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
- 2006-05-31 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 | $217.00 | $217.00 | 200 |
| 2007-12-28 | $216.50 | $216.50 | 100 |
| 2007-12-27 | $213.60 | $213.60 | 500 |
| 2007-12-26 | $212.00 | $212.00 | 0 |
| 2007-12-24 | $212.00 | $212.00 | 1,000 |
| 2007-12-21 | $208.25 | $208.25 | 0 |
| 2007-12-20 | $208.25 | $208.25 | 0 |
| 2007-12-19 | $208.25 | $208.25 | 400 |
| 2007-12-18 | $233.00 | $233.00 | 0 |
| 2007-12-17 | $233.00 | $233.00 | 0 |
| 2007-12-14 | $233.00 | $233.00 | 0 |
| 2007-12-13 | $233.00 | $233.00 | 0 |
| 2007-12-12 | $233.00 | $233.00 | 400 |
| 2007-12-11 | $231.00 | $231.00 | 300 |
| 2007-12-10 | $230.00 | $230.00 | 200 |
| 2007-12-07 | $222.00 | $222.00 | 0 |
| 2007-12-06 | $222.00 | $222.00 | 0 |
| 2007-12-05 | $222.00 | $222.00 | 200 |
| 2007-12-04 | $220.00 | $220.00 | 0 |
| 2007-12-03 | $220.00 | $220.00 | 0 |
| 2007-11-30 | $220.00 | $220.00 | 0 |
| 2007-11-29 | $220.00 | $220.00 | 100 |
| 2007-11-28 | $216.50 | $216.50 | 600 |
| 2007-11-27 | $214.50 | $214.50 | 0 |
| 2007-11-26 | $214.50 | $214.50 | 300 |
| 2007-11-23 | $215.00 | $215.00 | 500 |
| 2007-11-21 | $203.50 | $203.50 | 200 |
| 2007-11-20 | $200.50 | $200.50 | 300 |
| 2007-11-19 | $199.00 | $199.00 | 300 |
| 2007-11-16 | $207.50 | $207.50 | 0 |
| 2007-11-15 | $207.50 | $207.50 | 0 |
| 2007-11-14 | $207.50 | $207.50 | 0 |
| 2007-11-13 | $207.50 | $207.50 | 1,000 |
| 2007-11-12 | $210.00 | $210.00 | 400 |
| 2007-11-09 | $210.85 | $210.85 | 400 |
| 2007-11-08 | $218.20 | $218.20 | 600 |
| 2007-11-07 | $232.50 | $232.50 | 0 |
| 2007-11-06 | $232.50 | $232.50 | 0 |
| 2007-11-05 | $232.50 | $232.50 | 0 |
| 2007-11-02 | $232.50 | $232.50 | 100 |
| 2007-11-01 | $233.50 | $233.50 | 100 |
| 2007-10-31 | $238.00 | $238.00 | 0 |
| 2007-10-30 | $238.00 | $238.00 | 500 |
| 2007-10-29 | $238.50 | $238.50 | 100 |
| 2007-10-26 | $234.50 | $234.50 | 200 |
| 2007-10-25 | $211.00 | $211.00 | 0 |
| 2007-10-24 | $211.00 | $211.00 | 0 |
| 2007-10-23 | $211.00 | $211.00 | 0 |
| 2007-10-22 | $211.00 | $211.00 | 600 |
| 2007-10-19 | $217.00 | $217.00 | 200 |
| 2007-10-18 | $217.00 | $217.00 | 200 |
| 2007-10-17 | $220.00 | $220.00 | 1,000 |
| 2007-10-16 | $216.00 | $216.00 | 300 |
| 2007-10-15 | $222.50 | $222.50 | 100 |
| 2007-10-12 | $219.50 | $219.50 | 500 |
| 2007-10-11 | $218.50 | $218.50 | 200 |
| 2007-10-10 | $214.50 | $214.50 | 0 |
| 2007-10-09 | $214.50 | $214.50 | 0 |
| 2007-10-08 | $214.50 | $214.50 | 1,000 |
| 2007-10-05 | $212.50 | $212.50 | 200 |
| 2007-10-04 | $206.50 | $206.50 | 0 |
| 2007-10-03 | $206.50 | $206.50 | 100 |
| 2007-10-02 | $206.00 | $206.00 | 400 |
| 2007-10-01 | $200.00 | $200.00 | 0 |
| 2007-09-28 | $200.00 | $200.00 | 100 |
| 2007-09-27 | $211.00 | $211.00 | 1,200 |
| 2007-09-26 | $208.50 | $208.50 | 600 |
| 2007-09-25 | $206.00 | $206.00 | 200 |
| 2007-09-24 | $205.50 | $205.50 | 0 |
| 2007-09-21 | $205.50 | $205.50 | 200 |
| 2007-09-20 | $198.00 | $198.00 | 400 |
| 2007-09-19 | $201.00 | $201.00 | 300 |
| 2007-09-18 | $198.50 | $198.50 | 100 |
| 2007-09-17 | $190.50 | $190.50 | 100 |
| 2007-09-14 | $188.00 | $188.00 | 0 |
| 2007-09-13 | $188.00 | $188.00 | 0 |
| 2007-09-12 | $188.00 | $188.00 | 0 |
| 2007-09-11 | $188.00 | $188.00 | 100 |
| 2007-09-10 | $175.75 | $175.75 | 0 |
| 2007-09-07 | $175.75 | $175.75 | 0 |
| 2007-09-06 | $175.75 | $175.75 | 0 |
| 2007-09-05 | $175.75 | $175.75 | 0 |
| 2007-09-04 | $175.75 | $175.75 | 0 |
| 2007-08-31 | $175.75 | $175.75 | 0 |
| 2007-08-30 | $175.75 | $175.75 | 0 |
| 2007-08-29 | $175.75 | $175.75 | 0 |
| 2007-08-28 | $175.75 | $175.75 | 0 |
| 2007-08-27 | $175.75 | $175.75 | 0 |
| 2007-08-24 | $175.75 | $175.75 | 1,300 |
| 2007-08-23 | $176.00 | $176.00 | 200 |
| 2007-08-22 | $157.00 | $157.00 | 0 |
| 2007-08-21 | $157.00 | $157.00 | 0 |
| 2007-08-20 | $157.00 | $157.00 | 0 |
| 2007-08-17 | $157.00 | $157.00 | 700 |
| 2007-08-16 | $156.75 | $156.75 | 400 |
| 2007-08-15 | $169.00 | $169.00 | 0 |
| 2007-08-14 | $169.00 | $169.00 | 0 |
| 2007-08-13 | $169.00 | $169.00 | 0 |
| 2007-08-10 | $169.00 | $169.00 | 500 |
| 2007-08-09 | $177.50 | $177.50 | 0 |
| 2007-08-08 | $177.50 | $177.50 | 0 |
| 2007-08-07 | $177.50 | $177.50 | 100 |
| 2007-08-06 | $175.25 | $175.25 | 200 |
| 2007-08-03 | $178.85 | $178.85 | 300 |
| 2007-08-02 | $177.25 | $177.25 | 100 |
| 2007-08-01 | $175.50 | $175.50 | 0 |
| 2007-07-31 | $175.50 | $175.50 | 0 |
| 2007-07-30 | $175.50 | $175.50 | 0 |
| 2007-07-27 | $175.50 | $175.50 | 200 |
| 2007-07-26 | $186.00 | $186.00 | 0 |
| 2007-07-25 | $186.00 | $186.00 | 0 |
| 2007-07-24 | $186.00 | $186.00 | 1,000 |
| 2007-07-23 | $187.50 | $187.50 | 0 |
| 2007-07-20 | $187.50 | $187.50 | 0 |
| 2007-07-19 | $187.50 | $187.50 | 0 |
| 2007-07-18 | $187.50 | $187.50 | 0 |
| 2007-07-17 | $187.50 | $187.50 | 100 |
| 2007-07-16 | $191.00 | $191.00 | 300 |
| 2007-07-13 | $184.00 | $184.00 | 0 |
| 2007-07-12 | $184.00 | $184.00 | 100 |
| 2007-07-11 | $172.90 | $172.90 | 1,200 |
| 2007-07-10 | $176.50 | $176.50 | 100 |
| 2007-07-09 | $175.50 | $175.50 | 500 |
| 2007-07-06 | $173.25 | $173.25 | 500 |
| 2007-07-05 | $167.00 | $167.00 | 0 |
| 2007-07-03 | $167.00 | $167.00 | 0 |
| 2007-07-02 | $167.00 | $167.00 | 800 |
| 2007-06-29 | $167.25 | $167.25 | 200 |
| 2007-06-28 | $164.25 | $164.25 | 300 |
| 2007-06-27 | $161.75 | $161.75 | 0 |
| 2007-06-26 | $161.75 | $161.75 | 400 |
| 2007-06-25 | $162.00 | $162.00 | 0 |
| 2007-06-22 | $162.00 | $162.00 | 0 |
| 2007-06-21 | $162.00 | $162.00 | 0 |
| 2007-06-20 | $162.00 | $162.00 | 0 |
| 2007-06-19 | $162.00 | $162.00 | 0 |
| 2007-06-18 | $162.00 | $162.00 | 300 |
| 2007-06-15 | $159.25 | $159.25 | 200 |
| 2007-06-14 | $157.50 | $157.50 | 100 |
| 2007-06-13 | $152.50 | $152.50 | 100 |
| 2007-06-12 | $151.50 | $151.50 | 0 |
| 2007-06-11 | $151.50 | $151.50 | 0 |
| 2007-06-08 | $151.50 | $151.50 | 200 |
| 2007-06-07 | $154.00 | $154.00 | 300 |
| 2007-06-06 | $160.47 | $160.47 | 0 |
| 2007-06-05 | $160.47 | $160.47 | 0 |
| 2007-06-04 | $160.47 | $160.47 | 200 |
| 2007-06-01 | $159.50 | $159.50 | 100 |
| 2007-05-31 | $157.00 | $157.00 | 0 |
| 2007-05-30 | $157.00 | $157.00 | 0 |
| 2007-05-29 | $157.00 | $157.00 | 0 |
| 2007-05-25 | $157.00 | $157.00 | 300 |
| 2007-05-24 | $158.65 | $158.65 | 500 |
| 2007-05-23 | $159.75 | $159.75 | 0 |
| 2007-05-22 | $159.75 | $159.75 | 400 |
| 2007-05-21 | $160.05 | $160.05 | 0 |
| 2007-05-18 | $160.05 | $160.05 | 100 |
| 2007-05-17 | $153.05 | $153.05 | 0 |
| 2007-05-16 | $153.05 | $153.05 | 0 |
| 2007-05-15 | $153.05 | $153.05 | 200 |
| 2007-05-14 | $154.75 | $154.75 | 0 |
| 2007-05-11 | $154.75 | $154.75 | 0 |
| 2007-05-10 | $154.75 | $154.75 | 100 |
| 2007-05-09 | $152.25 | $152.25 | 0 |
| 2007-05-08 | $152.25 | $152.25 | 0 |
| 2007-05-07 | $152.25 | $152.25 | 0 |
| 2007-05-04 | $152.25 | $152.25 | 0 |
| 2007-05-03 | $152.25 | $152.25 | 0 |
| 2007-05-02 | $152.25 | $152.25 | 800 |
| 2007-05-01 | $150.25 | $150.25 | 0 |
| 2007-04-30 | $150.25 | $150.25 | 0 |
| 2007-04-27 | $150.25 | $150.25 | 400 |
| 2007-04-26 | $137.25 | $137.25 | 0 |
| 2007-04-25 | $137.25 | $137.25 | 0 |
| 2007-04-24 | $137.25 | $137.25 | 0 |
| 2007-04-23 | $137.25 | $137.25 | 0 |
| 2007-04-20 | $137.25 | $137.25 | 0 |
| 2007-04-19 | $137.25 | $137.25 | 400 |
| 2007-04-18 | $134.75 | $134.75 | 0 |
| 2007-04-17 | $134.75 | $134.75 | 0 |
| 2007-04-16 | $134.75 | $134.75 | 0 |
| 2007-04-13 | $134.75 | $134.75 | 400 |
| 2007-04-12 | $136.40 | $136.40 | 0 |
| 2007-04-11 | $136.40 | $136.40 | 200 |
| 2007-04-10 | $136.00 | $136.00 | 1,000 |
| 2007-04-09 | $134.00 | $134.00 | 300 |
| 2007-04-05 | $134.00 | $134.00 | 300 |
| 2007-04-04 | $131.50 | $131.50 | 100 |
| 2007-04-03 | $130.50 | $130.50 | 0 |
| 2007-04-02 | $130.50 | $130.50 | 300 |
| 2007-03-30 | $127.00 | $127.00 | 0 |
| 2007-03-29 | $127.00 | $127.00 | 800 |
| 2007-03-28 | $124.50 | $124.50 | 400 |
| 2007-03-27 | $125.50 | $125.50 | 100 |
| 2007-03-26 | $124.50 | $124.50 | 0 |
| 2007-03-23 | $124.50 | $124.50 | 400 |
| 2007-03-22 | $124.50 | $124.50 | 400 |
| 2007-03-21 | $122.75 | $122.75 | 1,000 |
| 2007-03-20 | $121.50 | $121.50 | 1,600 |
| 2007-03-19 | $117.50 | $117.50 | 0 |
| 2007-03-16 | $117.50 | $117.50 | 200 |
| 2007-03-15 | $117.25 | $117.25 | 300 |
| 2007-03-14 | $113.00 | $113.00 | 2,000 |
| 2007-03-13 | $120.25 | $120.25 | 0 |
| 2007-03-12 | $120.25 | $120.25 | 0 |
| 2007-03-09 | $120.25 | $120.25 | 0 |
| 2007-03-08 | $120.25 | $120.25 | 200 |
| 2007-03-07 | $117.00 | $117.00 | 500 |
| 2007-03-06 | $116.00 | $116.00 | 0 |
| 2007-03-05 | $116.00 | $116.00 | 200 |
| 2007-03-02 | $114.50 | $114.50 | 300 |
| 2007-03-01 | $114.75 | $114.75 | 300 |
| 2007-02-28 | $125.00 | $125.00 | 0 |
| 2007-02-27 | $125.00 | $125.00 | 0 |
| 2007-02-26 | $125.00 | $125.00 | 0 |
| 2007-02-23 | $125.00 | $125.00 | 0 |
| 2007-02-22 | $125.00 | $125.00 | 300 |
| 2007-02-21 | $125.00 | $125.00 | 0 |
| 2007-02-20 | $125.00 | $125.00 | 400 |
| 2007-02-16 | $127.00 | $127.00 | 900 |
| 2007-02-15 | $126.50 | $126.50 | 100 |
| 2007-02-14 | $129.00 | $129.00 | 600 |
| 2007-02-13 | $126.50 | $126.50 | 200 |
| 2007-02-12 | $128.50 | $128.50 | 0 |
| 2007-02-09 | $128.50 | $128.50 | 0 |
| 2007-02-08 | $128.50 | $128.50 | 200 |
| 2007-02-07 | $125.00 | $125.00 | 0 |
| 2007-02-06 | $125.00 | $125.00 | 200 |
| 2007-02-05 | $122.50 | $122.50 | 0 |
| 2007-02-02 | $122.50 | $122.50 | 0 |
| 2007-02-01 | $122.50 | $122.50 | 0 |
| 2007-01-31 | $122.50 | $122.50 | 0 |
| 2007-01-30 | $122.50 | $122.50 | 0 |
| 2007-01-29 | $122.50 | $122.50 | 0 |
| 2007-01-26 | $122.50 | $122.50 | 0 |
| 2007-01-25 | $122.50 | $122.50 | 0 |
| 2007-01-24 | $122.50 | $122.50 | 0 |
| 2007-01-23 | $122.50 | $122.50 | 0 |
| 2007-01-22 | $122.50 | $122.50 | 0 |
| 2007-01-19 | $122.50 | $122.50 | 0 |
| 2007-01-18 | $122.50 | $122.50 | 0 |
| 2007-01-17 | $122.50 | $122.50 | 400 |
| 2007-01-16 | $123.75 | $123.75 | 500 |
| 2007-01-12 | $123.50 | $123.50 | 0 |
| 2007-01-11 | $123.50 | $123.50 | 0 |
| 2007-01-10 | $123.50 | $123.50 | 300 |
| 2007-01-09 | $124.25 | $124.25 | 0 |
| 2007-01-08 | $124.25 | $124.25 | 0 |
| 2007-01-05 | $124.25 | $124.25 | 300 |
| 2007-01-04 | $129.75 | $129.75 | 2,400 |
| 2007-01-03 | $134.50 | $134.50 | 0 |