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
- 2003-10-07 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 | $146.25 | $146.25 | 414 |
| 2007-12-28 | $141.75 | $141.75 | 260 |
| 2007-12-27 | $137.25 | $137.25 | 359 |
| 2007-12-26 | $146.25 | $146.25 | 647 |
| 2007-12-24 | $135.00 | $135.00 | 64 |
| 2007-12-21 | $141.75 | $141.75 | 103 |
| 2007-12-20 | $135.00 | $135.00 | 9 |
| 2007-12-19 | $135.00 | $135.00 | 44 |
| 2007-12-18 | $141.75 | $141.75 | 52 |
| 2007-12-17 | $128.25 | $128.25 | 22 |
| 2007-12-14 | $135.00 | $135.00 | 35 |
| 2007-12-13 | $135.00 | $135.00 | 62 |
| 2007-12-12 | $146.25 | $146.25 | 56 |
| 2007-12-11 | $148.50 | $148.50 | 124 |
| 2007-12-10 | $148.50 | $148.50 | 44 |
| 2007-12-07 | $157.50 | $157.50 | 119 |
| 2007-12-06 | $137.25 | $137.25 | 808 |
| 2007-12-05 | $139.50 | $139.50 | 141 |
| 2007-12-04 | $126.00 | $126.00 | 279 |
| 2007-12-03 | $139.50 | $139.50 | 93 |
| 2007-11-30 | $148.50 | $148.50 | 132 |
| 2007-11-29 | $157.50 | $157.50 | 894 |
| 2007-11-28 | $112.50 | $112.50 | 253 |
| 2007-11-27 | $96.75 | $96.75 | 925 |
| 2007-11-26 | $99.00 | $99.00 | 233 |
| 2007-11-23 | $112.50 | $112.50 | 381 |
| 2007-11-21 | $117.00 | $117.00 | 172 |
| 2007-11-20 | $135.00 | $135.00 | 174 |
| 2007-11-19 | $139.50 | $139.50 | 292 |
| 2007-11-16 | $139.50 | $139.50 | 133 |
| 2007-11-15 | $139.50 | $139.50 | 201 |
| 2007-11-14 | $139.50 | $139.50 | 132 |
| 2007-11-13 | $144.00 | $144.00 | 80 |
| 2007-11-12 | $144.00 | $144.00 | 176 |
| 2007-11-09 | $141.75 | $141.75 | 91 |
| 2007-11-08 | $150.75 | $150.75 | 220 |
| 2007-11-07 | $155.25 | $155.25 | 518 |
| 2007-11-06 | $164.25 | $164.25 | 270 |
| 2007-11-05 | $159.75 | $159.75 | 418 |
| 2007-11-02 | $171.00 | $171.00 | 119 |
| 2007-11-01 | $184.50 | $184.50 | 76 |
| 2007-10-31 | $182.25 | $182.25 | 146 |
| 2007-10-30 | $189.00 | $189.00 | 54 |
| 2007-10-29 | $189.00 | $189.00 | 523 |
| 2007-10-26 | $180.00 | $180.00 | 369 |
| 2007-10-25 | $189.00 | $189.00 | 994 |
| 2007-10-24 | $186.75 | $186.75 | 544 |
| 2007-10-23 | $195.75 | $195.75 | 728 |
| 2007-10-22 | $198.00 | $198.00 | 1,154 |
| 2007-10-19 | $202.50 | $202.50 | 1,195 |
| 2007-10-18 | $207.00 | $207.00 | 960 |
| 2007-10-17 | $209.25 | $209.25 | 2,011 |
| 2007-10-16 | $234.00 | $234.00 | 2,689 |
| 2007-10-15 | $245.25 | $245.25 | 5,108 |
| 2007-10-12 | $211.50 | $211.50 | 948 |
| 2007-10-11 | $204.75 | $204.75 | 345 |
| 2007-10-10 | $209.25 | $209.25 | 666 |
| 2007-10-09 | $209.25 | $209.25 | 2,282 |
| 2007-10-08 | $207.00 | $207.00 | 2,085 |
| 2007-10-05 | $202.50 | $202.50 | 173 |
| 2007-10-04 | $202.50 | $202.50 | 69 |
| 2007-10-03 | $202.50 | $202.50 | 220 |
| 2007-10-02 | $207.00 | $207.00 | 59 |
| 2007-10-01 | $207.00 | $207.00 | 201 |
| 2007-09-28 | $195.75 | $195.75 | 126 |
| 2007-09-27 | $202.50 | $202.50 | 104 |
| 2007-09-26 | $200.25 | $200.25 | 364 |
| 2007-09-25 | $202.50 | $202.50 | 91 |
| 2007-09-24 | $202.50 | $202.50 | 323 |
| 2007-09-21 | $193.50 | $193.50 | 69 |
| 2007-09-20 | $202.50 | $202.50 | 284 |
| 2007-09-19 | $193.50 | $193.50 | 263 |
| 2007-09-18 | $202.50 | $202.50 | 189 |
| 2007-09-17 | $202.50 | $202.50 | 209 |
| 2007-09-14 | $209.25 | $209.25 | 84 |
| 2007-09-13 | $204.75 | $204.75 | 72 |
| 2007-09-12 | $204.75 | $204.75 | 78 |
| 2007-09-11 | $207.00 | $207.00 | 205 |
| 2007-09-10 | $218.25 | $218.25 | 1,204 |
| 2007-09-07 | $227.25 | $227.25 | 441 |
| 2007-09-06 | $202.50 | $202.50 | 84 |
| 2007-09-05 | $211.50 | $211.50 | 331 |
| 2007-09-04 | $207.00 | $207.00 | 128 |
| 2007-08-31 | $213.75 | $213.75 | 57 |
| 2007-08-30 | $211.50 | $211.50 | 415 |
| 2007-08-29 | $220.50 | $220.50 | 1,141 |
| 2007-08-28 | $198.00 | $198.00 | 121 |
| 2007-08-27 | $191.25 | $191.25 | 478 |
| 2007-08-24 | $202.50 | $202.50 | 166 |
| 2007-08-23 | $193.50 | $193.50 | 183 |
| 2007-08-22 | $202.50 | $202.50 | 707 |
| 2007-08-21 | $211.50 | $211.50 | 692 |
| 2007-08-20 | $220.50 | $220.50 | 341 |
| 2007-08-17 | $220.50 | $220.50 | 264 |
| 2007-08-16 | $211.50 | $211.50 | 443 |
| 2007-08-15 | $229.50 | $229.50 | 450 |
| 2007-08-14 | $240.75 | $240.75 | 725 |
| 2007-08-13 | $240.75 | $240.75 | 952 |
| 2007-08-10 | $225.00 | $225.00 | 694 |
| 2007-08-09 | $227.25 | $227.25 | 998 |
| 2007-08-08 | $236.25 | $236.25 | 1,808 |
| 2007-08-07 | $238.50 | $238.50 | 3,248 |
| 2007-08-06 | $222.75 | $222.75 | 1,102 |
| 2007-08-03 | $207.00 | $207.00 | 203 |
| 2007-08-02 | $202.50 | $202.50 | 89 |
| 2007-08-01 | $177.75 | $177.75 | 193 |
| 2007-07-31 | $195.75 | $195.75 | 524 |
| 2007-07-30 | $198.00 | $198.00 | 502 |
| 2007-07-27 | $213.75 | $213.75 | 224 |
| 2007-07-26 | $209.25 | $209.25 | 1,980 |
| 2007-07-25 | $225.00 | $225.00 | 751 |
| 2007-07-24 | $236.25 | $236.25 | 778 |
| 2007-07-23 | $238.50 | $238.50 | 927 |
| 2007-07-20 | $240.75 | $240.75 | 437 |
| 2007-07-19 | $234.00 | $234.00 | 1,812 |
| 2007-07-18 | $204.75 | $204.75 | 1,165 |
| 2007-07-17 | $207.00 | $207.00 | 1,681 |
| 2007-07-16 | $173.25 | $173.25 | 796 |
| 2007-07-13 | $157.50 | $157.50 | 438 |
| 2007-07-12 | $150.75 | $150.75 | 452 |
| 2007-07-11 | $153.00 | $153.00 | 1,486 |
| 2007-07-10 | $139.50 | $139.50 | 480 |
| 2007-07-09 | $135.00 | $135.00 | 2,070 |
| 2007-07-06 | $153.00 | $153.00 | 1,841 |
| 2007-07-05 | $141.75 | $141.75 | 1,402 |
| 2007-07-03 | $135.00 | $135.00 | 1,103 |
| 2007-07-02 | $105.75 | $105.75 | 503 |
| 2007-06-29 | $87.75 | $87.75 | 181 |
| 2007-06-28 | $81.00 | $81.00 | 161 |
| 2007-06-27 | $78.75 | $78.75 | 30 |
| 2007-06-26 | $78.75 | $78.75 | 20 |
| 2007-06-25 | $78.75 | $78.75 | 31 |
| 2007-06-22 | $85.50 | $85.50 | 0 |
| 2007-06-21 | $85.50 | $85.50 | 9 |
| 2007-06-20 | $74.25 | $74.25 | 333 |
| 2007-06-19 | $85.50 | $85.50 | 41 |
| 2007-06-18 | $85.50 | $85.50 | 124 |
| 2007-06-15 | $81.00 | $81.00 | 156 |
| 2007-06-14 | $78.75 | $78.75 | 876 |
| 2007-06-13 | $60.75 | $60.75 | 85 |
| 2007-06-12 | $58.50 | $58.50 | 56 |
| 2007-06-11 | $60.75 | $60.75 | 66 |
| 2007-06-08 | $60.75 | $60.75 | 160 |
| 2007-06-07 | $63.00 | $63.00 | 140 |
| 2007-06-06 | $63.00 | $63.00 | 165 |
| 2007-06-05 | $63.00 | $63.00 | 111 |
| 2007-06-04 | $65.25 | $65.25 | 142 |
| 2007-06-01 | $67.50 | $67.50 | 0 |
| 2007-05-31 | $67.50 | $67.50 | 30 |
| 2007-05-30 | $69.75 | $69.75 | 76 |
| 2007-05-29 | $69.75 | $69.75 | 0 |
| 2007-05-25 | $69.75 | $69.75 | 0 |
| 2007-05-24 | $69.75 | $69.75 | 73 |
| 2007-05-23 | $76.50 | $76.50 | 48 |
| 2007-05-22 | $74.25 | $74.25 | 0 |
| 2007-05-21 | $74.25 | $74.25 | 125 |
| 2007-05-18 | $74.25 | $74.25 | 0 |
| 2007-05-17 | $74.25 | $74.25 | 148 |
| 2007-05-16 | $67.50 | $67.50 | 204 |
| 2007-05-15 | $74.25 | $74.25 | 151 |
| 2007-05-14 | $74.25 | $74.25 | 36 |
| 2007-05-11 | $76.50 | $76.50 | 0 |
| 2007-05-10 | $76.50 | $76.50 | 350 |
| 2007-05-09 | $76.50 | $76.50 | 0 |
| 2007-05-08 | $76.50 | $76.50 | 358 |
| 2007-05-07 | $78.75 | $78.75 | 15 |
| 2007-05-04 | $74.25 | $74.25 | 7 |
| 2007-05-03 | $74.25 | $74.25 | 0 |
| 2007-05-02 | $74.25 | $74.25 | 182 |
| 2007-05-01 | $72.00 | $72.00 | 184 |
| 2007-04-30 | $72.00 | $72.00 | 6 |
| 2007-04-27 | $74.25 | $74.25 | 28 |
| 2007-04-26 | $76.50 | $76.50 | 25 |
| 2007-04-25 | $78.75 | $78.75 | 0 |
| 2007-04-24 | $78.75 | $78.75 | 0 |
| 2007-04-23 | $78.75 | $78.75 | 24 |
| 2007-04-20 | $78.75 | $78.75 | 53 |
| 2007-04-19 | $81.00 | $81.00 | 0 |
| 2007-04-18 | $81.00 | $81.00 | 0 |
| 2007-04-17 | $81.00 | $81.00 | 0 |
| 2007-04-16 | $81.00 | $81.00 | 75 |
| 2007-04-13 | $83.25 | $83.25 | 0 |
| 2007-04-12 | $83.25 | $83.25 | 189 |
| 2007-04-11 | $87.75 | $87.75 | 48 |
| 2007-04-10 | $87.75 | $87.75 | 59 |
| 2007-04-09 | $87.75 | $87.75 | 63 |
| 2007-04-05 | $87.75 | $87.75 | 4 |
| 2007-04-04 | $87.75 | $87.75 | 107 |
| 2007-04-03 | $83.25 | $83.25 | 128 |
| 2007-04-02 | $76.50 | $76.50 | 257 |
| 2007-03-30 | $90.00 | $90.00 | 104 |
| 2007-03-29 | $96.75 | $96.75 | 0 |
| 2007-03-28 | $96.75 | $96.75 | 94 |
| 2007-03-27 | $99.00 | $99.00 | 349 |
| 2007-03-26 | $108.00 | $108.00 | 37 |
| 2007-03-23 | $108.00 | $108.00 | 24 |
| 2007-03-22 | $108.00 | $108.00 | 59 |
| 2007-03-21 | $105.75 | $105.75 | 0 |
| 2007-03-20 | $105.75 | $105.75 | 23 |
| 2007-03-19 | $105.75 | $105.75 | 18 |
| 2007-03-16 | $105.75 | $105.75 | 28 |
| 2007-03-15 | $105.75 | $105.75 | 293 |
| 2007-03-14 | $101.25 | $101.25 | 4 |
| 2007-03-13 | $101.25 | $101.25 | 37 |
| 2007-03-12 | $105.75 | $105.75 | 67 |
| 2007-03-09 | $105.75 | $105.75 | 82 |
| 2007-03-08 | $96.75 | $96.75 | 154 |
| 2007-03-07 | $96.75 | $96.75 | 219 |
| 2007-03-06 | $96.75 | $96.75 | 1 |
| 2007-03-05 | $103.50 | $103.50 | 78 |
| 2007-03-02 | $105.75 | $105.75 | 73 |
| 2007-03-01 | $99.00 | $99.00 | 60 |
| 2007-02-28 | $101.25 | $101.25 | 147 |
| 2007-02-27 | $105.75 | $105.75 | 111 |
| 2007-02-26 | $108.00 | $108.00 | 266 |
| 2007-02-23 | $103.50 | $103.50 | 67 |
| 2007-02-22 | $99.00 | $99.00 | 381 |
| 2007-02-21 | $103.50 | $103.50 | 858 |
| 2007-02-20 | $87.75 | $87.75 | 348 |
| 2007-02-16 | $76.50 | $76.50 | 598 |
| 2007-02-15 | $67.50 | $67.50 | 203 |
| 2007-02-14 | $69.75 | $69.75 | 380 |
| 2007-02-13 | $63.00 | $63.00 | 93 |
| 2007-02-12 | $63.00 | $63.00 | 365 |
| 2007-02-09 | $67.50 | $67.50 | 52 |
| 2007-02-08 | $67.50 | $67.50 | 564 |
| 2007-02-07 | $63.00 | $63.00 | 296 |
| 2007-02-06 | $67.50 | $67.50 | 31 |
| 2007-02-05 | $65.25 | $65.25 | 0 |
| 2007-02-02 | $65.25 | $65.25 | 27 |
| 2007-02-01 | $67.50 | $67.50 | 0 |
| 2007-01-31 | $67.50 | $67.50 | 46 |
| 2007-01-30 | $67.50 | $67.50 | 484 |
| 2007-01-29 | $63.00 | $63.00 | 82 |
| 2007-01-26 | $60.75 | $60.75 | 27 |
| 2007-01-25 | $65.25 | $65.25 | 9 |
| 2007-01-24 | $63.00 | $63.00 | 256 |
| 2007-01-23 | $60.75 | $60.75 | 4 |
| 2007-01-22 | $60.75 | $60.75 | 62 |
| 2007-01-19 | $60.75 | $60.75 | 64 |
| 2007-01-18 | $58.50 | $58.50 | 204 |
| 2007-01-17 | $58.50 | $58.50 | 394 |
| 2007-01-16 | $60.75 | $60.75 | 0 |
| 2007-01-12 | $60.75 | $60.75 | 67 |
| 2007-01-11 | $63.00 | $63.00 | 7 |
| 2007-01-10 | $63.00 | $63.00 | 423 |
| 2007-01-09 | $67.50 | $67.50 | 9 |
| 2007-01-08 | $67.50 | $67.50 | 26 |
| 2007-01-05 | $69.75 | $69.75 | 27 |
| 2007-01-04 | $67.50 | $67.50 | 136 |
| 2007-01-03 | $63.00 | $63.00 | 78 |