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
- 1996-06-12 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 | $132.00 | $132.00 | 2,459 |
| 2007-12-28 | $138.60 | $138.60 | 1,295 |
| 2007-12-27 | $135.30 | $135.30 | 2,020 |
| 2007-12-26 | $136.40 | $136.40 | 2,965 |
| 2007-12-24 | $137.50 | $137.50 | 1,834 |
| 2007-12-21 | $141.90 | $141.90 | 4,610 |
| 2007-12-20 | $141.90 | $141.90 | 2,780 |
| 2007-12-19 | $146.30 | $146.30 | 1,518 |
| 2007-12-18 | $146.30 | $146.30 | 1,498 |
| 2007-12-17 | $151.80 | $151.80 | 1,405 |
| 2007-12-14 | $157.30 | $157.30 | 7,520 |
| 2007-12-13 | $151.80 | $151.80 | 3,867 |
| 2007-12-12 | $143.00 | $143.00 | 2,817 |
| 2007-12-11 | $144.10 | $144.10 | 9,081 |
| 2007-12-10 | $143.00 | $143.00 | 2,433 |
| 2007-12-07 | $141.90 | $141.90 | 1,479 |
| 2007-12-06 | $141.90 | $141.90 | 1,291 |
| 2007-12-05 | $146.30 | $146.30 | 1,017 |
| 2007-12-04 | $145.20 | $145.20 | 1,315 |
| 2007-12-03 | $150.70 | $150.70 | 1,193 |
| 2007-11-30 | $159.50 | $159.50 | 1,385 |
| 2007-11-29 | $158.40 | $158.40 | 1,821 |
| 2007-11-28 | $155.10 | $155.10 | 753 |
| 2007-11-27 | $154.00 | $154.00 | 5,601 |
| 2007-11-26 | $143.00 | $143.00 | 1,918 |
| 2007-11-23 | $154.00 | $154.00 | 843 |
| 2007-11-21 | $156.20 | $156.20 | 1,182 |
| 2007-11-20 | $162.80 | $162.80 | 2,025 |
| 2007-11-19 | $165.00 | $165.00 | 1,429 |
| 2007-11-16 | $163.90 | $163.90 | 2,168 |
| 2007-11-15 | $167.20 | $167.20 | 3,005 |
| 2007-11-14 | $176.00 | $176.00 | 1,735 |
| 2007-11-13 | $170.50 | $170.50 | 3,171 |
| 2007-11-12 | $160.60 | $160.60 | 2,596 |
| 2007-11-09 | $156.20 | $156.20 | 1,242 |
| 2007-11-08 | $148.50 | $148.50 | 2,145 |
| 2007-11-07 | $157.30 | $157.30 | 1,235 |
| 2007-11-06 | $168.30 | $168.30 | 4,748 |
| 2007-11-05 | $166.10 | $166.10 | 14,866 |
| 2007-11-02 | $146.30 | $146.30 | 2,755 |
| 2007-11-01 | $148.50 | $148.50 | 1,541 |
| 2007-10-31 | $159.50 | $159.50 | 1,372 |
| 2007-10-30 | $157.30 | $157.30 | 1,137 |
| 2007-10-29 | $159.50 | $159.50 | 1,066 |
| 2007-10-26 | $157.30 | $157.30 | 3,497 |
| 2007-10-25 | $161.70 | $161.70 | 11,275 |
| 2007-10-24 | $141.90 | $141.90 | 2,381 |
| 2007-10-23 | $139.70 | $139.70 | 1,321 |
| 2007-10-22 | $139.70 | $139.70 | 801 |
| 2007-10-19 | $134.20 | $134.20 | 1,148 |
| 2007-10-18 | $139.70 | $139.70 | 1,079 |
| 2007-10-17 | $144.10 | $144.10 | 1,110 |
| 2007-10-16 | $140.80 | $140.80 | 1,051 |
| 2007-10-15 | $139.70 | $139.70 | 4,309 |
| 2007-10-12 | $143.00 | $143.00 | 1,547 |
| 2007-10-11 | $145.20 | $145.20 | 1,764 |
| 2007-10-10 | $145.20 | $145.20 | 2,016 |
| 2007-10-09 | $145.20 | $145.20 | 1,185 |
| 2007-10-08 | $146.30 | $146.30 | 2,624 |
| 2007-10-05 | $151.80 | $151.80 | 7,061 |
| 2007-10-04 | $139.70 | $139.70 | 6,744 |
| 2007-10-03 | $128.70 | $128.70 | 2,755 |
| 2007-10-02 | $118.80 | $118.80 | 1,873 |
| 2007-10-01 | $118.80 | $118.80 | 1,362 |
| 2007-09-28 | $117.70 | $117.70 | 1,377 |
| 2007-09-27 | $118.80 | $118.80 | 1,367 |
| 2007-09-26 | $123.20 | $123.20 | 1,268 |
| 2007-09-25 | $121.00 | $121.00 | 1,459 |
| 2007-09-24 | $123.20 | $123.20 | 2,513 |
| 2007-09-21 | $125.40 | $125.40 | 1,783 |
| 2007-09-20 | $125.40 | $125.40 | 1,075 |
| 2007-09-19 | $126.50 | $126.50 | 1,568 |
| 2007-09-18 | $129.80 | $129.80 | 888 |
| 2007-09-17 | $128.70 | $128.70 | 4,551 |
| 2007-09-14 | $127.60 | $127.60 | 2,127 |
| 2007-09-13 | $125.40 | $125.40 | 2,323 |
| 2007-09-12 | $124.30 | $124.30 | 562 |
| 2007-09-11 | $126.50 | $126.50 | 1,579 |
| 2007-09-10 | $124.30 | $124.30 | 4,647 |
| 2007-09-07 | $121.00 | $121.00 | 970 |
| 2007-09-06 | $125.40 | $125.40 | 2,087 |
| 2007-09-05 | $130.90 | $130.90 | 3,020 |
| 2007-09-04 | $125.40 | $125.40 | 1,437 |
| 2007-08-31 | $118.80 | $118.80 | 1,142 |
| 2007-08-30 | $122.10 | $122.10 | 1,344 |
| 2007-08-29 | $123.20 | $123.20 | 2,247 |
| 2007-08-28 | $122.10 | $122.10 | 820 |
| 2007-08-27 | $124.30 | $124.30 | 815 |
| 2007-08-24 | $128.70 | $128.70 | 931 |
| 2007-08-23 | $125.40 | $125.40 | 920 |
| 2007-08-22 | $128.70 | $128.70 | 880 |
| 2007-08-21 | $127.60 | $127.60 | 811 |
| 2007-08-20 | $128.70 | $128.70 | 1,331 |
| 2007-08-17 | $129.80 | $129.80 | 1,578 |
| 2007-08-16 | $128.70 | $128.70 | 3,270 |
| 2007-08-15 | $134.20 | $134.20 | 1,210 |
| 2007-08-14 | $137.50 | $137.50 | 579 |
| 2007-08-13 | $137.50 | $137.50 | 965 |
| 2007-08-10 | $143.00 | $143.00 | 1,173 |
| 2007-08-09 | $137.50 | $137.50 | 2,131 |
| 2007-08-08 | $141.90 | $141.90 | 4,160 |
| 2007-08-07 | $145.20 | $145.20 | 1,087 |
| 2007-08-06 | $151.80 | $151.80 | 1,155 |
| 2007-08-03 | $147.40 | $147.40 | 1,514 |
| 2007-08-02 | $160.60 | $160.60 | 1,830 |
| 2007-08-01 | $162.80 | $162.80 | 1,847 |
| 2007-07-31 | $159.50 | $159.50 | 1,793 |
| 2007-07-30 | $154.00 | $154.00 | 1,693 |
| 2007-07-27 | $139.70 | $139.70 | 1,705 |
| 2007-07-26 | $145.20 | $145.20 | 1,919 |
| 2007-07-25 | $149.60 | $149.60 | 2,292 |
| 2007-07-24 | $152.90 | $152.90 | 1,712 |
| 2007-07-23 | $159.50 | $159.50 | 528 |
| 2007-07-20 | $160.60 | $160.60 | 854 |
| 2007-07-19 | $161.70 | $161.70 | 1,129 |
| 2007-07-18 | $160.60 | $160.60 | 531 |
| 2007-07-17 | $162.80 | $162.80 | 1,497 |
| 2007-07-16 | $162.80 | $162.80 | 1,251 |
| 2007-07-13 | $162.80 | $162.80 | 963 |
| 2007-07-12 | $161.70 | $161.70 | 950 |
| 2007-07-11 | $163.90 | $163.90 | 1,521 |
| 2007-07-10 | $162.80 | $162.80 | 2,353 |
| 2007-07-09 | $163.90 | $163.90 | 2,245 |
| 2007-07-06 | $163.90 | $163.90 | 3,555 |
| 2007-07-05 | $167.20 | $167.20 | 987 |
| 2007-07-03 | $167.20 | $167.20 | 569 |
| 2007-07-02 | $171.60 | $171.60 | 1,012 |
| 2007-06-29 | $168.30 | $168.30 | 917 |
| 2007-06-28 | $169.40 | $169.40 | 954 |
| 2007-06-27 | $171.60 | $171.60 | 1,357 |
| 2007-06-26 | $176.00 | $176.00 | 1,565 |
| 2007-06-25 | $176.00 | $176.00 | 1,099 |
| 2007-06-22 | $179.30 | $179.30 | 1,826 |
| 2007-06-21 | $173.80 | $173.80 | 1,174 |
| 2007-06-20 | $181.50 | $181.50 | 780 |
| 2007-06-19 | $183.70 | $183.70 | 2,074 |
| 2007-06-18 | $176.00 | $176.00 | 1,037 |
| 2007-06-15 | $173.80 | $173.80 | 2,559 |
| 2007-06-14 | $173.80 | $173.80 | 3,513 |
| 2007-06-13 | $178.20 | $178.20 | 1,487 |
| 2007-06-12 | $178.20 | $178.20 | 5,176 |
| 2007-06-11 | $183.70 | $183.70 | 2,750 |
| 2007-06-08 | $194.70 | $194.70 | 2,025 |
| 2007-06-07 | $196.90 | $196.90 | 1,858 |
| 2007-06-06 | $198.00 | $198.00 | 3,819 |
| 2007-06-05 | $200.20 | $200.20 | 7,283 |
| 2007-06-04 | $192.50 | $192.50 | 6,338 |
| 2007-06-01 | $207.90 | $207.90 | 16,613 |
| 2007-05-31 | $196.90 | $196.90 | 1,454 |
| 2007-05-30 | $194.70 | $194.70 | 3,435 |
| 2007-05-29 | $194.70 | $194.70 | 7,999 |
| 2007-05-25 | $190.30 | $190.30 | 1,965 |
| 2007-05-24 | $191.40 | $191.40 | 1,375 |
| 2007-05-23 | $192.50 | $192.50 | 1,149 |
| 2007-05-22 | $191.40 | $191.40 | 1,330 |
| 2007-05-21 | $192.50 | $192.50 | 2,085 |
| 2007-05-18 | $182.60 | $182.60 | 1,491 |
| 2007-05-17 | $185.90 | $185.90 | 1,085 |
| 2007-05-16 | $185.90 | $185.90 | 947 |
| 2007-05-15 | $190.30 | $190.30 | 1,186 |
| 2007-05-14 | $191.40 | $191.40 | 1,305 |
| 2007-05-11 | $189.20 | $189.20 | 2,226 |
| 2007-05-10 | $188.10 | $188.10 | 1,245 |
| 2007-05-09 | $194.70 | $194.70 | 2,347 |
| 2007-05-08 | $188.10 | $188.10 | 1,373 |
| 2007-05-07 | $194.70 | $194.70 | 2,851 |
| 2007-05-04 | $183.70 | $183.70 | 2,708 |
| 2007-05-03 | $179.30 | $179.30 | 1,022 |
| 2007-05-02 | $179.30 | $179.30 | 3,467 |
| 2007-05-01 | $180.40 | $180.40 | 1,864 |
| 2007-04-30 | $187.00 | $187.00 | 1,604 |
| 2007-04-27 | $189.20 | $189.20 | 2,052 |
| 2007-04-26 | $189.20 | $189.20 | 2,663 |
| 2007-04-25 | $198.00 | $198.00 | 2,503 |
| 2007-04-24 | $201.30 | $201.30 | 3,349 |
| 2007-04-23 | $209.00 | $209.00 | 2,987 |
| 2007-04-20 | $204.60 | $204.60 | 2,799 |
| 2007-04-19 | $200.20 | $200.20 | 4,494 |
| 2007-04-18 | $210.10 | $210.10 | 10,801 |
| 2007-04-17 | $207.90 | $207.90 | 9,709 |
| 2007-04-16 | $199.10 | $199.10 | 6,726 |
| 2007-04-13 | $198.00 | $198.00 | 4,733 |
| 2007-04-12 | $195.80 | $195.80 | 3,460 |
| 2007-04-11 | $195.80 | $195.80 | 2,385 |
| 2007-04-10 | $200.20 | $200.20 | 4,085 |
| 2007-04-09 | $203.50 | $203.50 | 7,098 |
| 2007-04-05 | $196.90 | $196.90 | 10,783 |
| 2007-04-04 | $178.20 | $178.20 | 2,326 |
| 2007-04-03 | $176.00 | $176.00 | 3,071 |
| 2007-04-02 | $168.30 | $168.30 | 1,552 |
| 2007-03-30 | $166.10 | $166.10 | 1,409 |
| 2007-03-29 | $165.00 | $165.00 | 701 |
| 2007-03-28 | $167.20 | $167.20 | 733 |
| 2007-03-27 | $163.90 | $163.90 | 879 |
| 2007-03-26 | $166.10 | $166.10 | 621 |
| 2007-03-23 | $168.30 | $168.30 | 1,105 |
| 2007-03-22 | $165.00 | $165.00 | 810 |
| 2007-03-21 | $167.20 | $167.20 | 873 |
| 2007-03-20 | $168.30 | $168.30 | 663 |
| 2007-03-19 | $167.20 | $167.20 | 977 |
| 2007-03-16 | $162.80 | $162.80 | 1,001 |
| 2007-03-15 | $168.30 | $168.30 | 1,681 |
| 2007-03-14 | $170.50 | $170.50 | 1,326 |
| 2007-03-13 | $176.00 | $176.00 | 1,576 |
| 2007-03-12 | $178.20 | $178.20 | 1,229 |
| 2007-03-09 | $168.30 | $168.30 | 1,659 |
| 2007-03-08 | $176.00 | $176.00 | 1,601 |
| 2007-03-07 | $171.60 | $171.60 | 1,370 |
| 2007-03-06 | $168.30 | $168.30 | 1,328 |
| 2007-03-05 | $157.30 | $157.30 | 3,070 |
| 2007-03-02 | $160.60 | $160.60 | 1,912 |
| 2007-03-01 | $167.20 | $167.20 | 1,650 |
| 2007-02-28 | $171.60 | $171.60 | 1,710 |
| 2007-02-27 | $176.00 | $176.00 | 2,776 |
| 2007-02-26 | $173.80 | $173.80 | 1,347 |
| 2007-02-23 | $178.20 | $178.20 | 912 |
| 2007-02-22 | $178.20 | $178.20 | 775 |
| 2007-02-21 | $174.90 | $174.90 | 2,036 |
| 2007-02-20 | $176.00 | $176.00 | 1,709 |
| 2007-02-16 | $177.10 | $177.10 | 1,555 |
| 2007-02-15 | $181.50 | $181.50 | 1,495 |
| 2007-02-14 | $178.20 | $178.20 | 463 |
| 2007-02-13 | $178.20 | $178.20 | 1,153 |
| 2007-02-12 | $179.30 | $179.30 | 1,510 |
| 2007-02-09 | $181.50 | $181.50 | 825 |
| 2007-02-08 | $183.70 | $183.70 | 1,601 |
| 2007-02-07 | $184.80 | $184.80 | 1,239 |
| 2007-02-06 | $181.50 | $181.50 | 994 |
| 2007-02-05 | $182.60 | $182.60 | 1,053 |
| 2007-02-02 | $179.30 | $179.30 | 942 |
| 2007-02-01 | $180.40 | $180.40 | 841 |
| 2007-01-31 | $177.10 | $177.10 | 462 |
| 2007-01-30 | $178.20 | $178.20 | 1,481 |
| 2007-01-29 | $181.50 | $181.50 | 1,276 |
| 2007-01-26 | $180.40 | $180.40 | 4,997 |
| 2007-01-25 | $182.60 | $182.60 | 1,005 |
| 2007-01-24 | $181.50 | $181.50 | 1,331 |
| 2007-01-23 | $182.60 | $182.60 | 2,898 |
| 2007-01-22 | $178.20 | $178.20 | 1,006 |
| 2007-01-19 | $179.30 | $179.30 | 1,027 |
| 2007-01-18 | $178.20 | $178.20 | 1,045 |
| 2007-01-17 | $177.10 | $177.10 | 3,360 |
| 2007-01-16 | $187.00 | $187.00 | 2,795 |
| 2007-01-12 | $183.70 | $183.70 | 3,920 |
| 2007-01-11 | $174.90 | $174.90 | 1,649 |
| 2007-01-10 | $170.50 | $170.50 | 3,150 |
| 2007-01-09 | $174.90 | $174.90 | 2,131 |
| 2007-01-08 | $174.90 | $174.90 | 1,173 |
| 2007-01-05 | $174.90 | $174.90 | 2,134 |
| 2007-01-04 | $179.30 | $179.30 | 3,017 |
| 2007-01-03 | $176.00 | $176.00 | 4,425 |