 |
| 2007-09-24 | $546.00 | $546.00 | 15,147 |
| 2007-09-21 | $540.00 | $540.00 | 19,727 |
| 2007-09-20 | $520.00 | $520.00 | 32,972 |
| 2007-09-19 | $518.00 | $518.00 | 5,473 |
| 2007-09-18 | $514.00 | $514.00 | 25,444 |
| 2007-09-17 | $500.00 | $500.00 | 8,862 |
| 2007-09-14 | $512.00 | $512.00 | 21,022 |
| 2007-09-13 | $490.00 | $490.00 | 17,316 |
| 2007-09-12 | $454.00 | $454.00 | 8,085 |
| 2007-09-11 | $470.00 | $470.00 | 35,785 |
| 2007-09-10 | $460.00 | $460.00 | 31,086 |
| 2007-09-07 | $464.00 | $464.00 | 27,551 |
| 2007-09-06 | $450.00 | $450.00 | 17,019 |
| 2007-09-05 | $438.00 | $438.00 | 7,881 |
| 2007-09-04 | $436.00 | $436.00 | 3,606 |
| 2007-08-31 | $440.00 | $440.00 | 8,628 |
| 2007-08-30 | $430.00 | $430.00 | 3,112 |
| 2007-08-29 | $426.00 | $426.00 | 8,941 |
| 2007-08-28 | $416.00 | $416.00 | 6,763 |
| 2007-08-27 | $418.00 | $418.00 | 33,230 |
| 2007-08-24 | $412.00 | $412.00 | 19,044 |
| 2007-08-23 | $398.00 | $398.00 | 16,234 |
| 2007-08-22 | $388.00 | $388.00 | 16,343 |
| 2007-08-21 | $382.00 | $382.00 | 4,911 |
| 2007-08-20 | $372.00 | $372.00 | 17,639 |
| 2007-08-17 | $372.00 | $372.00 | 8,718 |
| 2007-08-16 | $364.00 | $364.00 | 31,361 |
| 2007-08-15 | $370.00 | $370.00 | 27,273 |
| 2007-08-14 | $362.00 | $362.00 | 17,802 |
| 2007-08-13 | $348.00 | $348.00 | 8,215 |
| 2007-08-10 | $330.00 | $330.00 | 2,661 |
| 2007-08-09 | $332.00 | $332.00 | 1,323 |
| 2007-08-08 | $342.00 | $342.00 | 2,018 |
| 2007-08-07 | $336.00 | $336.00 | 1,431 |
| 2007-08-06 | $338.00 | $338.00 | 4,345 |
| 2007-08-03 | $340.00 | $340.00 | 8,976 |
| 2007-08-02 | $334.00 | $334.00 | 28,335 |
| 2007-08-01 | $326.00 | $326.00 | 8,207 |
| 2007-07-31 | $326.00 | $326.00 | 4,279 |
| 2007-07-30 | $328.00 | $328.00 | 5,954 |
| 2007-07-27 | $338.00 | $338.00 | 4,449 |
| 2007-07-26 | $340.00 | $340.00 | 6,144 |
| 2007-07-25 | $332.00 | $332.00 | 5,868 |
| 2007-07-24 | $320.00 | $320.00 | 2,353 |
| 2007-07-23 | $318.00 | $318.00 | 3,053 |
| 2007-07-20 | $320.00 | $320.00 | 2,433 |
| 2007-07-19 | $304.00 | $304.00 | 2,694 |
| 2007-07-18 | $296.00 | $296.00 | 1,342 |
| 2007-07-17 | $300.00 | $300.00 | 1,736 |
| 2007-07-16 | $312.00 | $312.00 | 1,062 |
| 2007-07-13 | $310.00 | $310.00 | 2,228 |
| 2007-07-12 | $314.00 | $314.00 | 1,762 |
| 2007-07-11 | $320.00 | $320.00 | 3,574 |
| 2007-07-10 | $314.00 | $314.00 | 2,219 |
| 2007-07-09 | $310.00 | $310.00 | 1,504 |
| 2007-07-06 | $316.00 | $316.00 | 1,492 |
| 2007-07-05 | $322.00 | $322.00 | 1,426 |
| 2007-07-03 | $322.00 | $322.00 | 895 |
| 2007-07-02 | $334.00 | $334.00 | 693 |
| 2007-06-29 | $336.00 | $336.00 | 1,956 |
| 2007-06-28 | $328.00 | $328.00 | 1,400 |
| 2007-06-27 | $330.00 | $330.00 | 1,522 |
| 2007-06-26 | $324.00 | $324.00 | 8,493 |
| 2007-06-25 | $302.00 | $302.00 | 3,010 |
| 2007-06-22 | $310.00 | $310.00 | 2,603 |
| 2007-06-21 | $292.00 | $292.00 | 1,402 |
| 2007-06-20 | $290.00 | $290.00 | 5,320 |
| 2007-06-19 | $314.00 | $314.00 | 283 |
| 2007-06-18 | $320.00 | $320.00 | 1,482 |
| 2007-06-15 | $318.00 | $318.00 | 6,668 |
| 2007-06-14 | $306.00 | $306.00 | 487 |
| 2007-06-13 | $306.00 | $306.00 | 2,734 |
| 2007-06-12 | $316.00 | $316.00 | 1,661 |
| 2007-06-11 | $332.00 | $332.00 | 1,512 |
| 2007-06-08 | $332.00 | $332.00 | 787 |
| 2007-06-07 | $344.00 | $344.00 | 808 |
| 2007-06-06 | $338.00 | $338.00 | 1,529 |
| 2007-06-05 | $348.00 | $348.00 | 2,919 |
| 2007-06-04 | $354.00 | $354.00 | 7,511 |
| 2007-06-01 | $342.00 | $342.00 | 2,332 |
| 2007-05-31 | $320.00 | $320.00 | 2,157 |
| 2007-05-30 | $300.00 | $300.00 | 19,252 |
| 2007-05-29 | $312.00 | $312.00 | 2,004 |
| 2007-05-25 | $330.00 | $330.00 | 891 |
| 2007-05-24 | $322.00 | $322.00 | 595 |
| 2007-05-23 | $342.00 | $342.00 | 2,092 |
| 2007-05-22 | $346.00 | $346.00 | 9,783 |
| 2007-05-21 | $330.00 | $330.00 | 1,423 |
| 2007-05-18 | $336.00 | $336.00 | 1,518 |
| 2007-05-17 | $340.00 | $340.00 | 9,551 |
| 2007-05-16 | $310.00 | $310.00 | 2,471 |
| 2007-05-15 | $352.00 | $352.00 | 853 |
| 2007-05-14 | $360.00 | $360.00 | 2,896 |
| 2007-05-11 | $366.00 | $366.00 | 1,005 |
| 2007-05-10 | $356.00 | $356.00 | 781 |
| 2007-05-09 | $378.00 | $378.00 | 1,650 |
| 2007-05-08 | $360.00 | $360.00 | 931 |
| 2007-05-07 | $370.00 | $370.00 | 1,808 |
| 2007-05-04 | $362.00 | $362.00 | 1,276 |
| 2007-05-03 | $380.00 | $380.00 | 3,950 |
| 2007-05-02 | $362.00 | $362.00 | 2,085 |
| 2007-05-01 | $362.00 | $362.00 | 2,441 |
| 2007-04-30 | $394.00 | $394.00 | 5,404 |
| 2007-04-27 | $398.00 | $398.00 | 2,444 |
| 2007-04-26 | $396.00 | $396.00 | 4,322 |
| 2007-04-25 | $380.00 | $380.00 | 6,715 |
| 2007-04-24 | $400.00 | $400.00 | 13,315 |
| 2007-04-23 | $378.00 | $378.00 | 9,070 |
| 2007-04-20 | $370.00 | $370.00 | 4,755 |
| 2007-04-19 | $360.00 | $360.00 | 3,520 |
| 2007-04-18 | $366.00 | $366.00 | 3,966 |
| 2007-04-17 | $350.00 | $350.00 | 6,182 |
| 2007-04-16 | $348.00 | $348.00 | 3,048 |
| 2007-04-13 | $358.00 | $358.00 | 3,457 |
| 2007-04-12 | $356.00 | $356.00 | 5,934 |
| 2007-04-11 | $358.00 | $358.00 | 3,689 |
| 2007-04-10 | $360.00 | $360.00 | 7,112 |
| 2007-04-09 | $352.00 | $352.00 | 2,526 |
| 2007-04-05 | $354.00 | $354.00 | 3,792 |
| 2007-04-04 | $358.00 | $358.00 | 6,933 |
| 2007-04-03 | $344.00 | $344.00 | 10,888 |
| 2007-04-02 | $326.00 | $326.00 | 6,921 |
| 2007-03-30 | $306.00 | $306.00 | 5,012 |
| 2007-03-29 | $298.00 | $298.00 | 2,109 |
| 2007-03-28 | $294.00 | $294.00 | 9,371 |
| 2007-03-27 | $290.00 | $290.00 | 3,148 |
| 2007-03-26 | $294.00 | $294.00 | 7,431 |
| 2007-03-23 | $278.00 | $278.00 | 5,005 |
| 2007-03-22 | $278.00 | $278.00 | 5,277 |
| 2007-03-21 | $272.00 | $272.00 | 10,518 |
| 2007-03-20 | $256.00 | $256.00 | 12,033 |
| 2007-03-19 | $244.00 | $244.00 | 1,789 |
| 2007-03-16 | $256.00 | $256.00 | 1,893 |
| 2007-03-15 | $246.00 | $246.00 | 2,154 |
| 2007-03-14 | $230.00 | $230.00 | 183 |
| 2007-03-13 | $240.00 | $240.00 | 651 |
| 2007-03-12 | $240.00 | $240.00 | 2,500 |
| 2007-03-09 | $254.00 | $254.00 | 691 |
| 2007-03-08 | $240.00 | $240.00 | 1,109 |
| 2007-03-07 | $250.00 | $250.00 | 7,941 |
| 2007-03-06 | $256.00 | $256.00 | 871 |
| 2007-03-05 | $260.00 | $260.00 | 324 |
| 2007-03-02 | $254.00 | $254.00 | 835 |
| 2007-03-01 | $268.00 | $268.00 | 785 |
| 2007-02-28 | $268.00 | $268.00 | 3,002 |
| 2007-02-27 | $260.00 | $260.00 | 2,134 |
| 2007-02-26 | $266.00 | $266.00 | 3,015 |
| 2007-02-23 | $266.00 | $266.00 | 688 |
| 2007-02-22 | $264.00 | $264.00 | 1,553 |
| 2007-02-21 | $268.00 | $268.00 | 1,060 |
| 2007-02-20 | $260.00 | $260.00 | 2,487 |
| 2007-02-16 | $256.00 | $256.00 | 4,245 |
| 2007-02-15 | $236.00 | $236.00 | 2,174 |
| 2007-02-14 | $230.00 | $230.00 | 715 |
| 2007-02-13 | $238.00 | $238.00 | 1,885 |
| 2007-02-12 | $238.00 | $238.00 | 1,775 |
| 2007-02-09 | $234.00 | $234.00 | 3,071 |
| 2007-02-08 | $230.00 | $230.00 | 5,512 |
| 2007-02-07 | $232.00 | $232.00 | 4,311 |
| 2007-02-06 | $238.00 | $238.00 | 5,087 |
| 2007-02-05 | $240.00 | $240.00 | 3,108 |
| 2007-02-02 | $246.00 | $246.00 | 1,540 |
| 2007-02-01 | $250.00 | $250.00 | 2,561 |
| 2007-01-31 | $248.00 | $248.00 | 8,007 |
| 2007-01-30 | $256.00 | $256.00 | 7,022 |
| 2007-01-29 | $260.00 | $260.00 | 975 |
| 2007-01-26 | $270.00 | $270.00 | 1,485 |
| 2007-01-25 | $270.00 | $270.00 | 9,241 |
| 2007-01-24 | $282.00 | $282.00 | 6,108 |
| 2007-01-23 | $272.00 | $272.00 | 2,628 |
| 2007-01-22 | $274.00 | $274.00 | 1,763 |
| 2007-01-19 | $286.00 | $286.00 | 1,699 |
| 2007-01-18 | $290.00 | $290.00 | 1,826 |
| 2007-01-17 | $294.00 | $294.00 | 2,013 |
| 2007-01-16 | $296.00 | $296.00 | 3,541 |
| 2007-01-12 | $298.00 | $298.00 | 2,508 |
| 2007-01-11 | $300.00 | $300.00 | 2,161 |
| 2007-01-10 | $308.00 | $308.00 | 8,492 |
| 2007-01-09 | $284.00 | $284.00 | 8,593 |
| 2007-01-08 | $254.00 | $254.00 | 17,012 |
| 2007-01-05 | $250.00 | $250.00 | 5,299 |
| 2007-01-04 | $270.00 | $270.00 | 3,024 |
| 2007-01-03 | $300.00 | $300.00 | 643 |