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
- 2005-09-01 to 2026-09-03
- 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 | $570.00 | $570.00 | 2,045 | — | — |
| 2007-12-28 | $538.00 | $538.00 | 1,372 | — | — |
| 2007-12-27 | $530.00 | $530.00 | 786 | — | — |
| 2007-12-26 | $466.00 | $466.00 | 112 | — | — |
| 2007-12-24 | $484.00 | $484.00 | 173 | — | — |
| 2007-12-21 | $462.00 | $462.00 | 1,287 | — | — |
| 2007-12-20 | $442.00 | $442.00 | 647 | — | — |
| 2007-12-19 | $404.00 | $404.00 | 297 | — | — |
| 2007-12-18 | $380.00 | $380.00 | 90 | — | — |
| 2007-12-17 | $380.00 | $380.00 | 211 | — | — |
| 2007-12-14 | $390.00 | $390.00 | 298 | — | — |
| 2007-12-13 | $394.00 | $394.00 | 28 | — | — |
| 2007-12-12 | $400.00 | $400.00 | 179 | — | — |
| 2007-12-11 | $396.00 | $396.00 | 298 | — | — |
| 2007-12-10 | $410.00 | $410.00 | 123 | — | — |
| 2007-12-07 | $408.00 | $408.00 | 826 | — | — |
| 2007-12-06 | $372.00 | $372.00 | 3,195 | — | — |
| 2007-12-05 | $428.00 | $428.00 | 204 | — | — |
| 2007-12-04 | $436.00 | $436.00 | 261 | — | — |
| 2007-12-03 | $424.00 | $424.00 | 612 | — | — |
| 2007-11-30 | $400.00 | $400.00 | 741 | — | — |
| 2007-11-29 | $384.00 | $384.00 | 526 | — | — |
| 2007-11-28 | $426.00 | $426.00 | 2,711 | — | — |
| 2007-11-27 | $332.00 | $332.00 | 416 | — | — |
| 2007-11-26 | $340.00 | $340.00 | 517 | — | — |
| 2007-11-23 | $360.00 | $360.00 | 1,149 | — | — |
| 2007-11-21 | $382.00 | $382.00 | 51 | — | — |
| 2007-11-20 | $380.00 | $380.00 | 267 | — | — |
| 2007-11-19 | $394.00 | $394.00 | 21 | — | — |
| 2007-11-16 | $394.00 | $394.00 | 385 | — | — |
| 2007-11-15 | $370.00 | $370.00 | 347 | — | — |
| 2007-11-14 | $396.00 | $396.00 | 51 | — | — |
| 2007-11-13 | $408.00 | $408.00 | 431 | — | — |
| 2007-11-12 | $396.00 | $396.00 | 788 | — | — |
| 2007-11-09 | $380.00 | $380.00 | 225 | — | — |
| 2007-11-08 | $380.00 | $380.00 | 235 | — | — |
| 2007-11-07 | $396.00 | $396.00 | 256 | — | — |
| 2007-11-06 | $392.00 | $392.00 | 706 | — | — |
| 2007-11-05 | $414.00 | $414.00 | 722 | — | — |
| 2007-11-02 | $380.00 | $380.00 | 394 | — | — |
| 2007-11-01 | $346.00 | $346.00 | 546 | — | — |
| 2007-10-31 | $334.00 | $334.00 | 173 | — | — |
| 2007-10-30 | $348.00 | $348.00 | 178 | — | — |
| 2007-10-29 | $360.00 | $360.00 | 179 | — | — |
| 2007-10-26 | $360.00 | $360.00 | 163 | — | — |
| 2007-10-25 | $376.00 | $376.00 | 1,018 | — | — |
| 2007-10-24 | $350.00 | $350.00 | 271 | — | — |
| 2007-10-23 | $318.00 | $318.00 | 107 | — | — |
| 2007-10-22 | $312.00 | $312.00 | 44 | — | — |
| 2007-10-19 | $320.00 | $320.00 | 127 | — | — |
| 2007-10-18 | $302.00 | $302.00 | 88 | — | — |
| 2007-10-17 | $332.00 | $332.00 | 82 | — | — |
| 2007-10-16 | $336.00 | $336.00 | 195 | — | — |
| 2007-10-15 | $320.00 | $320.00 | 90 | — | — |
| 2007-10-12 | $330.00 | $330.00 | 138 | — | — |
| 2007-10-11 | $350.00 | $350.00 | 90 | — | — |
| 2007-10-10 | $356.00 | $356.00 | 68 | — | — |
| 2007-10-09 | $364.00 | $364.00 | 129 | — | — |
| 2007-10-08 | $374.00 | $374.00 | 130 | — | — |
| 2007-10-05 | $376.00 | $376.00 | 264 | — | — |
| 2007-10-04 | $370.00 | $370.00 | 269 | — | — |
| 2007-10-03 | $350.00 | $350.00 | 112 | — | — |
| 2007-10-02 | $370.00 | $370.00 | 396 | — | — |
| 2007-10-01 | $406.00 | $406.00 | 1,419 | — | — |
| 2007-09-28 | $410.00 | $410.00 | 1,549 | — | — |
| 2007-09-27 | $344.00 | $344.00 | 48 | — | — |
| 2007-09-26 | $334.00 | $334.00 | 201 | — | — |
| 2007-09-25 | $360.00 | $360.00 | 185 | — | — |
| 2007-09-24 | $390.00 | $390.00 | 122 | — | — |
| 2007-09-21 | $402.00 | $402.00 | 297 | — | — |
| 2007-09-20 | $430.00 | $430.00 | 521 | — | — |
| 2007-09-19 | $436.00 | $436.00 | 441 | — | — |
| 2007-09-18 | $444.00 | $444.00 | 636 | — | — |
| 2007-09-17 | $460.00 | $460.00 | 431 | — | — |
| 2007-09-14 | $462.00 | $462.00 | 345 | — | — |
| 2007-09-13 | $444.00 | $444.00 | 465 | — | — |
| 2007-09-12 | $476.00 | $476.00 | 2,159 | — | — |
| 2007-09-11 | $488.00 | $488.00 | 6,523 | — | — |
| 2007-09-10 | $348.00 | $348.00 | 6,562 | — | — |
| 2007-09-07 | $270.00 | $270.00 | 844 | — | — |
| 2007-09-06 | $250.00 | $250.00 | 2,187 | — | — |
| 2007-09-05 | $288.00 | $288.00 | 130 | — | — |
| 2007-09-04 | $282.00 | $282.00 | 558 | — | — |
| 2007-08-31 | $298.00 | $298.00 | 31 | — | — |
| 2007-08-30 | $286.00 | $286.00 | 6 | — | — |
| 2007-08-29 | $302.00 | $302.00 | 205 | — | — |
| 2007-08-28 | $296.00 | $296.00 | 222 | — | — |
| 2007-08-27 | $298.00 | $298.00 | 246 | — | — |
| 2007-08-24 | $300.00 | $300.00 | 122 | — | — |
| 2007-08-23 | $296.00 | $296.00 | 105 | — | — |
| 2007-08-22 | $296.00 | $296.00 | 137 | — | — |
| 2007-08-21 | $262.00 | $262.00 | 569 | — | — |
| 2007-08-20 | $248.00 | $248.00 | 721 | — | — |
| 2007-08-17 | $250.00 | $250.00 | 541 | — | — |
| 2007-08-16 | $250.00 | $250.00 | 775 | — | — |
| 2007-08-15 | $308.00 | $308.00 | 1,286 | — | — |
| 2007-08-14 | $328.00 | $328.00 | 7 | — | — |
| 2007-08-13 | $338.00 | $338.00 | 52 | — | — |
| 2007-08-10 | $334.00 | $334.00 | 543 | — | — |
| 2007-08-09 | $332.00 | $332.00 | 57 | — | — |
| 2007-08-08 | $370.00 | $370.00 | 146 | — | — |
| 2007-08-07 | $360.00 | $360.00 | 148 | — | — |
| 2007-08-06 | $360.00 | $360.00 | 74 | — | — |
| 2007-08-03 | $366.00 | $366.00 | 332 | — | — |
| 2007-08-02 | $394.00 | $394.00 | 105 | — | — |
| 2007-08-01 | $408.00 | $408.00 | 219 | — | — |
| 2007-07-31 | $432.00 | $432.00 | 94 | — | — |
| 2007-07-30 | $438.00 | $438.00 | 579 | — | — |
| 2007-07-27 | $436.00 | $436.00 | 20 | — | — |
| 2007-07-26 | $460.00 | $460.00 | 238 | — | — |
| 2007-07-25 | $482.00 | $482.00 | 15 | — | — |
| 2007-07-24 | $494.00 | $494.00 | 67 | — | — |
| 2007-07-23 | $484.00 | $484.00 | 28 | — | — |
| 2007-07-20 | $478.00 | $478.00 | 47 | — | — |
| 2007-07-19 | $482.00 | $482.00 | 36 | — | — |
| 2007-07-18 | $484.00 | $484.00 | 25 | — | — |
| 2007-07-17 | $472.00 | $472.00 | 66 | — | — |
| 2007-07-16 | $462.00 | $462.00 | 177 | — | — |
| 2007-07-13 | $510.00 | $510.00 | 159 | — | — |
| 2007-07-12 | $514.00 | $514.00 | 86 | — | — |
| 2007-07-11 | $490.00 | $490.00 | 231 | — | — |
| 2007-07-10 | $512.00 | $512.00 | 103 | — | — |
| 2007-07-09 | $508.00 | $508.00 | 161 | — | — |
| 2007-07-06 | $506.00 | $506.00 | 47 | — | — |
| 2007-07-05 | $528.00 | $528.00 | 168 | — | — |
| 2007-07-03 | $516.00 | $516.00 | 20 | — | — |
| 2007-07-02 | $526.00 | $526.00 | 153 | — | — |
| 2007-06-29 | $516.00 | $516.00 | 48 | — | — |
| 2007-06-28 | $514.00 | $514.00 | 112 | — | — |
| 2007-06-27 | $498.00 | $498.00 | 162 | — | — |
| 2007-06-26 | $512.00 | $512.00 | 299 | — | — |
| 2007-06-25 | $498.00 | $498.00 | 42 | — | — |
| 2007-06-22 | $506.00 | $506.00 | 95 | — | — |
| 2007-06-21 | $512.00 | $512.00 | 889 | — | — |
| 2007-06-20 | $490.00 | $490.00 | 103 | — | — |
| 2007-06-19 | $510.00 | $510.00 | 392 | — | — |
| 2007-06-18 | $526.00 | $526.00 | 139 | — | — |
| 2007-06-15 | $528.00 | $528.00 | 167 | — | — |
| 2007-06-14 | $500.00 | $500.00 | 117 | — | — |
| 2007-06-13 | $520.00 | $520.00 | 1,261 | — | — |
| 2007-06-12 | $458.00 | $458.00 | 1,581 | — | — |
| 2007-06-11 | $488.00 | $488.00 | 979 | — | — |
| 2007-06-08 | $496.00 | $496.00 | 1,251 | — | — |
| 2007-06-07 | $536.00 | $536.00 | 1,189 | — | — |
| 2007-06-06 | $580.00 | $580.00 | 7,343 | — | — |
| 2007-06-05 | $706.00 | $706.00 | 65 | — | — |
| 2007-06-04 | $708.00 | $708.00 | 156 | — | — |
| 2007-06-01 | $716.00 | $716.00 | 91 | — | — |
| 2007-05-31 | $730.00 | $730.00 | 95 | — | — |
| 2007-05-30 | $732.00 | $732.00 | 139 | — | — |
| 2007-05-29 | $740.00 | $740.00 | 153 | — | — |
| 2007-05-25 | $734.00 | $734.00 | 24 | — | — |
| 2007-05-24 | $752.00 | $752.00 | 88 | — | — |
| 2007-05-23 | $736.00 | $736.00 | 729 | — | — |
| 2007-05-22 | $730.00 | $730.00 | 51 | — | — |
| 2007-05-21 | $720.00 | $720.00 | 158 | — | — |
| 2007-05-18 | $716.00 | $716.00 | 93 | — | — |
| 2007-05-17 | $738.00 | $738.00 | 70 | — | — |
| 2007-05-16 | $738.00 | $738.00 | 163 | — | — |
| 2007-05-15 | $730.00 | $730.00 | 57 | — | — |
| 2007-05-14 | $750.00 | $750.00 | 63 | — | — |
| 2007-05-11 | $748.00 | $748.00 | 76 | — | — |
| 2007-05-10 | $730.00 | $730.00 | 16 | — | — |
| 2007-05-09 | $740.00 | $740.00 | 142 | — | — |
| 2007-05-08 | $748.00 | $748.00 | 117 | — | — |
| 2007-05-07 | $756.00 | $756.00 | 97 | — | — |
| 2007-05-04 | $780.00 | $780.00 | 97 | — | — |
| 2007-05-03 | $800.00 | $800.00 | 100 | — | — |
| 2007-05-02 | $814.00 | $814.00 | 387 | — | — |
| 2007-05-01 | $810.00 | $810.00 | 293 | — | — |
| 2007-04-30 | $798.00 | $798.00 | 324 | — | — |
| 2007-04-27 | $758.00 | $758.00 | 459 | — | — |
| 2007-04-26 | $748.00 | $748.00 | 357 | — | — |
| 2007-04-25 | $740.00 | $740.00 | 9 | — | — |
| 2007-04-24 | $732.00 | $732.00 | 85 | — | — |
| 2007-04-23 | $740.00 | $740.00 | 133 | — | — |
| 2007-04-20 | $720.00 | $720.00 | 109 | — | — |
| 2007-04-19 | $720.00 | $720.00 | 203 | — | — |
| 2007-04-18 | $720.00 | $720.00 | 233 | — | — |
| 2007-04-17 | $720.00 | $720.00 | 197 | — | — |
| 2007-04-16 | $720.00 | $720.00 | 110 | — | — |
| 2007-04-13 | $728.00 | $728.00 | 71 | — | — |
| 2007-04-12 | $748.00 | $748.00 | 67 | — | — |
| 2007-04-11 | $750.00 | $750.00 | 38 | — | — |
| 2007-04-10 | $750.00 | $750.00 | 162 | — | — |
| 2007-04-09 | $786.00 | $786.00 | 12 | — | — |
| 2007-04-05 | $788.00 | $788.00 | 156 | — | — |
| 2007-04-04 | $784.00 | $784.00 | 206 | — | — |
| 2007-04-03 | $784.00 | $784.00 | 148 | — | — |
| 2007-04-02 | $784.00 | $784.00 | 2 | — | — |
| 2007-03-30 | $798.00 | $798.00 | 230 | — | — |
| 2007-03-29 | $786.00 | $786.00 | 197 | — | — |
| 2007-03-28 | $766.00 | $766.00 | 107 | — | — |
| 2007-03-27 | $804.00 | $804.00 | 91 | — | — |
| 2007-03-26 | $798.00 | $798.00 | 116 | — | — |
| 2007-03-23 | $802.00 | $802.00 | 78 | — | — |
| 2007-03-22 | $800.00 | $800.00 | 58 | — | — |
| 2007-03-21 | $812.00 | $812.00 | 159 | — | — |
| 2007-03-20 | $806.00 | $806.00 | 70 | — | — |
| 2007-03-19 | $794.00 | $794.00 | 96 | — | — |
| 2007-03-16 | $810.00 | $810.00 | 58 | — | — |
| 2007-03-15 | $810.00 | $810.00 | 51 | — | — |
| 2007-03-14 | $810.00 | $810.00 | 52 | — | — |
| 2007-03-13 | $810.00 | $810.00 | 46 | — | — |
| 2007-03-12 | $834.00 | $834.00 | 30 | — | — |
| 2007-03-09 | $822.00 | $822.00 | 89 | — | — |
| 2007-03-08 | $824.00 | $824.00 | 14 | — | — |
| 2007-03-07 | $808.00 | $808.00 | 63 | — | — |
| 2007-03-06 | $826.00 | $826.00 | 99 | — | — |
| 2007-03-05 | $828.00 | $828.00 | 354 | — | — |
| 2007-03-02 | $842.00 | $842.00 | 359 | — | — |
| 2007-03-01 | $850.00 | $850.00 | 234 | — | — |
| 2007-02-28 | $858.00 | $858.00 | 390 | — | — |
| 2007-02-27 | $818.00 | $818.00 | 512 | — | — |
| 2007-02-26 | $854.00 | $854.00 | 429 | — | — |
| 2007-02-23 | $792.00 | $792.00 | 161 | — | — |
| 2007-02-22 | $780.00 | $780.00 | 108 | — | — |
| 2007-02-21 | $816.00 | $816.00 | 208 | — | — |
| 2007-02-20 | $816.00 | $816.00 | 377 | — | — |
| 2007-02-16 | $832.00 | $832.00 | 10 | — | — |
| 2007-02-15 | $840.00 | $840.00 | 526 | — | — |
| 2007-02-14 | $848.00 | $848.00 | 49 | — | — |
| 2007-02-13 | $840.00 | $840.00 | 184 | — | — |
| 2007-02-12 | $812.00 | $812.00 | 220 | — | — |
| 2007-02-09 | $850.00 | $850.00 | 150 | — | — |
| 2007-02-08 | $868.00 | $868.00 | 51 | — | — |
| 2007-02-07 | $870.00 | $870.00 | 245 | — | — |
| 2007-02-06 | $870.00 | $870.00 | 221 | — | — |
| 2007-02-05 | $856.00 | $856.00 | 71 | — | — |
| 2007-02-02 | $834.00 | $834.00 | 401 | — | — |
| 2007-02-01 | $836.00 | $836.00 | 625 | — | — |
| 2007-01-31 | $840.00 | $840.00 | 427 | — | — |
| 2007-01-30 | $914.00 | $914.00 | 379 | — | — |
| 2007-01-29 | $968.00 | $968.00 | 383 | — | — |
| 2007-01-26 | $972.00 | $972.00 | 363 | — | — |
| 2007-01-25 | $998.00 | $998.00 | 368 | — | — |
| 2007-01-24 | $930.00 | $930.00 | 862 | — | — |
| 2007-01-23 | $940.00 | $940.00 | 596 | — | — |
| 2007-01-22 | $894.00 | $894.00 | 760 | — | — |
| 2007-01-19 | $820.00 | $820.00 | 1,883 | — | — |
| 2007-01-18 | $806.00 | $806.00 | 831 | — | — |
| 2007-01-17 | $762.00 | $762.00 | 364 | — | — |
| 2007-01-16 | $762.00 | $762.00 | 1,209 | — | — |
| 2007-01-12 | $680.00 | $680.00 | 44 | — | — |
| 2007-01-11 | $678.00 | $678.00 | 63 | — | — |
| 2007-01-10 | $642.00 | $642.00 | 1,076 | — | — |
| 2007-01-09 | $612.00 | $612.00 | 85 | — | — |
| 2007-01-08 | $642.00 | $642.00 | 72 | — | — |
| 2007-01-05 | $656.00 | $656.00 | 478 | — | — |
| 2007-01-04 | $666.00 | $666.00 | 232 | — | — |
| 2007-01-03 | $542.00 | $542.00 | 149 | — | — |