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
- 2002-12-19 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 | $286.13 | $304.60 | 28,100 |
| 2007-12-28 | $290.43 | $309.18 | 15,400 |
| 2007-12-27 | $293.45 | $312.39 | 16,700 |
| 2007-12-26 | $295.43 | $314.50 | 17,400 |
| 2007-12-24 | $298.66 | $317.94 | 19,900 |
| 2007-12-21 | $299.98 | $319.34 | 154,300 |
| 2007-12-20 | $296.70 | $315.85 | 44,700 |
| 2007-12-19 | $298.99 | $318.29 | 84,300 |
| 2007-12-18 | $298.00 | $317.24 | 34,900 |
| 2007-12-17 | $297.03 | $316.20 | 47,300 |
| 2007-12-14 | $297.00 | $316.17 | 32,800 |
| 2007-12-13 | $297.05 | $316.23 | 27,300 |
| 2007-12-12 | $296.80 | $315.96 | 68,700 |
| 2007-12-11 | $301.55 | $321.02 | 158,300 |
| 2007-12-10 | $298.00 | $317.24 | 64,400 |
| 2007-12-07 | $299.48 | $318.81 | 38,500 |
| 2007-12-06 | $300.07 | $319.44 | 73,600 |
| 2007-12-05 | $298.00 | $317.24 | 110,100 |
| 2007-12-04 | $296.64 | $315.79 | 447,800 |
| 2007-12-03 | $285.72 | $304.16 | 73,500 |
| 2007-11-30 | $286.25 | $304.73 | 193,300 |
| 2007-11-29 | $310.34 | $330.37 | 180,000 |
| 2007-11-28 | $301.57 | $321.04 | 73,000 |
| 2007-11-27 | $299.65 | $318.99 | 150,700 |
| 2007-11-26 | $296.55 | $315.69 | 101,800 |
| 2007-11-23 | $294.00 | $312.98 | 28,000 |
| 2007-11-21 | $296.00 | $315.11 | 192,800 |
| 2007-11-20 | $296.00 | $315.11 | 244,400 |
| 2007-11-19 | $290.62 | $309.38 | 147,100 |
| 2007-11-16 | $277.00 | $294.88 | 63,300 |
| 2007-11-15 | $268.05 | $285.35 | 41,900 |
| 2007-11-14 | $272.19 | $289.76 | 49,200 |
| 2007-11-13 | $268.50 | $285.83 | 82,800 |
| 2007-11-12 | $265.25 | $282.37 | 51,800 |
| 2007-11-09 | $270.80 | $288.28 | 43,000 |
| 2007-11-08 | $279.40 | $297.44 | 67,000 |
| 2007-11-07 | $284.27 | $302.62 | 85,900 |
| 2007-11-06 | $290.96 | $309.74 | 81,400 |
| 2007-11-05 | $285.85 | $304.30 | 79,900 |
| 2007-11-02 | $283.31 | $301.60 | 145,300 |
| 2007-11-01 | $278.80 | $296.80 | 58,800 |
| 2007-10-31 | $275.00 | $292.75 | 137,600 |
| 2007-10-30 | $273.60 | $291.26 | 66,600 |
| 2007-10-29 | $272.87 | $290.48 | 138,100 |
| 2007-10-26 | $258.00 | $274.65 | 71,100 |
| 2007-10-25 | $249.48 | $265.58 | 138,900 |
| 2007-10-24 | $238.00 | $253.36 | 30,700 |
| 2007-10-23 | $235.88 | $251.11 | 31,800 |
| 2007-10-22 | $231.03 | $245.94 | 63,400 |
| 2007-10-19 | $234.00 | $249.11 | 51,200 |
| 2007-10-18 | $238.50 | $253.90 | 62,300 |
| 2007-10-17 | $229.00 | $243.78 | 43,900 |
| 2007-10-16 | $228.64 | $243.40 | 59,300 |
| 2007-10-15 | $233.13 | $248.18 | 46,800 |
| 2007-10-12 | $237.53 | $252.86 | 44,900 |
| 2007-10-11 | $236.53 | $251.80 | 20,800 |
| 2007-10-10 | $239.75 | $255.23 | 21,200 |
| 2007-10-09 | $240.63 | $256.16 | 16,800 |
| 2007-10-08 | $244.29 | $260.06 | 14,600 |
| 2007-10-05 | $239.76 | $255.24 | 32,900 |
| 2007-10-04 | $239.05 | $254.48 | 23,300 |
| 2007-10-03 | $240.99 | $256.55 | 26,800 |
| 2007-10-02 | $243.98 | $259.73 | 24,800 |
| 2007-10-01 | $244.00 | $259.75 | 37,700 |
| 2007-09-28 | $244.00 | $259.75 | 24,400 |
| 2007-09-27 | $243.00 | $258.69 | 46,800 |
| 2007-09-26 | $246.18 | $262.07 | 76,700 |
| 2007-09-25 | $246.37 | $262.27 | 54,900 |
| 2007-09-24 | $252.58 | $268.89 | 82,700 |
| 2007-09-21 | $260.57 | $277.39 | 65,400 |
| 2007-09-20 | $260.28 | $277.08 | 144,100 |
| 2007-09-19 | $256.43 | $272.98 | 188,800 |
| 2007-09-18 | $252.71 | $269.02 | 118,400 |
| 2007-09-17 | $248.20 | $264.22 | 99,300 |
| 2007-09-14 | $244.13 | $259.89 | 177,300 |
| 2007-09-13 | $233.57 | $248.65 | 94,900 |
| 2007-09-12 | $225.50 | $240.06 | 81,400 |
| 2007-09-11 | $217.90 | $231.97 | 61,500 |
| 2007-09-10 | $215.50 | $229.41 | 61,400 |
| 2007-09-07 | $213.81 | $227.61 | 75,800 |
| 2007-09-06 | $215.01 | $228.89 | 30,300 |
| 2007-09-05 | $215.35 | $229.25 | 50,700 |
| 2007-09-04 | $213.00 | $226.75 | 111,300 |
| 2007-08-31 | $208.00 | $221.43 | 61,200 |
| 2007-08-30 | $204.50 | $217.70 | 16,700 |
| 2007-08-29 | $204.00 | $217.17 | 15,800 |
| 2007-08-28 | $201.65 | $214.67 | 31,000 |
| 2007-08-27 | $206.65 | $219.99 | 40,900 |
| 2007-08-24 | $204.80 | $218.02 | 54,500 |
| 2007-08-23 | $203.00 | $216.10 | 28,600 |
| 2007-08-22 | $200.06 | $212.97 | 75,800 |
| 2007-08-21 | $196.21 | $208.88 | 80,600 |
| 2007-08-20 | $188.19 | $200.34 | 47,200 |
| 2007-08-17 | $187.45 | $199.55 | 78,600 |
| 2007-08-16 | $180.00 | $191.62 | 145,300 |
| 2007-08-15 | $185.50 | $197.47 | 36,000 |
| 2007-08-14 | $188.00 | $200.14 | 77,500 |
| 2007-08-13 | $193.00 | $205.46 | 23,500 |
| 2007-08-10 | $193.35 | $205.83 | 95,300 |
| 2007-08-09 | $191.75 | $204.13 | 99,100 |
| 2007-08-08 | $192.36 | $204.78 | 58,000 |
| 2007-08-07 | $191.91 | $204.30 | 43,200 |
| 2007-08-06 | $195.32 | $207.93 | 23,400 |
| 2007-08-03 | $195.00 | $207.59 | 164,700 |
| 2007-08-02 | $194.63 | $207.19 | 102,200 |
| 2007-08-01 | $190.00 | $202.27 | 117,100 |
| 2007-07-31 | $193.50 | $205.99 | 61,500 |
| 2007-07-30 | $196.58 | $209.27 | 74,300 |
| 2007-07-27 | $190.02 | $202.29 | 77,700 |
| 2007-07-26 | $193.17 | $205.64 | 42,800 |
| 2007-07-25 | $197.92 | $210.70 | 56,800 |
| 2007-07-24 | $198.55 | $211.37 | 56,400 |
| 2007-07-23 | $202.52 | $215.59 | 32,000 |
| 2007-07-20 | $206.98 | $220.34 | 39,400 |
| 2007-07-19 | $207.00 | $220.36 | 19,900 |
| 2007-07-18 | $206.75 | $220.10 | 28,100 |
| 2007-07-17 | $208.25 | $221.69 | 125,400 |
| 2007-07-16 | $209.96 | $223.51 | 24,500 |
| 2007-07-13 | $207.94 | $221.36 | 31,500 |
| 2007-07-12 | $205.00 | $218.23 | 37,000 |
| 2007-07-11 | $201.06 | $214.04 | 56,000 |
| 2007-07-10 | $199.35 | $212.22 | 56,100 |
| 2007-07-09 | $198.37 | $211.18 | 43,900 |
| 2007-07-06 | $198.35 | $211.15 | 23,900 |
| 2007-07-05 | $197.75 | $210.52 | 125,300 |
| 2007-07-03 | $193.97 | $206.49 | 25,200 |
| 2007-07-02 | $189.95 | $202.21 | 40,400 |
| 2007-06-29 | $191.67 | $204.04 | 26,000 |
| 2007-06-28 | $192.61 | $205.04 | 42,800 |
| 2007-06-27 | $194.49 | $207.05 | 46,000 |
| 2007-06-26 | $194.92 | $207.50 | 46,200 |
| 2007-06-25 | $194.25 | $206.79 | 51,900 |
| 2007-06-22 | $193.46 | $205.95 | 50,600 |
| 2007-06-21 | $193.48 | $205.97 | 25,700 |
| 2007-06-20 | $194.37 | $206.92 | 48,400 |
| 2007-06-19 | $199.46 | $212.34 | 34,200 |
| 2007-06-18 | $198.17 | $210.96 | 42,400 |
| 2007-06-15 | $199.13 | $211.98 | 34,000 |
| 2007-06-14 | $197.37 | $210.11 | 62,700 |
| 2007-06-13 | $194.10 | $206.63 | 34,200 |
| 2007-06-12 | $192.29 | $204.70 | 94,500 |
| 2007-06-11 | $196.64 | $209.33 | 41,500 |
| 2007-06-08 | $197.17 | $209.90 | 332,200 |
| 2007-06-07 | $196.88 | $209.59 | 71,100 |
| 2007-06-06 | $196.16 | $208.82 | 28,300 |
| 2007-06-05 | $196.49 | $209.17 | 44,300 |
| 2007-06-04 | $197.68 | $210.44 | 48,600 |
| 2007-06-01 | $202.96 | $216.06 | 34,000 |
| 2007-05-31 | $202.42 | $215.49 | 18,800 |
| 2007-05-30 | $202.94 | $216.04 | 26,900 |
| 2007-05-29 | $201.55 | $214.56 | 146,800 |
| 2007-05-25 | $206.25 | $219.56 | 43,200 |
| 2007-05-24 | $211.58 | $225.24 | 43,900 |
| 2007-05-23 | $216.09 | $230.04 | 238,600 |
| 2007-05-22 | $212.67 | $226.40 | 26,100 |
| 2007-05-21 | $212.00 | $225.69 | 247,400 |
| 2007-05-18 | $210.78 | $224.39 | 92,900 |
| 2007-05-17 | $210.00 | $223.56 | 67,800 |
| 2007-05-16 | $212.73 | $226.46 | 43,700 |
| 2007-05-15 | $208.00 | $221.43 | 54,900 |
| 2007-05-14 | $208.00 | $221.43 | 48,900 |
| 2007-05-11 | $208.23 | $221.67 | 140,600 |
| 2007-05-10 | $210.70 | $224.30 | 105,600 |
| 2007-05-09 | $223.49 | $237.92 | 65,200 |
| 2007-05-08 | $224.00 | $238.46 | 53,700 |
| 2007-05-07 | $226.47 | $241.09 | 29,900 |
| 2007-05-04 | $225.00 | $239.52 | 72,200 |
| 2007-05-03 | $229.75 | $244.58 | 122,400 |
| 2007-05-02 | $226.50 | $241.12 | 62,800 |
| 2007-05-01 | $225.00 | $239.52 | 84,800 |
| 2007-04-30 | $230.52 | $245.40 | 414,800 |
| 2007-04-27 | $227.00 | $241.65 | 193,000 |
| 2007-04-26 | $229.01 | $243.79 | 73,200 |
| 2007-04-25 | $229.00 | $243.78 | 62,200 |
| 2007-04-24 | $225.83 | $240.41 | 64,400 |
| 2007-04-23 | $222.04 | $236.37 | 82,500 |
| 2007-04-20 | $223.94 | $238.40 | 77,500 |
| 2007-04-19 | $228.28 | $243.02 | 26,600 |
| 2007-04-18 | $229.40 | $244.21 | 29,400 |
| 2007-04-17 | $229.90 | $244.74 | 41,400 |
| 2007-04-16 | $233.48 | $248.55 | 112,000 |
| 2007-04-13 | $228.61 | $243.37 | 80,000 |
| 2007-04-12 | $230.00 | $244.85 | 38,600 |
| 2007-04-11 | $230.90 | $245.81 | 85,000 |
| 2007-04-10 | $230.38 | $245.25 | 116,700 |
| 2007-04-09 | $234.42 | $249.55 | 676,000 |
| 2007-04-05 | $227.51 | $242.20 | 113,200 |
| 2007-04-04 | $227.06 | $241.72 | 91,500 |
| 2007-04-03 | $228.70 | $243.46 | 111,500 |
| 2007-04-02 | $228.52 | $243.27 | 97,800 |
| 2007-03-30 | $224.58 | $239.08 | 42,200 |
| 2007-03-29 | $226.74 | $241.38 | 63,600 |
| 2007-03-28 | $224.99 | $239.51 | 80,600 |
| 2007-03-27 | $229.50 | $244.32 | 63,100 |
| 2007-03-26 | $229.47 | $244.28 | 112,000 |
| 2007-03-23 | $232.42 | $247.42 | 102,500 |
| 2007-03-22 | $234.23 | $249.35 | 353,000 |
| 2007-03-21 | $238.75 | $254.16 | 217,300 |
| 2007-03-20 | $234.98 | $250.15 | 182,600 |
| 2007-03-19 | $228.08 | $242.80 | 360,400 |
| 2007-03-16 | $217.10 | $231.11 | 523,700 |
| 2007-03-15 | $214.25 | $228.08 | 280,700 |
| 2007-03-14 | $205.52 | $218.79 | 189,600 |
| 2007-03-13 | $204.54 | $217.74 | 136,800 |
| 2007-03-12 | $204.04 | $217.21 | 152,600 |
| 2007-03-09 | $200.04 | $212.95 | 64,600 |
| 2007-03-08 | $199.50 | $212.38 | 154,700 |
| 2007-03-07 | $199.00 | $211.85 | 117,400 |
| 2007-03-06 | $194.90 | $207.48 | 257,300 |
| 2007-03-05 | $193.52 | $206.01 | 68,200 |
| 2007-03-02 | $194.98 | $207.57 | 122,800 |
| 2007-03-01 | $192.85 | $205.30 | 163,800 |
| 2007-02-28 | $193.92 | $206.44 | 120,100 |
| 2007-02-27 | $192.97 | $205.43 | 131,100 |
| 2007-02-26 | $196.50 | $209.18 | 268,600 |
| 2007-02-23 | $190.42 | $202.71 | 266,400 |
| 2007-02-22 | $172.65 | $183.80 | 67,100 |
| 2007-02-21 | $174.00 | $185.23 | 49,700 |
| 2007-02-20 | $175.06 | $186.36 | 146,500 |
| 2007-02-16 | $174.00 | $185.23 | 20,200 |
| 2007-02-15 | $174.19 | $185.43 | 30,400 |
| 2007-02-14 | $173.09 | $184.26 | 76,900 |
| 2007-02-13 | $172.41 | $183.54 | 31,700 |
| 2007-02-12 | $170.50 | $181.51 | 79,700 |
| 2007-02-09 | $171.00 | $182.04 | 18,700 |
| 2007-02-08 | $172.00 | $183.10 | 53,400 |
| 2007-02-07 | $173.54 | $184.74 | 53,300 |
| 2007-02-06 | $176.24 | $187.62 | 68,700 |
| 2007-02-05 | $175.40 | $186.72 | 45,300 |
| 2007-02-02 | $176.58 | $187.98 | 54,600 |
| 2007-02-01 | $176.81 | $188.22 | 71,800 |
| 2007-01-31 | $176.82 | $188.23 | 37,800 |
| 2007-01-30 | $177.15 | $188.59 | 52,400 |
| 2007-01-29 | $179.70 | $191.30 | 194,100 |
| 2007-01-26 | $173.44 | $184.64 | 23,700 |
| 2007-01-25 | $172.60 | $183.74 | 50,000 |
| 2007-01-24 | $173.00 | $184.17 | 36,800 |
| 2007-01-23 | $169.41 | $180.35 | 60,100 |
| 2007-01-22 | $173.44 | $181.71 | 36,800 |
| 2007-01-19 | $176.80 | $185.23 | 23,400 |
| 2007-01-18 | $175.01 | $183.35 | 29,100 |
| 2007-01-17 | $175.35 | $183.71 | 154,900 |
| 2007-01-16 | $179.70 | $188.27 | 45,100 |
| 2007-01-12 | $180.69 | $189.30 | 36,700 |
| 2007-01-11 | $183.30 | $192.04 | 28,900 |
| 2007-01-10 | $182.28 | $190.97 | 51,800 |
| 2007-01-09 | $182.99 | $191.71 | 97,300 |
| 2007-01-08 | $182.18 | $190.87 | 100,900 |
| 2007-01-05 | $182.78 | $191.49 | 117,700 |
| 2007-01-04 | $190.34 | $199.41 | 91,600 |
| 2007-01-03 | $196.99 | $206.38 | 74,400 |