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
- 1996-11-15 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 | $1,040.00 | $1,056.26 | 82,764 | — | — |
| 2007-12-28 | $1,060.75 | $1,077.34 | 109,496 | — | — |
| 2007-12-27 | $1,067.00 | $1,083.69 | 183,800 | — | — |
| 2007-12-26 | $1,122.75 | $1,140.31 | 108,132 | — | — |
| 2007-12-24 | $1,124.50 | $1,142.08 | 126,572 | — | — |
| 2007-12-21 | $1,049.50 | $1,065.91 | 190,904 | — | — |
| 2007-12-20 | $984.50 | $999.89 | 142,248 | — | — |
| 2007-12-19 | $943.25 | $958.00 | 103,032 | — | — |
| 2007-12-18 | $940.00 | $954.70 | 143,116 | — | — |
| 2007-12-17 | $893.50 | $907.47 | 110,928 | — | — |
| 2007-12-14 | $965.75 | $980.85 | 115,108 | — | — |
| 2007-12-13 | $947.75 | $962.57 | 103,352 | — | — |
| 2007-12-12 | $963.50 | $978.57 | 166,480 | — | — |
| 2007-12-11 | $927.00 | $941.50 | 271,220 | — | — |
| 2007-12-10 | $1,016.75 | $1,032.65 | 184,096 | — | — |
| 2007-12-07 | $972.75 | $987.96 | 142,876 | — | — |
| 2007-12-06 | $939.25 | $953.94 | 180,544 | — | — |
| 2007-12-05 | $932.50 | $947.08 | 203,908 | — | — |
| 2007-12-04 | $862.25 | $875.73 | 109,256 | — | — |
| 2007-12-03 | $853.50 | $866.85 | 122,688 | — | — |
| 2007-11-30 | $840.00 | $853.14 | 173,448 | — | — |
| 2007-11-29 | $855.25 | $868.62 | 234,724 | — | — |
| 2007-11-28 | $900.00 | $914.07 | 182,292 | — | — |
| 2007-11-27 | $862.50 | $875.99 | 210,404 | — | — |
| 2007-11-26 | $850.75 | $864.05 | 216,000 | — | — |
| 2007-11-23 | $818.00 | $830.79 | 83,768 | — | — |
| 2007-11-21 | $776.25 | $788.39 | 93,548 | — | — |
| 2007-11-20 | $787.50 | $799.81 | 198,748 | — | — |
| 2007-11-19 | $752.75 | $764.52 | 129,880 | — | — |
| 2007-11-16 | $768.50 | $780.52 | 112,172 | — | — |
| 2007-11-15 | $743.25 | $754.87 | 117,432 | — | — |
| 2007-11-14 | $747.50 | $759.19 | 209,732 | — | — |
| 2007-11-13 | $766.75 | $778.74 | 165,540 | — | — |
| 2007-11-12 | $744.50 | $756.14 | 167,816 | — | — |
| 2007-11-09 | $785.00 | $797.28 | 234,692 | — | — |
| 2007-11-08 | $821.25 | $834.09 | 197,680 | — | — |
| 2007-11-07 | $760.75 | $772.65 | 85,680 | — | — |
| 2007-11-06 | $796.75 | $809.21 | 81,380 | — | — |
| 2007-11-05 | $761.25 | $773.15 | 124,620 | — | — |
| 2007-11-02 | $787.00 | $799.31 | 107,540 | — | — |
| 2007-11-01 | $778.25 | $790.42 | 146,700 | — | — |
| 2007-10-31 | $826.75 | $839.68 | 127,456 | — | — |
| 2007-10-30 | $825.00 | $837.90 | 135,948 | — | — |
| 2007-10-29 | $873.25 | $886.91 | 119,244 | — | — |
| 2007-10-26 | $824.75 | $837.65 | 146,060 | — | — |
| 2007-10-25 | $779.00 | $791.18 | 88,304 | — | — |
| 2007-10-24 | $767.25 | $779.25 | 105,620 | — | — |
| 2007-10-23 | $765.50 | $777.47 | 77,600 | — | — |
| 2007-10-22 | $727.00 | $738.37 | 140,988 | — | — |
| 2007-10-19 | $732.00 | $743.45 | 104,448 | — | — |
| 2007-10-18 | $777.75 | $789.91 | 74,244 | — | — |
| 2007-10-17 | $774.00 | $786.10 | 86,156 | — | — |
| 2007-10-16 | $756.25 | $768.08 | 91,568 | — | — |
| 2007-10-15 | $778.25 | $790.42 | 70,144 | — | — |
| 2007-10-12 | $782.25 | $794.48 | 115,472 | — | — |
| 2007-10-11 | $753.50 | $765.28 | 192,772 | — | — |
| 2007-10-10 | $752.75 | $764.52 | 143,656 | — | — |
| 2007-10-09 | $736.25 | $747.76 | 144,804 | — | — |
| 2007-10-08 | $725.00 | $736.34 | 94,784 | — | — |
| 2007-10-05 | $720.25 | $731.51 | 206,640 | — | — |
| 2007-10-04 | $680.75 | $691.40 | 138,352 | — | — |
| 2007-10-03 | $655.75 | $666.00 | 110,156 | — | — |
| 2007-10-02 | $689.25 | $700.03 | 97,172 | — | — |
| 2007-10-01 | $700.50 | $711.45 | 125,476 | — | — |
| 2007-09-28 | $676.00 | $686.57 | 94,264 | — | — |
| 2007-09-27 | $685.50 | $696.22 | 144,800 | — | — |
| 2007-09-26 | $682.00 | $692.66 | 105,116 | — | — |
| 2007-09-25 | $677.50 | $688.09 | 70,480 | — | — |
| 2007-09-24 | $691.00 | $701.81 | 78,236 | — | — |
| 2007-09-21 | $688.00 | $698.76 | 86,772 | — | — |
| 2007-09-20 | $682.00 | $692.66 | 133,880 | — | — |
| 2007-09-19 | $679.25 | $689.87 | 182,860 | — | — |
| 2007-09-18 | $689.00 | $699.77 | 144,984 | — | — |
| 2007-09-17 | $666.00 | $676.41 | 97,768 | — | — |
| 2007-09-14 | $674.50 | $685.05 | 123,924 | — | — |
| 2007-09-13 | $689.25 | $700.03 | 143,364 | — | — |
| 2007-09-12 | $659.75 | $670.07 | 188,432 | — | — |
| 2007-09-11 | $640.25 | $650.26 | 95,384 | — | — |
| 2007-09-10 | $629.50 | $639.34 | 102,512 | — | — |
| 2007-09-07 | $617.25 | $626.90 | 81,856 | — | — |
| 2007-09-06 | $637.00 | $646.96 | 118,048 | — | — |
| 2007-09-05 | $613.75 | $623.35 | 111,540 | — | — |
| 2007-09-04 | $631.50 | $641.38 | 137,024 | — | — |
| 2007-08-31 | $610.00 | $619.54 | 195,864 | — | — |
| 2007-08-30 | $618.25 | $627.92 | 299,224 | — | — |
| 2007-08-29 | $579.00 | $588.05 | 146,048 | — | — |
| 2007-08-28 | $539.25 | $547.68 | 82,824 | — | — |
| 2007-08-27 | $564.50 | $573.33 | 77,864 | — | — |
| 2007-08-24 | $557.00 | $565.71 | 82,448 | — | — |
| 2007-08-23 | $524.25 | $532.45 | 71,924 | — | — |
| 2007-08-22 | $529.75 | $538.03 | 68,064 | — | — |
| 2007-08-21 | $512.35 | $520.36 | 96,660 | — | — |
| 2007-08-20 | $502.80 | $510.66 | 123,540 | — | — |
| 2007-08-17 | $501.00 | $508.83 | 319,840 | — | — |
| 2007-08-16 | $476.25 | $483.70 | 420,580 | — | — |
| 2007-08-15 | $496.95 | $504.72 | 143,840 | — | — |
| 2007-08-14 | $518.80 | $526.91 | 80,020 | — | — |
| 2007-08-13 | $531.50 | $539.81 | 113,940 | — | — |
| 2007-08-10 | $528.75 | $537.02 | 152,280 | — | — |
| 2007-08-09 | $533.25 | $541.59 | 135,000 | — | — |
| 2007-08-08 | $561.75 | $570.53 | 142,980 | — | — |
| 2007-08-07 | $533.90 | $542.25 | 106,240 | — | — |
| 2007-08-06 | $527.25 | $535.49 | 93,800 | — | — |
| 2007-08-03 | $530.80 | $539.10 | 79,500 | — | — |
| 2007-08-02 | $543.75 | $552.25 | 90,800 | — | — |
| 2007-08-01 | $530.45 | $538.74 | 191,080 | — | — |
| 2007-07-31 | $529.50 | $537.78 | 161,980 | — | — |
| 2007-07-30 | $521.15 | $529.30 | 119,020 | — | — |
| 2007-07-27 | $506.45 | $514.37 | 248,440 | — | — |
| 2007-07-26 | $502.00 | $509.85 | 194,640 | — | — |
| 2007-07-25 | $530.25 | $538.54 | 144,160 | — | — |
| 2007-07-24 | $539.30 | $547.73 | 168,400 | — | — |
| 2007-07-23 | $557.50 | $566.22 | 150,780 | — | — |
| 2007-07-20 | $562.15 | $570.94 | 83,000 | — | — |
| 2007-07-19 | $564.40 | $573.23 | 139,060 | — | — |
| 2007-07-18 | $558.35 | $567.08 | 107,000 | — | — |
| 2007-07-17 | $565.00 | $573.84 | 93,340 | — | — |
| 2007-07-16 | $562.50 | $571.30 | 198,580 | — | — |
| 2007-07-13 | $585.45 | $594.60 | 217,260 | — | — |
| 2007-07-12 | $563.65 | $572.46 | 162,860 | — | — |
| 2007-07-11 | $550.75 | $559.36 | 103,080 | — | — |
| 2007-07-10 | $541.05 | $549.51 | 144,320 | — | — |
| 2007-07-09 | $558.95 | $567.69 | 101,040 | — | — |
| 2007-07-06 | $557.75 | $566.47 | 75,260 | — | — |
| 2007-07-05 | $553.00 | $561.65 | 95,740 | — | — |
| 2007-07-03 | $550.65 | $559.26 | 61,120 | — | — |
| 2007-07-02 | $540.10 | $548.55 | 111,900 | — | — |
| 2007-06-29 | $526.80 | $535.04 | 149,200 | — | — |
| 2007-06-28 | $521.95 | $530.11 | 117,580 | — | — |
| 2007-06-27 | $531.75 | $540.07 | 101,880 | — | — |
| 2007-06-26 | $524.35 | $532.55 | 97,020 | — | — |
| 2007-06-25 | $532.75 | $541.08 | 135,800 | — | — |
| 2007-06-22 | $523.25 | $531.43 | 71,200 | — | — |
| 2007-06-21 | $529.45 | $537.73 | 116,320 | — | — |
| 2007-06-20 | $526.20 | $534.43 | 119,460 | — | — |
| 2007-06-19 | $541.95 | $550.42 | 116,760 | — | — |
| 2007-06-18 | $541.05 | $549.51 | 155,520 | — | — |
| 2007-06-15 | $533.90 | $542.25 | 241,580 | — | — |
| 2007-06-14 | $517.55 | $525.64 | 126,020 | — | — |
| 2007-06-13 | $508.25 | $516.20 | 143,780 | — | — |
| 2007-06-12 | $490.60 | $498.27 | 110,540 | — | — |
| 2007-06-11 | $498.50 | $506.30 | 100,780 | — | — |
| 2007-06-08 | $485.90 | $493.50 | 127,660 | — | — |
| 2007-06-07 | $487.10 | $494.72 | 226,840 | — | — |
| 2007-06-06 | $504.80 | $512.69 | 73,560 | — | — |
| 2007-06-05 | $509.20 | $517.16 | 83,360 | — | — |
| 2007-06-04 | $507.85 | $515.79 | 128,560 | — | — |
| 2007-06-01 | $520.00 | $528.13 | 147,320 | — | — |
| 2007-05-31 | $514.05 | $522.09 | 124,040 | — | — |
| 2007-05-30 | $514.65 | $522.70 | 178,240 | — | — |
| 2007-05-29 | $511.80 | $519.80 | 192,360 | — | — |
| 2007-05-25 | $517.10 | $525.19 | 233,120 | — | — |
| 2007-05-24 | $498.55 | $506.35 | 241,920 | — | — |
| 2007-05-23 | $502.95 | $510.81 | 167,120 | — | — |
| 2007-05-22 | $500.00 | $507.82 | 241,340 | — | — |
| 2007-05-21 | $510.55 | $518.53 | 297,620 | — | — |
| 2007-05-18 | $498.45 | $506.24 | 94,060 | — | — |
| 2007-05-17 | $495.05 | $502.79 | 90,980 | — | — |
| 2007-05-16 | $500.55 | $508.38 | 144,440 | — | — |
| 2007-05-15 | $506.50 | $514.42 | 227,300 | — | — |
| 2007-05-14 | $513.30 | $521.33 | 202,340 | — | — |
| 2007-05-11 | $504.50 | $512.39 | 229,320 | — | — |
| 2007-05-10 | $485.75 | $493.35 | 279,080 | — | — |
| 2007-05-09 | $520.90 | $520.90 | 134,840 | — | — |
| 2007-05-08 | $511.15 | $511.15 | 143,600 | — | — |
| 2007-05-07 | $526.05 | $526.05 | 132,080 | — | — |
| 2007-05-04 | $513.20 | $513.20 | 142,840 | — | — |
| 2007-05-03 | $511.15 | $511.15 | 184,020 | — | — |
| 2007-05-02 | $509.25 | $509.25 | 361,400 | — | — |
| 2007-05-01 | $483.85 | $483.85 | 170,480 | — | — |
| 2007-04-30 | $483.80 | $483.80 | 163,520 | — | — |
| 2007-04-27 | $492.00 | $492.00 | 207,040 | — | — |
| 2007-04-26 | $482.00 | $482.00 | 125,240 | — | — |
| 2007-04-25 | $481.75 | $481.75 | 106,140 | — | — |
| 2007-04-24 | $481.75 | $481.75 | 213,020 | — | — |
| 2007-04-23 | $478.85 | $478.85 | 236,980 | — | — |
| 2007-04-20 | $481.30 | $481.30 | 197,820 | — | — |
| 2007-04-19 | $483.05 | $483.05 | 177,100 | — | — |
| 2007-04-18 | $484.15 | $484.15 | 159,000 | — | — |
| 2007-04-17 | $481.50 | $481.50 | 186,080 | — | — |
| 2007-04-16 | $482.60 | $482.60 | 94,560 | — | — |
| 2007-04-13 | $482.70 | $482.70 | 210,400 | — | — |
| 2007-04-12 | $481.10 | $481.10 | 418,300 | — | — |
| 2007-04-11 | $473.50 | $473.50 | 285,920 | — | — |
| 2007-04-10 | $481.55 | $481.55 | 254,920 | — | — |
| 2007-04-09 | $497.95 | $497.95 | 159,200 | — | — |
| 2007-04-05 | $484.35 | $484.35 | 136,840 | — | — |
| 2007-04-04 | $492.85 | $492.85 | 184,880 | — | — |
| 2007-04-03 | $490.05 | $490.05 | 120,780 | — | — |
| 2007-04-02 | $488.10 | $488.10 | 159,580 | — | — |
| 2007-03-30 | $474.20 | $474.20 | 149,940 | — | — |
| 2007-03-29 | $481.15 | $481.15 | 316,640 | — | — |
| 2007-03-28 | $488.00 | $488.00 | 296,600 | — | — |
| 2007-03-27 | $479.40 | $479.40 | 140,880 | — | — |
| 2007-03-26 | $483.00 | $483.00 | 186,880 | — | — |
| 2007-03-23 | $483.40 | $483.40 | 120,040 | — | — |
| 2007-03-22 | $477.15 | $477.15 | 175,660 | — | — |
| 2007-03-21 | $474.85 | $474.85 | 394,640 | — | — |
| 2007-03-20 | $467.75 | $467.75 | 323,560 | — | — |
| 2007-03-19 | $470.05 | $470.05 | 686,940 | — | — |
| 2007-03-16 | $440.10 | $440.10 | 253,080 | — | — |
| 2007-03-15 | $437.10 | $437.10 | 258,900 | — | — |
| 2007-03-14 | $428.15 | $428.15 | 267,540 | — | — |
| 2007-03-13 | $419.70 | $419.70 | 257,060 | — | — |
| 2007-03-12 | $439.20 | $439.20 | 285,340 | — | — |
| 2007-03-09 | $438.45 | $438.45 | 211,180 | — | — |
| 2007-03-08 | $445.35 | $445.35 | 356,440 | — | — |
| 2007-03-07 | $418.90 | $418.90 | 375,500 | — | — |
| 2007-03-06 | $417.40 | $417.40 | 457,700 | — | — |
| 2007-03-05 | $389.40 | $389.40 | 511,140 | — | — |
| 2007-03-02 | $407.05 | $407.05 | 343,500 | — | — |
| 2007-03-01 | $401.20 | $401.20 | 773,760 | — | — |
| 2007-02-28 | $402.30 | $402.30 | 362,560 | — | — |
| 2007-02-27 | $394.70 | $394.70 | 452,880 | — | — |
| 2007-02-26 | $430.95 | $430.95 | 76,440 | — | — |
| 2007-02-23 | $432.55 | $432.55 | 106,800 | — | — |
| 2007-02-22 | $430.55 | $430.55 | 131,360 | — | — |
| 2007-02-21 | $431.95 | $431.95 | 220,600 | — | — |
| 2007-02-20 | $450.90 | $450.90 | 288,800 | — | — |
| 2007-02-16 | $431.65 | $431.65 | 86,640 | — | — |
| 2007-02-15 | $430.30 | $430.30 | 134,380 | — | — |
| 2007-02-14 | $438.75 | $438.75 | 88,080 | — | — |
| 2007-02-13 | $430.40 | $430.40 | 196,180 | — | — |
| 2007-02-12 | $424.00 | $424.00 | 149,060 | — | — |
| 2007-02-09 | $427.50 | $427.50 | 139,320 | — | — |
| 2007-02-08 | $431.25 | $431.25 | 105,140 | — | — |
| 2007-02-07 | $439.00 | $439.00 | 78,640 | — | — |
| 2007-02-06 | $439.90 | $439.90 | 94,540 | — | — |
| 2007-02-05 | $437.40 | $437.40 | 63,480 | — | — |
| 2007-02-02 | $433.80 | $433.80 | 105,520 | — | — |
| 2007-02-01 | $434.65 | $434.65 | 116,620 | — | — |
| 2007-01-31 | $427.15 | $427.15 | 91,380 | — | — |
| 2007-01-30 | $431.30 | $431.30 | 118,340 | — | — |
| 2007-01-29 | $422.15 | $422.15 | 105,740 | — | — |
| 2007-01-26 | $425.05 | $425.05 | 110,800 | — | — |
| 2007-01-25 | $422.30 | $422.30 | 116,460 | — | — |
| 2007-01-24 | $434.00 | $434.00 | 190,440 | — | — |
| 2007-01-23 | $424.30 | $424.30 | 205,540 | — | — |
| 2007-01-22 | $410.40 | $410.40 | 324,780 | — | — |
| 2007-01-19 | $393.50 | $393.50 | 121,580 | — | — |
| 2007-01-18 | $384.65 | $384.65 | 96,120 | — | — |
| 2007-01-17 | $390.50 | $390.50 | 134,260 | — | — |
| 2007-01-16 | $381.75 | $381.75 | 115,180 | — | — |
| 2007-01-12 | $384.55 | $384.55 | 96,740 | — | — |
| 2007-01-11 | $385.10 | $385.10 | 204,380 | — | — |
| 2007-01-10 | $376.15 | $376.15 | 154,900 | — | — |
| 2007-01-09 | $369.65 | $369.65 | 253,380 | — | — |
| 2007-01-08 | $385.45 | $385.45 | 162,660 | — | — |
| 2007-01-05 | $376.55 | $376.55 | 163,080 | — | — |
| 2007-01-04 | $392.75 | $392.75 | 121,060 | — | — |
| 2007-01-03 | $395.45 | $395.45 | 145,540 | — | — |