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
- 1999-09-21 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 | $105.02 | $105.02 | 0 |
| 2007-12-28 | $105.02 | $105.02 | 0 |
| 2007-12-27 | $105.02 | $105.02 | 200 |
| 2007-12-26 | $104.00 | $104.00 | 0 |
| 2007-12-24 | $104.00 | $104.00 | 400 |
| 2007-12-21 | $102.23 | $102.23 | 1,000 |
| 2007-12-20 | $98.00 | $98.00 | 0 |
| 2007-12-19 | $98.00 | $98.00 | 0 |
| 2007-12-18 | $98.00 | $98.00 | 400 |
| 2007-12-17 | $96.04 | $96.04 | 2,800 |
| 2007-12-14 | $103.59 | $103.59 | 0 |
| 2007-12-13 | $103.59 | $103.59 | 0 |
| 2007-12-12 | $103.59 | $103.59 | 0 |
| 2007-12-11 | $103.59 | $103.59 | 400 |
| 2007-12-10 | $102.63 | $102.63 | 700 |
| 2007-12-07 | $105.55 | $105.55 | 0 |
| 2007-12-06 | $105.55 | $105.55 | 100 |
| 2007-12-05 | $103.01 | $103.01 | 1,300 |
| 2007-12-04 | $102.28 | $102.28 | 0 |
| 2007-12-03 | $102.28 | $102.28 | 0 |
| 2007-11-30 | $102.28 | $102.28 | 100 |
| 2007-11-29 | $100.79 | $100.79 | 0 |
| 2007-11-28 | $100.79 | $100.79 | 0 |
| 2007-11-27 | $100.79 | $100.79 | 0 |
| 2007-11-26 | $100.79 | $100.79 | 0 |
| 2007-11-23 | $100.79 | $100.79 | 0 |
| 2007-11-21 | $100.79 | $100.79 | 200 |
| 2007-11-20 | $101.95 | $101.95 | 200 |
| 2007-11-19 | $102.99 | $102.99 | 100 |
| 2007-11-16 | $104.50 | $104.50 | 0 |
| 2007-11-15 | $104.50 | $104.50 | 0 |
| 2007-11-14 | $104.50 | $104.50 | 400 |
| 2007-11-13 | $105.70 | $105.70 | 1,300 |
| 2007-11-12 | $106.50 | $106.50 | 900 |
| 2007-11-09 | $107.50 | $107.50 | 100 |
| 2007-11-08 | $107.92 | $107.92 | 1,600 |
| 2007-11-07 | $106.00 | $106.00 | 2,600 |
| 2007-11-06 | $94.31 | $94.31 | 600 |
| 2007-11-05 | $94.54 | $94.54 | 400 |
| 2007-11-02 | $91.80 | $91.80 | 0 |
| 2007-11-01 | $91.80 | $91.80 | 400 |
| 2007-10-31 | $97.50 | $97.50 | 100 |
| 2007-10-30 | $95.99 | $95.99 | 0 |
| 2007-10-29 | $95.99 | $95.99 | 0 |
| 2007-10-26 | $95.99 | $95.99 | 0 |
| 2007-10-25 | $95.99 | $95.99 | 100 |
| 2007-10-24 | $95.80 | $95.80 | 0 |
| 2007-10-23 | $95.80 | $95.80 | 0 |
| 2007-10-22 | $95.80 | $95.80 | 100 |
| 2007-10-19 | $97.19 | $97.19 | 700 |
| 2007-10-18 | $97.60 | $97.60 | 200 |
| 2007-10-17 | $94.85 | $94.85 | 0 |
| 2007-10-16 | $94.85 | $94.85 | 0 |
| 2007-10-15 | $94.85 | $94.85 | 0 |
| 2007-10-12 | $94.85 | $94.85 | 0 |
| 2007-10-11 | $94.85 | $94.85 | 200 |
| 2007-10-10 | $96.50 | $96.50 | 0 |
| 2007-10-09 | $96.50 | $96.50 | 600 |
| 2007-10-08 | $96.50 | $96.50 | 100 |
| 2007-10-05 | $94.80 | $94.80 | 100 |
| 2007-10-04 | $92.87 | $92.87 | 300 |
| 2007-10-03 | $93.00 | $93.00 | 200 |
| 2007-10-02 | $93.00 | $93.00 | 700 |
| 2007-10-01 | $95.46 | $95.46 | 1,100 |
| 2007-09-28 | $90.67 | $90.67 | 700 |
| 2007-09-27 | $90.80 | $90.80 | 500 |
| 2007-09-26 | $86.09 | $86.09 | 100 |
| 2007-09-25 | $84.12 | $84.12 | 0 |
| 2007-09-24 | $84.12 | $84.12 | 100 |
| 2007-09-21 | $86.00 | $86.00 | 0 |
| 2007-09-20 | $86.00 | $86.00 | 0 |
| 2007-09-19 | $86.00 | $86.00 | 100 |
| 2007-09-18 | $84.56 | $84.56 | 100 |
| 2007-09-17 | $83.50 | $83.50 | 0 |
| 2007-09-14 | $83.50 | $83.50 | 0 |
| 2007-09-13 | $83.50 | $83.50 | 0 |
| 2007-09-12 | $83.50 | $83.50 | 600 |
| 2007-09-11 | $83.70 | $83.70 | 0 |
| 2007-09-10 | $83.70 | $83.70 | 0 |
| 2007-09-07 | $83.70 | $83.70 | 100 |
| 2007-09-06 | $86.00 | $86.00 | 0 |
| 2007-09-05 | $86.00 | $86.00 | 100 |
| 2007-09-04 | $84.00 | $84.00 | 0 |
| 2007-08-31 | $84.00 | $84.00 | 100 |
| 2007-08-30 | $82.20 | $82.20 | 300 |
| 2007-08-29 | $83.15 | $83.15 | 0 |
| 2007-08-28 | $83.15 | $83.15 | 100 |
| 2007-08-27 | $84.04 | $84.04 | 0 |
| 2007-08-24 | $84.04 | $84.04 | 0 |
| 2007-08-23 | $84.04 | $84.04 | 0 |
| 2007-08-22 | $84.04 | $84.04 | 100 |
| 2007-08-21 | $83.84 | $83.84 | 200 |
| 2007-08-20 | $84.02 | $84.02 | 0 |
| 2007-08-17 | $84.02 | $84.02 | 300 |
| 2007-08-16 | $80.00 | $80.00 | 0 |
| 2007-08-15 | $80.00 | $80.00 | 0 |
| 2007-08-14 | $80.00 | $80.00 | 0 |
| 2007-08-13 | $80.00 | $80.00 | 100 |
| 2007-08-10 | $81.15 | $81.15 | 300 |
| 2007-08-09 | $78.90 | $78.90 | 500 |
| 2007-08-08 | $79.90 | $79.90 | 2,800 |
| 2007-08-07 | $77.68 | $77.68 | 700 |
| 2007-08-06 | $76.95 | $76.95 | 500 |
| 2007-08-03 | $74.00 | $74.00 | 600 |
| 2007-08-02 | $75.00 | $75.00 | 0 |
| 2007-08-01 | $75.00 | $75.00 | 300 |
| 2007-07-31 | $73.97 | $73.97 | 600 |
| 2007-07-30 | $74.26 | $74.26 | 100 |
| 2007-07-27 | $75.24 | $75.24 | 400 |
| 2007-07-26 | $76.67 | $76.67 | 2,800 |
| 2007-07-25 | $77.50 | $77.50 | 0 |
| 2007-07-24 | $77.50 | $77.50 | 500 |
| 2007-07-23 | $78.70 | $78.70 | 0 |
| 2007-07-20 | $78.70 | $78.70 | 500 |
| 2007-07-19 | $78.00 | $78.00 | 0 |
| 2007-07-18 | $78.00 | $78.00 | 0 |
| 2007-07-17 | $78.00 | $78.00 | 100 |
| 2007-07-16 | $76.50 | $76.50 | 0 |
| 2007-07-13 | $76.50 | $76.50 | 0 |
| 2007-07-12 | $76.50 | $76.50 | 100 |
| 2007-07-11 | $76.29 | $76.29 | 0 |
| 2007-07-10 | $76.29 | $76.29 | 200 |
| 2007-07-09 | $76.50 | $76.50 | 0 |
| 2007-07-06 | $76.50 | $76.50 | 0 |
| 2007-07-05 | $76.50 | $76.50 | 0 |
| 2007-07-03 | $76.50 | $76.50 | 0 |
| 2007-07-02 | $76.50 | $76.50 | 100 |
| 2007-06-29 | $75.00 | $75.00 | 200 |
| 2007-06-28 | $73.00 | $73.00 | 0 |
| 2007-06-27 | $73.00 | $73.00 | 0 |
| 2007-06-26 | $73.00 | $73.00 | 200 |
| 2007-06-25 | $70.75 | $70.75 | 100 |
| 2007-06-22 | $72.50 | $72.50 | 0 |
| 2007-06-21 | $72.50 | $72.50 | 100 |
| 2007-06-20 | $74.53 | $74.53 | 0 |
| 2007-06-19 | $74.53 | $74.53 | 0 |
| 2007-06-18 | $74.53 | $74.53 | 0 |
| 2007-06-15 | $74.53 | $74.53 | 0 |
| 2007-06-14 | $74.53 | $74.53 | 0 |
| 2007-06-13 | $74.53 | $74.53 | 0 |
| 2007-06-12 | $74.53 | $74.53 | 0 |
| 2007-06-11 | $74.53 | $74.53 | 0 |
| 2007-06-08 | $74.53 | $74.53 | 0 |
| 2007-06-07 | $74.53 | $74.53 | 0 |
| 2007-06-06 | $74.53 | $74.53 | 0 |
| 2007-06-05 | $74.53 | $74.53 | 0 |
| 2007-06-04 | $74.53 | $74.53 | 0 |
| 2007-06-01 | $74.53 | $74.53 | 100 |
| 2007-05-31 | $74.25 | $74.25 | 200 |
| 2007-05-30 | $74.00 | $74.00 | 0 |
| 2007-05-29 | $74.00 | $74.00 | 0 |
| 2007-05-25 | $74.00 | $74.00 | 0 |
| 2007-05-24 | $74.00 | $74.00 | 100 |
| 2007-05-23 | $73.00 | $73.00 | 0 |
| 2007-05-22 | $73.00 | $73.00 | 0 |
| 2007-05-21 | $73.00 | $73.00 | 0 |
| 2007-05-18 | $73.00 | $73.00 | 500 |
| 2007-05-17 | $73.14 | $73.14 | 0 |
| 2007-05-16 | $73.14 | $73.14 | 100 |
| 2007-05-15 | $71.50 | $71.50 | 0 |
| 2007-05-14 | $71.50 | $71.50 | 0 |
| 2007-05-11 | $71.50 | $71.50 | 100 |
| 2007-05-10 | $71.00 | $71.00 | 100 |
| 2007-05-09 | $70.13 | $70.13 | 200 |
| 2007-05-08 | $68.75 | $68.75 | 200 |
| 2007-05-07 | $71.72 | $71.72 | 0 |
| 2007-05-04 | $71.72 | $71.72 | 0 |
| 2007-05-03 | $71.72 | $71.72 | 0 |
| 2007-05-02 | $71.72 | $71.72 | 100 |
| 2007-05-01 | $70.85 | $70.85 | 0 |
| 2007-04-30 | $70.85 | $70.85 | 0 |
| 2007-04-27 | $70.85 | $70.85 | 0 |
| 2007-04-26 | $70.85 | $70.85 | 0 |
| 2007-04-25 | $70.85 | $70.85 | 100 |
| 2007-04-24 | $69.70 | $69.70 | 0 |
| 2007-04-23 | $69.70 | $69.70 | 1,200 |
| 2007-04-20 | $69.82 | $69.82 | 300 |
| 2007-04-19 | $69.00 | $69.00 | 100 |
| 2007-04-18 | $70.22 | $70.22 | 0 |
| 2007-04-17 | $70.22 | $70.22 | 100 |
| 2007-04-16 | $70.02 | $70.02 | 100 |
| 2007-04-13 | $70.00 | $70.00 | 0 |
| 2007-04-12 | $70.00 | $70.00 | 0 |
| 2007-04-11 | $70.00 | $70.00 | 0 |
| 2007-04-10 | $70.00 | $70.00 | 0 |
| 2007-04-09 | $70.00 | $70.00 | 0 |
| 2007-04-05 | $70.00 | $70.00 | 0 |
| 2007-04-04 | $70.00 | $70.00 | 0 |
| 2007-04-03 | $70.00 | $70.00 | 0 |
| 2007-04-02 | $70.00 | $70.00 | 0 |
| 2007-03-30 | $70.00 | $70.00 | 0 |
| 2007-03-29 | $70.00 | $70.00 | 100 |
| 2007-03-28 | $71.00 | $71.00 | 0 |
| 2007-03-27 | $71.00 | $71.00 | 100 |
| 2007-03-26 | $72.10 | $72.10 | 0 |
| 2007-03-23 | $72.10 | $72.10 | 0 |
| 2007-03-22 | $72.10 | $72.10 | 0 |
| 2007-03-21 | $72.10 | $72.10 | 300 |
| 2007-03-20 | $70.21 | $70.21 | 100 |
| 2007-03-19 | $69.70 | $69.70 | 100 |
| 2007-03-16 | $69.57 | $69.57 | 0 |
| 2007-03-15 | $69.57 | $69.57 | 500 |
| 2007-03-14 | $68.61 | $68.61 | 100 |
| 2007-03-13 | $67.49 | $67.49 | 1,300 |
| 2007-03-12 | $68.50 | $68.50 | 100 |
| 2007-03-09 | $70.07 | $70.07 | 0 |
| 2007-03-08 | $70.07 | $70.07 | 200 |
| 2007-03-07 | $71.36 | $71.36 | 0 |
| 2007-03-06 | $71.36 | $71.36 | 0 |
| 2007-03-05 | $71.36 | $71.36 | 0 |
| 2007-03-02 | $71.36 | $71.36 | 0 |
| 2007-03-01 | $71.36 | $71.36 | 0 |
| 2007-02-28 | $71.36 | $71.36 | 300 |
| 2007-02-27 | $73.06 | $73.06 | 200 |
| 2007-02-26 | $75.00 | $75.00 | 100 |
| 2007-02-23 | $76.41 | $76.41 | 300 |
| 2007-02-22 | $83.00 | $83.00 | 100 |
| 2007-02-21 | $84.40 | $84.40 | 200 |
| 2007-02-20 | $85.50 | $85.50 | 300 |
| 2007-02-16 | $85.00 | $85.00 | 100 |
| 2007-02-15 | $87.00 | $87.00 | 0 |
| 2007-02-14 | $87.00 | $87.00 | 0 |
| 2007-02-13 | $87.00 | $87.00 | 100 |
| 2007-02-12 | $86.09 | $86.09 | 1,100 |
| 2007-02-09 | $86.29 | $86.29 | 200 |
| 2007-02-08 | $87.25 | $87.25 | 0 |
| 2007-02-07 | $87.25 | $87.25 | 0 |
| 2007-02-06 | $87.25 | $87.25 | 0 |
| 2007-02-05 | $87.25 | $87.25 | 0 |
| 2007-02-02 | $87.25 | $87.25 | 0 |
| 2007-02-01 | $87.25 | $87.25 | 400 |
| 2007-01-31 | $85.00 | $85.00 | 100 |
| 2007-01-30 | $84.28 | $84.28 | 0 |
| 2007-01-29 | $84.28 | $84.28 | 200 |
| 2007-01-26 | $82.35 | $82.35 | 0 |
| 2007-01-25 | $82.35 | $82.35 | 100 |
| 2007-01-24 | $83.11 | $83.11 | 0 |
| 2007-01-23 | $83.11 | $83.11 | 400 |
| 2007-01-22 | $82.92 | $82.92 | 0 |
| 2007-01-19 | $82.92 | $82.92 | 100 |
| 2007-01-18 | $83.73 | $83.73 | 0 |
| 2007-01-17 | $83.73 | $83.73 | 100 |
| 2007-01-16 | $84.00 | $84.00 | 100 |
| 2007-01-12 | $83.50 | $83.50 | 100 |
| 2007-01-11 | $82.63 | $82.63 | 0 |
| 2007-01-10 | $82.63 | $82.63 | 100 |
| 2007-01-09 | $81.44 | $81.44 | 0 |
| 2007-01-08 | $81.44 | $81.44 | 0 |
| 2007-01-05 | $81.44 | $81.44 | 700 |
| 2007-01-04 | $82.15 | $82.15 | 200 |
| 2007-01-03 | $81.50 | $81.50 | 200 |