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
- 2000-10-02 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 | $121.50 | $121.50 | 833 |
| 2007-12-28 | $112.50 | $112.50 | 496 |
| 2007-12-27 | $120.00 | $120.00 | 232 |
| 2007-12-26 | $115.50 | $115.50 | 127 |
| 2007-12-24 | $118.50 | $118.50 | 331 |
| 2007-12-21 | $111.00 | $111.00 | 404 |
| 2007-12-20 | $117.00 | $117.00 | 294 |
| 2007-12-19 | $117.00 | $117.00 | 426 |
| 2007-12-18 | $118.50 | $118.50 | 283 |
| 2007-12-17 | $124.50 | $124.50 | 265 |
| 2007-12-14 | $121.50 | $121.50 | 32 |
| 2007-12-13 | $120.00 | $120.00 | 187 |
| 2007-12-12 | $120.00 | $120.00 | 224 |
| 2007-12-11 | $127.50 | $127.50 | 133 |
| 2007-12-10 | $120.00 | $120.00 | 211 |
| 2007-12-07 | $120.00 | $120.00 | 361 |
| 2007-12-06 | $132.00 | $132.00 | 126 |
| 2007-12-05 | $124.50 | $124.50 | 144 |
| 2007-12-04 | $129.00 | $129.00 | 99 |
| 2007-12-03 | $136.50 | $136.50 | 166 |
| 2007-11-30 | $117.00 | $117.00 | 809 |
| 2007-11-29 | $120.00 | $120.00 | 324 |
| 2007-11-28 | $117.00 | $117.00 | 158 |
| 2007-11-27 | $115.50 | $115.50 | 359 |
| 2007-11-26 | $117.00 | $117.00 | 885 |
| 2007-11-23 | $112.50 | $112.50 | 40 |
| 2007-11-21 | $117.00 | $117.00 | 1,052 |
| 2007-11-20 | $111.00 | $111.00 | 1,077 |
| 2007-11-19 | $114.00 | $114.00 | 555 |
| 2007-11-16 | $126.00 | $126.00 | 1,847 |
| 2007-11-15 | $132.00 | $132.00 | 544 |
| 2007-11-14 | $135.00 | $135.00 | 72 |
| 2007-11-13 | $133.50 | $133.50 | 38 |
| 2007-11-12 | $129.00 | $129.00 | 248 |
| 2007-11-09 | $141.00 | $141.00 | 85 |
| 2007-11-08 | $133.50 | $133.50 | 1,611 |
| 2007-11-07 | $135.00 | $135.00 | 229 |
| 2007-11-06 | $136.50 | $136.50 | 275 |
| 2007-11-05 | $136.50 | $136.50 | 665 |
| 2007-11-02 | $142.50 | $142.50 | 399 |
| 2007-11-01 | $148.50 | $148.50 | 1,051 |
| 2007-10-31 | $153.00 | $153.00 | 801 |
| 2007-10-30 | $147.00 | $147.00 | 413 |
| 2007-10-29 | $151.50 | $151.50 | 163 |
| 2007-10-26 | $150.00 | $150.00 | 166 |
| 2007-10-25 | $150.00 | $150.00 | 973 |
| 2007-10-24 | $154.50 | $154.50 | 501 |
| 2007-10-23 | $153.00 | $153.00 | 492 |
| 2007-10-22 | $154.50 | $154.50 | 1,209 |
| 2007-10-19 | $154.50 | $154.50 | 195 |
| 2007-10-18 | $151.50 | $151.50 | 413 |
| 2007-10-17 | $156.00 | $156.00 | 3,944 |
| 2007-10-16 | $153.00 | $153.00 | 1,825 |
| 2007-10-15 | $151.50 | $151.50 | 396 |
| 2007-10-12 | $153.00 | $153.00 | 571 |
| 2007-10-11 | $150.00 | $150.00 | 1,256 |
| 2007-10-10 | $150.00 | $150.00 | 97 |
| 2007-10-09 | $150.00 | $150.00 | 248 |
| 2007-10-08 | $153.00 | $153.00 | 145 |
| 2007-10-05 | $150.00 | $150.00 | 192 |
| 2007-10-04 | $151.50 | $151.50 | 848 |
| 2007-10-03 | $150.00 | $150.00 | 162 |
| 2007-10-02 | $151.50 | $151.50 | 349 |
| 2007-10-01 | $151.50 | $151.50 | 530 |
| 2007-09-28 | $150.00 | $150.00 | 555 |
| 2007-09-27 | $150.00 | $150.00 | 2,551 |
| 2007-09-26 | $150.00 | $150.00 | 717 |
| 2007-09-25 | $150.00 | $150.00 | 1,695 |
| 2007-09-24 | $150.00 | $150.00 | 619 |
| 2007-09-21 | $150.00 | $150.00 | 836 |
| 2007-09-20 | $150.00 | $150.00 | 1,513 |
| 2007-09-19 | $150.00 | $150.00 | 2,311 |
| 2007-09-18 | $150.00 | $150.00 | 842 |
| 2007-09-17 | $150.00 | $150.00 | 811 |
| 2007-09-14 | $148.50 | $148.50 | 690 |
| 2007-09-13 | $153.00 | $153.00 | 599 |
| 2007-09-12 | $150.00 | $150.00 | 484 |
| 2007-09-11 | $150.00 | $150.00 | 783 |
| 2007-09-10 | $150.00 | $150.00 | 571 |
| 2007-09-07 | $150.00 | $150.00 | 2,015 |
| 2007-09-06 | $148.50 | $148.50 | 1,757 |
| 2007-09-05 | $145.50 | $145.50 | 2,101 |
| 2007-09-04 | $144.00 | $144.00 | 523 |
| 2007-08-31 | $142.50 | $142.50 | 790 |
| 2007-08-30 | $144.00 | $144.00 | 469 |
| 2007-08-29 | $141.00 | $141.00 | 1,183 |
| 2007-08-28 | $129.00 | $129.00 | 1,116 |
| 2007-08-27 | $120.00 | $120.00 | 399 |
| 2007-08-24 | $124.50 | $124.50 | 2,537 |
| 2007-08-23 | $111.00 | $111.00 | 940 |
| 2007-08-22 | $121.50 | $121.50 | 365 |
| 2007-08-21 | $121.50 | $121.50 | 504 |
| 2007-08-20 | $121.50 | $121.50 | 825 |
| 2007-08-17 | $126.00 | $126.00 | 265 |
| 2007-08-16 | $117.00 | $117.00 | 462 |
| 2007-08-15 | $118.50 | $118.50 | 3,319 |
| 2007-08-14 | $115.50 | $115.50 | 2,561 |
| 2007-08-13 | $112.50 | $112.50 | 2,887 |
| 2007-08-10 | $102.00 | $102.00 | 745 |
| 2007-08-09 | $97.50 | $97.50 | 411 |
| 2007-08-08 | $103.50 | $103.50 | 434 |
| 2007-08-07 | $109.50 | $109.50 | 372 |
| 2007-08-06 | $117.00 | $117.00 | 729 |
| 2007-08-03 | $124.50 | $124.50 | 941 |
| 2007-08-02 | $123.00 | $123.00 | 495 |
| 2007-08-01 | $123.00 | $123.00 | 650 |
| 2007-07-31 | $145.50 | $145.50 | 54 |
| 2007-07-30 | $144.00 | $144.00 | 213 |
| 2007-07-27 | $136.50 | $136.50 | 151 |
| 2007-07-26 | $141.00 | $141.00 | 211 |
| 2007-07-25 | $148.50 | $148.50 | 172 |
| 2007-07-24 | $147.00 | $147.00 | 307 |
| 2007-07-23 | $151.50 | $151.50 | 281 |
| 2007-07-20 | $150.00 | $150.00 | 193 |
| 2007-07-19 | $153.00 | $153.00 | 113 |
| 2007-07-18 | $150.00 | $150.00 | 336 |
| 2007-07-17 | $148.50 | $148.50 | 332 |
| 2007-07-16 | $145.50 | $145.50 | 220 |
| 2007-07-13 | $150.00 | $150.00 | 438 |
| 2007-07-12 | $162.00 | $162.00 | 1,334 |
| 2007-07-11 | $156.00 | $156.00 | 1,547 |
| 2007-07-10 | $129.00 | $129.00 | 593 |
| 2007-07-09 | $123.00 | $123.00 | 402 |
| 2007-07-06 | $130.50 | $130.50 | 903 |
| 2007-07-05 | $130.50 | $130.50 | 1,845 |
| 2007-07-03 | $135.00 | $135.00 | 107 |
| 2007-07-02 | $139.50 | $139.50 | 249 |
| 2007-06-29 | $145.50 | $145.50 | 299 |
| 2007-06-28 | $135.00 | $135.00 | 91 |
| 2007-06-27 | $138.00 | $138.00 | 241 |
| 2007-06-26 | $139.50 | $139.50 | 195 |
| 2007-06-25 | $138.00 | $138.00 | 213 |
| 2007-06-22 | $142.50 | $142.50 | 179 |
| 2007-06-21 | $150.00 | $150.00 | 221 |
| 2007-06-20 | $142.50 | $142.50 | 189 |
| 2007-06-19 | $136.50 | $136.50 | 862 |
| 2007-06-18 | $136.50 | $136.50 | 493 |
| 2007-06-15 | $142.50 | $142.50 | 454 |
| 2007-06-14 | $145.50 | $145.50 | 431 |
| 2007-06-13 | $150.00 | $150.00 | 423 |
| 2007-06-12 | $147.00 | $147.00 | 1,085 |
| 2007-06-11 | $156.00 | $156.00 | 245 |
| 2007-06-08 | $165.00 | $165.00 | 226 |
| 2007-06-07 | $168.00 | $168.00 | 326 |
| 2007-06-06 | $169.50 | $169.50 | 52 |
| 2007-06-05 | $169.50 | $169.50 | 411 |
| 2007-06-04 | $172.50 | $172.50 | 237 |
| 2007-06-01 | $169.50 | $169.50 | 315 |
| 2007-05-31 | $175.50 | $175.50 | 401 |
| 2007-05-30 | $172.50 | $172.50 | 189 |
| 2007-05-29 | $168.00 | $168.00 | 149 |
| 2007-05-25 | $169.50 | $169.50 | 1,025 |
| 2007-05-24 | $150.00 | $150.00 | 288 |
| 2007-05-23 | $160.50 | $160.50 | 259 |
| 2007-05-22 | $156.00 | $156.00 | 552 |
| 2007-05-21 | $150.00 | $150.00 | 363 |
| 2007-05-18 | $150.00 | $150.00 | 591 |
| 2007-05-17 | $150.00 | $150.00 | 1,403 |
| 2007-05-16 | $153.00 | $153.00 | 1,056 |
| 2007-05-15 | $166.50 | $166.50 | 503 |
| 2007-05-14 | $171.00 | $171.00 | 925 |
| 2007-05-11 | $174.00 | $174.00 | 381 |
| 2007-05-10 | $177.00 | $177.00 | 1,307 |
| 2007-05-09 | $166.50 | $166.50 | 469 |
| 2007-05-08 | $166.50 | $166.50 | 727 |
| 2007-05-07 | $172.50 | $172.50 | 1,389 |
| 2007-05-04 | $180.00 | $180.00 | 1,230 |
| 2007-05-03 | $190.50 | $190.50 | 624 |
| 2007-05-02 | $211.50 | $211.50 | 200 |
| 2007-05-01 | $216.00 | $216.00 | 324 |
| 2007-04-30 | $216.00 | $216.00 | 475 |
| 2007-04-27 | $216.00 | $216.00 | 498 |
| 2007-04-26 | $220.50 | $220.50 | 456 |
| 2007-04-25 | $220.50 | $220.50 | 627 |
| 2007-04-24 | $223.50 | $223.50 | 858 |
| 2007-04-23 | $223.50 | $223.50 | 1,719 |
| 2007-04-20 | $214.50 | $214.50 | 947 |
| 2007-04-19 | $210.00 | $210.00 | 777 |
| 2007-04-18 | $210.00 | $210.00 | 722 |
| 2007-04-17 | $204.00 | $204.00 | 1,165 |
| 2007-04-16 | $210.00 | $210.00 | 2,126 |
| 2007-04-13 | $201.00 | $201.00 | 761 |
| 2007-04-12 | $195.00 | $195.00 | 2,123 |
| 2007-04-11 | $168.00 | $168.00 | 1,929 |
| 2007-04-10 | $177.00 | $177.00 | 2,001 |
| 2007-04-09 | $201.00 | $201.00 | 393 |
| 2007-04-05 | $196.50 | $196.50 | 663 |
| 2007-04-04 | $199.50 | $199.50 | 1,269 |
| 2007-04-03 | $210.00 | $210.00 | 513 |
| 2007-04-02 | $216.00 | $216.00 | 615 |
| 2007-03-30 | $210.00 | $210.00 | 635 |
| 2007-03-29 | $216.00 | $216.00 | 682 |
| 2007-03-28 | $237.00 | $237.00 | 956 |
| 2007-03-27 | $234.00 | $234.00 | 708 |
| 2007-03-26 | $235.50 | $235.50 | 722 |
| 2007-03-23 | $232.50 | $232.50 | 843 |
| 2007-03-22 | $220.50 | $220.50 | 2,694 |
| 2007-03-21 | $226.50 | $226.50 | 2,453 |
| 2007-03-20 | $240.00 | $240.00 | 5,973 |
| 2007-03-19 | $187.50 | $187.50 | 420 |
| 2007-03-16 | $189.00 | $189.00 | 508 |
| 2007-03-15 | $205.50 | $205.50 | 65 |
| 2007-03-14 | $198.00 | $198.00 | 181 |
| 2007-03-13 | $187.50 | $187.50 | 287 |
| 2007-03-12 | $196.50 | $196.50 | 537 |
| 2007-03-09 | $210.00 | $210.00 | 171 |
| 2007-03-08 | $211.50 | $211.50 | 392 |
| 2007-03-07 | $196.50 | $196.50 | 315 |
| 2007-03-06 | $202.50 | $202.50 | 559 |
| 2007-03-05 | $189.00 | $189.00 | 617 |
| 2007-03-02 | $184.50 | $184.50 | 225 |
| 2007-03-01 | $190.50 | $190.50 | 313 |
| 2007-02-28 | $195.00 | $195.00 | 307 |
| 2007-02-27 | $193.50 | $193.50 | 687 |
| 2007-02-26 | $214.50 | $214.50 | 214 |
| 2007-02-23 | $211.50 | $211.50 | 613 |
| 2007-02-22 | $207.00 | $207.00 | 671 |
| 2007-02-21 | $205.50 | $205.50 | 915 |
| 2007-02-20 | $213.00 | $213.00 | 683 |
| 2007-02-16 | $220.50 | $220.50 | 257 |
| 2007-02-15 | $220.50 | $220.50 | 381 |
| 2007-02-14 | $226.50 | $226.50 | 409 |
| 2007-02-13 | $222.00 | $222.00 | 741 |
| 2007-02-12 | $220.50 | $220.50 | 573 |
| 2007-02-09 | $228.00 | $228.00 | 693 |
| 2007-02-08 | $214.50 | $214.50 | 996 |
| 2007-02-07 | $225.00 | $225.00 | 499 |
| 2007-02-06 | $231.00 | $231.00 | 889 |
| 2007-02-05 | $235.50 | $235.50 | 2,175 |
| 2007-02-02 | $253.50 | $253.50 | 3,331 |
| 2007-02-01 | $289.50 | $289.50 | 4,105 |
| 2007-01-31 | $258.00 | $258.00 | 2,604 |
| 2007-01-30 | $235.50 | $235.50 | 410 |
| 2007-01-29 | $231.00 | $231.00 | 1,947 |
| 2007-01-26 | $228.00 | $228.00 | 1,072 |
| 2007-01-25 | $211.50 | $211.50 | 499 |
| 2007-01-24 | $202.50 | $202.50 | 2,159 |
| 2007-01-23 | $208.50 | $208.50 | 795 |
| 2007-01-22 | $210.00 | $210.00 | 1,187 |
| 2007-01-19 | $208.50 | $208.50 | 2,252 |
| 2007-01-18 | $184.50 | $184.50 | 1,591 |
| 2007-01-17 | $181.50 | $181.50 | 1,359 |
| 2007-01-16 | $163.50 | $163.50 | 604 |
| 2007-01-12 | $165.00 | $165.00 | 703 |
| 2007-01-11 | $159.00 | $159.00 | 751 |
| 2007-01-10 | $150.00 | $150.00 | 676 |
| 2007-01-09 | $162.00 | $162.00 | 1,293 |
| 2007-01-08 | $175.50 | $175.50 | 602 |
| 2007-01-05 | $180.00 | $180.00 | 3,957 |
| 2007-01-04 | $150.00 | $150.00 | 380 |
| 2007-01-03 | $151.50 | $151.50 | 768 |