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
- 2000-07-19 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 | $644.93 | $644.93 | 1,374 | — | — |
| 2007-12-28 | $630.43 | $630.43 | 375 | — | — |
| 2007-12-27 | $634.78 | $634.78 | 463 | — | — |
| 2007-12-26 | $627.54 | $627.54 | 830 | — | — |
| 2007-12-24 | $631.88 | $631.88 | 459 | — | — |
| 2007-12-21 | $628.99 | $628.99 | 2,312 | — | — |
| 2007-12-20 | $630.43 | $630.43 | 597 | — | — |
| 2007-12-19 | $613.04 | $613.04 | 1,052 | — | — |
| 2007-12-18 | $610.14 | $610.14 | 1,092 | — | — |
| 2007-12-17 | $620.29 | $620.29 | 923 | — | — |
| 2007-12-14 | $621.74 | $621.74 | 761 | — | — |
| 2007-12-13 | $630.43 | $630.43 | 333 | — | — |
| 2007-12-12 | $624.64 | $624.64 | 1,834 | — | — |
| 2007-12-11 | $631.88 | $631.88 | 769 | — | — |
| 2007-12-10 | $653.62 | $653.62 | 658 | — | — |
| 2007-12-07 | $675.36 | $675.36 | 1,422 | — | — |
| 2007-12-06 | $671.01 | $671.01 | 956 | — | — |
| 2007-12-05 | $623.19 | $623.19 | 1,280 | — | — |
| 2007-12-04 | $633.33 | $633.33 | 3,417 | — | — |
| 2007-12-03 | $624.64 | $624.64 | 885 | — | — |
| 2007-11-30 | $628.99 | $628.99 | 732 | — | — |
| 2007-11-29 | $584.06 | $584.06 | 1,120 | — | — |
| 2007-11-28 | $591.30 | $591.30 | 783 | — | — |
| 2007-11-27 | $565.22 | $565.22 | 3,618 | — | — |
| 2007-11-26 | $589.86 | $589.86 | 613 | — | — |
| 2007-11-23 | $601.45 | $601.45 | 557 | — | — |
| 2007-11-21 | $584.06 | $584.06 | 1,105 | — | — |
| 2007-11-20 | $579.71 | $579.71 | 1,129 | — | — |
| 2007-11-19 | $592.75 | $592.75 | 1,088 | — | — |
| 2007-11-16 | $615.94 | $615.94 | 1,199 | — | — |
| 2007-11-15 | $611.59 | $611.59 | 874 | — | — |
| 2007-11-14 | $610.14 | $610.14 | 18,480 | — | — |
| 2007-11-13 | $594.20 | $594.20 | 1,698 | — | — |
| 2007-11-12 | $586.96 | $586.96 | 1,394 | — | — |
| 2007-11-09 | $600.00 | $600.00 | 3,427 | — | — |
| 2007-11-08 | $615.94 | $615.94 | 3,122 | — | — |
| 2007-11-07 | $649.28 | $649.28 | 836 | — | — |
| 2007-11-06 | $656.52 | $656.52 | 471 | — | — |
| 2007-11-05 | $663.77 | $663.77 | 1,860 | — | — |
| 2007-11-02 | $656.52 | $656.52 | 6,181 | — | — |
| 2007-11-01 | $656.52 | $656.52 | 1,883 | — | — |
| 2007-10-31 | $695.65 | $695.65 | 2,009 | — | — |
| 2007-10-30 | $689.86 | $689.86 | 650 | — | — |
| 2007-10-29 | $702.90 | $702.90 | 949 | — | — |
| 2007-10-26 | $700.00 | $700.00 | 552 | — | — |
| 2007-10-25 | $695.65 | $695.65 | 885 | — | — |
| 2007-10-24 | $710.14 | $710.14 | 763 | — | — |
| 2007-10-23 | $691.30 | $691.30 | 357 | — | — |
| 2007-10-22 | $660.87 | $660.87 | 1,675 | — | — |
| 2007-10-19 | $663.77 | $663.77 | 14,272 | — | — |
| 2007-10-18 | $684.06 | $684.06 | 1,138 | — | — |
| 2007-10-17 | $705.80 | $705.80 | 1,929 | — | — |
| 2007-10-16 | $698.55 | $698.55 | 1,076 | — | — |
| 2007-10-15 | $710.14 | $710.14 | 1,588 | — | — |
| 2007-10-12 | $691.30 | $691.30 | 5,497 | — | — |
| 2007-10-11 | $702.90 | $702.90 | 4,243 | — | — |
| 2007-10-10 | $710.14 | $710.14 | 1,995 | — | — |
| 2007-10-09 | $708.70 | $708.70 | 3,220 | — | — |
| 2007-10-08 | $720.29 | $720.29 | 4,855 | — | — |
| 2007-10-05 | $711.59 | $711.59 | 24,964 | — | — |
| 2007-10-04 | $917.39 | $917.39 | 1,682 | — | — |
| 2007-10-03 | $914.49 | $914.49 | 898 | — | — |
| 2007-10-02 | $892.75 | $892.75 | 1,172 | — | — |
| 2007-10-01 | $924.64 | $924.64 | 3,681 | — | — |
| 2007-09-28 | $846.38 | $846.38 | 1,505 | — | — |
| 2007-09-27 | $821.74 | $821.74 | 727 | — | — |
| 2007-09-26 | $785.51 | $785.51 | 327 | — | — |
| 2007-09-25 | $795.65 | $795.65 | 226 | — | — |
| 2007-09-24 | $791.30 | $791.30 | 364 | — | — |
| 2007-09-21 | $775.36 | $775.36 | 399 | — | — |
| 2007-09-20 | $762.32 | $762.32 | 546 | — | — |
| 2007-09-19 | $786.96 | $786.96 | 503 | — | — |
| 2007-09-18 | $785.51 | $785.51 | 531 | — | — |
| 2007-09-17 | $776.81 | $776.81 | 364 | — | — |
| 2007-09-14 | $781.16 | $781.16 | 345 | — | — |
| 2007-09-13 | $769.57 | $769.57 | 611 | — | — |
| 2007-09-12 | $779.71 | $779.71 | 1,164 | — | — |
| 2007-09-11 | $792.75 | $792.75 | 347 | — | — |
| 2007-09-10 | $782.61 | $782.61 | 865 | — | — |
| 2007-09-07 | $811.59 | $811.59 | 709 | — | — |
| 2007-09-06 | $817.39 | $817.39 | 597 | — | — |
| 2007-09-05 | $776.81 | $776.81 | 796 | — | — |
| 2007-09-04 | $773.91 | $773.91 | 1,637 | — | — |
| 2007-08-31 | $781.16 | $781.16 | 545 | — | — |
| 2007-08-30 | $792.75 | $792.75 | 816 | — | — |
| 2007-08-29 | $800.00 | $800.00 | 1,919 | — | — |
| 2007-08-28 | $733.33 | $733.33 | 598 | — | — |
| 2007-08-27 | $749.28 | $749.28 | 552 | — | — |
| 2007-08-24 | $766.67 | $766.67 | 1,297 | — | — |
| 2007-08-23 | $721.74 | $721.74 | 676 | — | — |
| 2007-08-22 | $731.88 | $731.88 | 1,294 | — | — |
| 2007-08-21 | $737.68 | $737.68 | 1,325 | — | — |
| 2007-08-20 | $724.64 | $724.64 | 677 | — | — |
| 2007-08-17 | $718.84 | $718.84 | 1,951 | — | — |
| 2007-08-16 | $701.45 | $701.45 | 1,381 | — | — |
| 2007-08-15 | $701.45 | $701.45 | 1,467 | — | — |
| 2007-08-14 | $737.68 | $737.68 | 1,760 | — | — |
| 2007-08-13 | $759.42 | $759.42 | 1,604 | — | — |
| 2007-08-10 | $778.26 | $778.26 | 1,906 | — | — |
| 2007-08-09 | $805.80 | $805.80 | 2,509 | — | — |
| 2007-08-08 | $813.04 | $813.04 | 3,647 | — | — |
| 2007-08-07 | $765.22 | $765.22 | 980 | — | — |
| 2007-08-06 | $752.17 | $752.17 | 2,474 | — | — |
| 2007-08-03 | $779.71 | $779.71 | 760 | — | — |
| 2007-08-02 | $782.61 | $782.61 | 978 | — | — |
| 2007-08-01 | $792.75 | $792.75 | 1,409 | — | — |
| 2007-07-31 | $800.00 | $800.00 | 1,342 | — | — |
| 2007-07-30 | $800.00 | $800.00 | 1,566 | — | — |
| 2007-07-27 | $776.81 | $776.81 | 2,108 | — | — |
| 2007-07-26 | $757.97 | $757.97 | 1,183 | — | — |
| 2007-07-25 | $760.87 | $760.87 | 1,234 | — | — |
| 2007-07-24 | $769.57 | $769.57 | 1,425 | — | — |
| 2007-07-23 | $763.77 | $763.77 | 448 | — | — |
| 2007-07-20 | $760.87 | $760.87 | 402 | — | — |
| 2007-07-19 | $759.42 | $759.42 | 288 | — | — |
| 2007-07-18 | $753.62 | $753.62 | 583 | — | — |
| 2007-07-17 | $769.57 | $769.57 | 389 | — | — |
| 2007-07-16 | $757.97 | $757.97 | 591 | — | — |
| 2007-07-13 | $765.22 | $765.22 | 659 | — | — |
| 2007-07-12 | $771.01 | $771.01 | 964 | — | — |
| 2007-07-11 | $769.57 | $769.57 | 485 | — | — |
| 2007-07-10 | $759.42 | $759.42 | 428 | — | — |
| 2007-07-09 | $782.61 | $782.61 | 443 | — | — |
| 2007-07-06 | $791.30 | $791.30 | 670 | — | — |
| 2007-07-05 | $784.06 | $784.06 | 531 | — | — |
| 2007-07-03 | $784.06 | $784.06 | 372 | — | — |
| 2007-07-02 | $785.51 | $785.51 | 366 | — | — |
| 2007-06-29 | $791.30 | $791.30 | 1,388 | — | — |
| 2007-06-28 | $773.91 | $773.91 | 416 | — | — |
| 2007-06-27 | $779.71 | $779.71 | 512 | — | — |
| 2007-06-26 | $769.57 | $769.57 | 768 | — | — |
| 2007-06-25 | $775.36 | $775.36 | 1,474 | — | — |
| 2007-06-22 | $769.57 | $769.57 | 1,357 | — | — |
| 2007-06-21 | $786.96 | $786.96 | 1,121 | — | — |
| 2007-06-20 | $771.01 | $771.01 | 689 | — | — |
| 2007-06-19 | $765.22 | $765.22 | 1,230 | — | — |
| 2007-06-18 | $762.32 | $762.32 | 772 | — | — |
| 2007-06-15 | $759.42 | $759.42 | 686 | — | — |
| 2007-06-14 | $746.38 | $746.38 | 675 | — | — |
| 2007-06-13 | $743.48 | $743.48 | 813 | — | — |
| 2007-06-12 | $746.38 | $746.38 | 1,219 | — | — |
| 2007-06-11 | $791.30 | $791.30 | 1,104 | — | — |
| 2007-06-08 | $789.86 | $789.86 | 1,780 | — | — |
| 2007-06-07 | $765.22 | $765.22 | 782 | — | — |
| 2007-06-06 | $801.45 | $801.45 | 572 | — | — |
| 2007-06-05 | $808.70 | $808.70 | 840 | — | — |
| 2007-06-04 | $807.25 | $807.25 | 921 | — | — |
| 2007-06-01 | $826.09 | $826.09 | 1,584 | — | — |
| 2007-05-31 | $826.09 | $826.09 | 3,099 | — | — |
| 2007-05-30 | $763.77 | $763.77 | 1,194 | — | — |
| 2007-05-29 | $769.57 | $769.57 | 947 | — | — |
| 2007-05-25 | $789.86 | $789.86 | 1,717 | — | — |
| 2007-05-24 | $724.64 | $724.64 | 1,981 | — | — |
| 2007-05-23 | $727.54 | $727.54 | 1,103 | — | — |
| 2007-05-22 | $739.13 | $739.13 | 718 | — | — |
| 2007-05-21 | $736.23 | $736.23 | 718 | — | — |
| 2007-05-18 | $739.13 | $739.13 | 987 | — | — |
| 2007-05-17 | $734.78 | $734.78 | 1,004 | — | — |
| 2007-05-16 | $737.68 | $737.68 | 1,079 | — | — |
| 2007-05-15 | $750.72 | $750.72 | 1,107 | — | — |
| 2007-05-14 | $749.28 | $749.28 | 304 | — | — |
| 2007-05-11 | $752.17 | $752.17 | 507 | — | — |
| 2007-05-10 | $747.83 | $747.83 | 1,004 | — | — |
| 2007-05-09 | $750.72 | $750.72 | 1,624 | — | — |
| 2007-05-08 | $731.88 | $731.88 | 2,057 | — | — |
| 2007-05-07 | $740.58 | $740.58 | 2,214 | — | — |
| 2007-05-04 | $753.62 | $753.62 | 1,521 | — | — |
| 2007-05-03 | $752.17 | $752.17 | 1,535 | — | — |
| 2007-05-02 | $756.52 | $756.52 | 5,176 | — | — |
| 2007-05-01 | $763.77 | $763.77 | 3,716 | — | — |
| 2007-04-30 | $778.26 | $778.26 | 2,717 | — | — |
| 2007-04-27 | $782.61 | $782.61 | 3,870 | — | — |
| 2007-04-26 | $811.59 | $811.59 | 1,967 | — | — |
| 2007-04-25 | $834.78 | $834.78 | 1,277 | — | — |
| 2007-04-24 | $826.09 | $826.09 | 1,471 | — | — |
| 2007-04-23 | $850.72 | $850.72 | 840 | — | — |
| 2007-04-20 | $853.62 | $853.62 | 673 | — | — |
| 2007-04-19 | $855.07 | $855.07 | 1,027 | — | — |
| 2007-04-18 | $882.61 | $882.61 | 794 | — | — |
| 2007-04-17 | $866.67 | $866.67 | 538 | — | — |
| 2007-04-16 | $866.67 | $866.67 | 798 | — | — |
| 2007-04-13 | $844.93 | $844.93 | 1,046 | — | — |
| 2007-04-12 | $856.52 | $856.52 | 1,198 | — | — |
| 2007-04-11 | $827.54 | $827.54 | 633 | — | — |
| 2007-04-10 | $836.23 | $836.23 | 1,343 | — | — |
| 2007-04-09 | $850.72 | $850.72 | 459 | — | — |
| 2007-04-05 | $856.52 | $856.52 | 1,006 | — | — |
| 2007-04-04 | $856.52 | $856.52 | 1,553 | — | — |
| 2007-04-03 | $830.43 | $830.43 | 2,423 | — | — |
| 2007-04-02 | $818.84 | $818.84 | 1,985 | — | — |
| 2007-03-30 | $817.39 | $817.39 | 1,000 | — | — |
| 2007-03-29 | $817.39 | $817.39 | 807 | — | — |
| 2007-03-28 | $831.88 | $831.88 | 425 | — | — |
| 2007-03-27 | $833.33 | $833.33 | 730 | — | — |
| 2007-03-26 | $833.33 | $833.33 | 664 | — | — |
| 2007-03-23 | $846.38 | $846.38 | 827 | — | — |
| 2007-03-22 | $820.29 | $820.29 | 1,995 | — | — |
| 2007-03-21 | $807.25 | $807.25 | 2,185 | — | — |
| 2007-03-20 | $826.09 | $826.09 | 954 | — | — |
| 2007-03-19 | $827.54 | $827.54 | 1,174 | — | — |
| 2007-03-16 | $826.09 | $826.09 | 1,076 | — | — |
| 2007-03-15 | $815.94 | $815.94 | 1,979 | — | — |
| 2007-03-14 | $811.59 | $811.59 | 1,268 | — | — |
| 2007-03-13 | $805.80 | $805.80 | 714 | — | — |
| 2007-03-12 | $828.99 | $828.99 | 771 | — | — |
| 2007-03-09 | $834.78 | $834.78 | 2,118 | — | — |
| 2007-03-08 | $849.28 | $849.28 | 711 | — | — |
| 2007-03-07 | $855.07 | $855.07 | 1,420 | — | — |
| 2007-03-06 | $855.07 | $855.07 | 2,705 | — | — |
| 2007-03-05 | $834.78 | $834.78 | 1,788 | — | — |
| 2007-03-02 | $866.67 | $866.67 | 3,466 | — | — |
| 2007-03-01 | $863.77 | $863.77 | 2,028 | — | — |
| 2007-02-28 | $859.42 | $859.42 | 3,439 | — | — |
| 2007-02-27 | $860.87 | $860.87 | 2,025 | — | — |
| 2007-02-26 | $884.06 | $884.06 | 2,132 | — | — |
| 2007-02-23 | $923.19 | $923.19 | 2,440 | — | — |
| 2007-02-22 | $933.33 | $933.33 | 4,349 | — | — |
| 2007-02-21 | $878.26 | $878.26 | 3,196 | — | — |
| 2007-02-20 | $876.81 | $876.81 | 3,881 | — | — |
| 2007-02-16 | $879.71 | $879.71 | 2,434 | — | — |
| 2007-02-15 | $882.61 | $882.61 | 2,203 | — | — |
| 2007-02-14 | $882.61 | $882.61 | 2,804 | — | — |
| 2007-02-13 | $865.22 | $865.22 | 4,407 | — | — |
| 2007-02-12 | $886.96 | $886.96 | 4,083 | — | — |
| 2007-02-09 | $895.65 | $895.65 | 9,885 | — | — |
| 2007-02-08 | $939.13 | $939.13 | 2,915 | — | — |
| 2007-02-07 | $933.33 | $933.33 | 2,790 | — | — |
| 2007-02-06 | $936.23 | $936.23 | 2,278 | — | — |
| 2007-02-05 | $944.93 | $944.93 | 1,419 | — | — |
| 2007-02-02 | $991.30 | $991.30 | 2,512 | — | — |
| 2007-02-01 | $942.03 | $942.03 | 2,960 | — | — |
| 2007-01-31 | $985.51 | $985.51 | 3,163 | — | — |
| 2007-01-30 | $1,015.94 | $1,015.94 | 3,202 | — | — |
| 2007-01-29 | $944.93 | $944.93 | 1,588 | — | — |
| 2007-01-26 | $959.42 | $959.42 | 2,450 | — | — |
| 2007-01-25 | $943.48 | $943.48 | 1,974 | — | — |
| 2007-01-24 | $942.03 | $942.03 | 2,764 | — | — |
| 2007-01-23 | $947.83 | $947.83 | 2,016 | — | — |
| 2007-01-22 | $956.52 | $956.52 | 2,386 | — | — |
| 2007-01-19 | $969.57 | $969.57 | 2,315 | — | — |
| 2007-01-18 | $986.96 | $986.96 | 4,779 | — | — |
| 2007-01-17 | $986.96 | $986.96 | 7,177 | — | — |
| 2007-01-16 | $949.28 | $949.28 | 6,500 | — | — |
| 2007-01-12 | $924.64 | $924.64 | 5,971 | — | — |
| 2007-01-11 | $855.07 | $855.07 | 12,491 | — | — |
| 2007-01-10 | $797.10 | $797.10 | 1,651 | — | — |
| 2007-01-09 | $781.16 | $781.16 | 4,918 | — | — |
| 2007-01-08 | $791.30 | $791.30 | 1,700 | — | — |
| 2007-01-05 | $752.17 | $752.17 | 1,145 | — | — |
| 2007-01-04 | $750.72 | $750.72 | 1,695 | — | — |
| 2007-01-03 | $795.65 | $795.65 | 3,485 | — | — |