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
- 1996-10-23 to 2026-08-28
- 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 | $86.40 | $86.40 | 0 |
| 2007-12-28 | $85.37 | $85.37 | 55 |
| 2007-12-27 | $78.21 | $78.21 | 68 |
| 2007-12-26 | $72.00 | $72.00 | 0 |
| 2007-12-24 | $72.00 | $72.00 | 3 |
| 2007-12-21 | $88.47 | $88.47 | 134 |
| 2007-12-20 | $81.90 | $81.90 | 194 |
| 2007-12-19 | $79.47 | $79.47 | 224 |
| 2007-12-18 | $74.70 | $74.70 | 109 |
| 2007-12-17 | $82.80 | $82.80 | 0 |
| 2007-12-14 | $73.80 | $73.80 | 91 |
| 2007-12-13 | $73.80 | $73.80 | 91 |
| 2007-12-12 | $79.47 | $79.47 | 89 |
| 2007-12-11 | $80.10 | $80.10 | 448 |
| 2007-12-10 | $81.18 | $81.18 | 0 |
| 2007-12-07 | $85.50 | $85.50 | 27 |
| 2007-12-06 | $86.04 | $86.04 | 179 |
| 2007-12-05 | $84.29 | $84.29 | 24 |
| 2007-12-04 | $87.08 | $87.08 | 609 |
| 2007-12-03 | $87.84 | $87.84 | 0 |
| 2007-11-30 | $84.42 | $84.42 | 111 |
| 2007-11-29 | $84.15 | $84.15 | 27 |
| 2007-11-28 | $89.64 | $89.64 | 38 |
| 2007-11-27 | $82.13 | $82.13 | 156 |
| 2007-11-26 | $83.70 | $83.70 | 0 |
| 2007-11-23 | $101.25 | $101.25 | 0 |
| 2007-11-21 | $101.25 | $101.25 | 5 |
| 2007-11-20 | $104.40 | $104.40 | 5 |
| 2007-11-19 | $104.40 | $104.40 | 5 |
| 2007-11-16 | $104.94 | $104.94 | 86 |
| 2007-11-15 | $94.54 | $94.54 | 8 |
| 2007-11-14 | $105.57 | $105.57 | 117 |
| 2007-11-13 | $102.60 | $102.60 | 171 |
| 2007-11-12 | $103.28 | $103.28 | 337 |
| 2007-11-09 | $109.76 | $109.76 | 122 |
| 2007-11-08 | $106.81 | $106.81 | 61 |
| 2007-11-07 | $111.60 | $111.60 | 79 |
| 2007-11-06 | $109.22 | $109.22 | 154 |
| 2007-11-05 | $116.64 | $116.64 | 83 |
| 2007-11-02 | $108.90 | $108.90 | 227 |
| 2007-11-01 | $108.00 | $108.00 | 88 |
| 2007-10-31 | $114.91 | $114.91 | 5 |
| 2007-10-30 | $112.23 | $112.23 | 569 |
| 2007-10-29 | $117.09 | $117.09 | 61 |
| 2007-10-26 | $100.98 | $100.98 | 255 |
| 2007-10-25 | $100.26 | $100.26 | 27 |
| 2007-10-24 | $100.26 | $100.26 | 27 |
| 2007-10-23 | $86.62 | $86.62 | 54 |
| 2007-10-22 | $89.05 | $89.05 | 11 |
| 2007-10-19 | $92.27 | $92.27 | 88 |
| 2007-10-18 | $89.66 | $89.66 | 150 |
| 2007-10-17 | $89.48 | $89.48 | 19 |
| 2007-10-16 | $90.00 | $90.00 | 44 |
| 2007-10-15 | $92.70 | $92.70 | 128 |
| 2007-10-12 | $85.86 | $85.86 | 44 |
| 2007-10-11 | $93.04 | $93.04 | 27 |
| 2007-10-10 | $88.47 | $88.47 | 27 |
| 2007-10-09 | $90.18 | $90.18 | 11 |
| 2007-10-08 | $91.80 | $91.80 | 0 |
| 2007-10-05 | $91.80 | $91.80 | 3 |
| 2007-10-04 | $84.58 | $84.58 | 5 |
| 2007-10-03 | $95.49 | $95.49 | 55 |
| 2007-10-02 | $95.49 | $95.49 | 55 |
| 2007-10-01 | $91.44 | $91.44 | 11 |
| 2007-09-28 | $91.21 | $91.21 | 5 |
| 2007-09-27 | $93.60 | $93.60 | 11 |
| 2007-09-26 | $88.94 | $88.94 | 5 |
| 2007-09-25 | $88.94 | $88.94 | 5 |
| 2007-09-24 | $95.40 | $95.40 | 77 |
| 2007-09-21 | $96.23 | $96.23 | 177 |
| 2007-09-20 | $101.57 | $101.57 | 74 |
| 2007-09-19 | $100.22 | $100.22 | 13 |
| 2007-09-18 | $93.20 | $93.20 | 122 |
| 2007-09-17 | $98.98 | $98.98 | 384 |
| 2007-09-14 | $95.27 | $95.27 | 36 |
| 2007-09-13 | $89.28 | $89.28 | 57 |
| 2007-09-12 | $89.28 | $89.28 | 57 |
| 2007-09-11 | $97.20 | $97.20 | 27 |
| 2007-09-10 | $97.20 | $97.20 | 7 |
| 2007-09-07 | $97.20 | $97.20 | 122 |
| 2007-09-06 | $98.23 | $98.23 | 66 |
| 2007-09-05 | $88.07 | $88.07 | 1 |
| 2007-09-04 | $103.50 | $103.50 | 216 |
| 2007-08-31 | $103.14 | $103.14 | 96 |
| 2007-08-30 | $104.40 | $104.40 | 166 |
| 2007-08-29 | $87.30 | $87.30 | 83 |
| 2007-08-28 | $87.30 | $87.30 | 83 |
| 2007-08-27 | $89.87 | $89.87 | 212 |
| 2007-08-24 | $85.50 | $85.50 | 123 |
| 2007-08-23 | $77.40 | $77.40 | 167 |
| 2007-08-22 | $75.60 | $75.60 | 219 |
| 2007-08-21 | $83.84 | $83.84 | 259 |
| 2007-08-20 | $81.00 | $81.00 | 1,189 |
| 2007-08-17 | $80.33 | $80.33 | 78 |
| 2007-08-16 | $86.85 | $86.85 | 156 |
| 2007-08-15 | $93.80 | $93.80 | 52 |
| 2007-08-14 | $95.40 | $95.40 | 55 |
| 2007-08-13 | $95.40 | $95.40 | 0 |
| 2007-08-10 | $101.70 | $101.70 | 11 |
| 2007-08-09 | $97.20 | $97.20 | 55 |
| 2007-08-08 | $101.66 | $101.66 | 88 |
| 2007-08-07 | $104.40 | $104.40 | 0 |
| 2007-08-06 | $104.40 | $104.40 | 0 |
| 2007-08-03 | $102.60 | $102.60 | 183 |
| 2007-08-02 | $106.74 | $106.74 | 75 |
| 2007-08-01 | $104.40 | $104.40 | 224 |
| 2007-07-31 | $103.64 | $103.64 | 33 |
| 2007-07-30 | $105.30 | $105.30 | 0 |
| 2007-07-27 | $105.30 | $105.30 | 124 |
| 2007-07-26 | $108.90 | $108.90 | 99 |
| 2007-07-25 | $120.96 | $120.96 | 59 |
| 2007-07-24 | $118.26 | $118.26 | 66 |
| 2007-07-23 | $106.38 | $106.38 | 0 |
| 2007-07-20 | $120.60 | $120.60 | 138 |
| 2007-07-19 | $114.80 | $114.80 | 0 |
| 2007-07-18 | $114.80 | $114.80 | 49 |
| 2007-07-17 | $113.11 | $113.11 | 144 |
| 2007-07-16 | $108.90 | $108.90 | 0 |
| 2007-07-13 | $117.90 | $117.90 | 118 |
| 2007-07-12 | $115.20 | $115.20 | 111 |
| 2007-07-11 | $114.30 | $114.30 | 38 |
| 2007-07-10 | $121.50 | $121.50 | 303 |
| 2007-07-09 | $122.74 | $122.74 | 0 |
| 2007-07-06 | $122.74 | $122.74 | 559 |
| 2007-07-05 | $110.45 | $110.45 | 0 |
| 2007-07-03 | $110.84 | $110.84 | 0 |
| 2007-07-02 | $110.84 | $110.84 | 0 |
| 2007-06-29 | $104.58 | $104.58 | 135 |
| 2007-06-28 | $101.47 | $101.47 | 380 |
| 2007-06-27 | $98.17 | $98.17 | 11 |
| 2007-06-26 | $101.70 | $101.70 | 0 |
| 2007-06-25 | $101.70 | $101.70 | 0 |
| 2007-06-22 | $104.94 | $104.94 | 69 |
| 2007-06-21 | $111.60 | $111.60 | 97 |
| 2007-06-20 | $103.50 | $103.50 | 203 |
| 2007-06-19 | $102.60 | $102.60 | 859 |
| 2007-06-18 | $104.40 | $104.40 | 0 |
| 2007-06-15 | $103.50 | $103.50 | 72 |
| 2007-06-14 | $111.60 | $111.60 | 216 |
| 2007-06-13 | $106.72 | $106.72 | 11 |
| 2007-06-12 | $114.66 | $114.66 | 203 |
| 2007-06-11 | $114.61 | $114.61 | 0 |
| 2007-06-08 | $111.60 | $111.60 | 407 |
| 2007-06-07 | $114.10 | $114.10 | 308 |
| 2007-06-06 | $113.65 | $113.65 | 409 |
| 2007-06-05 | $120.60 | $120.60 | 482 |
| 2007-06-04 | $122.40 | $122.40 | 0 |
| 2007-06-01 | $124.20 | $124.20 | 430 |
| 2007-05-31 | $116.10 | $116.10 | 108 |
| 2007-05-30 | $125.10 | $125.10 | 277 |
| 2007-05-29 | $119.23 | $119.23 | 0 |
| 2007-05-25 | $122.40 | $122.40 | 269 |
| 2007-05-24 | $122.33 | $122.33 | 88 |
| 2007-05-23 | $121.90 | $121.90 | 183 |
| 2007-05-22 | $115.94 | $115.94 | 0 |
| 2007-05-21 | $115.94 | $115.94 | 0 |
| 2007-05-18 | $116.10 | $116.10 | 24 |
| 2007-05-17 | $114.16 | $114.16 | 288 |
| 2007-05-16 | $111.60 | $111.60 | 172 |
| 2007-05-15 | $115.20 | $115.20 | 618 |
| 2007-05-14 | $117.45 | $117.45 | 0 |
| 2007-05-11 | $117.54 | $117.54 | 116 |
| 2007-05-10 | $123.30 | $123.30 | 122 |
| 2007-05-09 | $123.12 | $123.12 | 59 |
| 2007-05-08 | $124.20 | $124.20 | 312 |
| 2007-05-07 | $114.48 | $114.48 | 0 |
| 2007-05-04 | $108.00 | $108.00 | 351 |
| 2007-05-03 | $104.40 | $104.40 | 337 |
| 2007-05-02 | $111.10 | $111.10 | 78 |
| 2007-05-01 | $115.20 | $115.20 | 62 |
| 2007-04-30 | $113.40 | $113.40 | 0 |
| 2007-04-27 | $114.91 | $114.91 | 171 |
| 2007-04-26 | $117.54 | $117.54 | 86 |
| 2007-04-25 | $117.00 | $117.00 | 97 |
| 2007-04-24 | $124.40 | $124.40 | 83 |
| 2007-04-23 | $121.77 | $121.77 | 0 |
| 2007-04-20 | $125.41 | $125.41 | 39 |
| 2007-04-19 | $122.81 | $122.81 | 281 |
| 2007-04-18 | $126.90 | $126.90 | 116 |
| 2007-04-17 | $118.35 | $118.35 | 466 |
| 2007-04-16 | $114.30 | $114.30 | 0 |
| 2007-04-13 | $125.35 | $125.35 | 36 |
| 2007-04-12 | $123.84 | $123.84 | 388 |
| 2007-04-11 | $122.76 | $122.76 | 357 |
| 2007-04-10 | $124.20 | $124.20 | 391 |
| 2007-04-09 | $115.20 | $115.20 | 0 |
| 2007-04-05 | $113.94 | $113.94 | 0 |
| 2007-04-04 | $116.10 | $116.10 | 102 |
| 2007-04-03 | $109.89 | $109.89 | 313 |
| 2007-04-02 | $109.80 | $109.80 | 0 |
| 2007-03-30 | $105.12 | $105.12 | 177 |
| 2007-03-29 | $108.00 | $108.00 | 321 |
| 2007-03-28 | $105.14 | $105.14 | 168 |
| 2007-03-27 | $99.36 | $99.36 | 307 |
| 2007-03-26 | $97.20 | $97.20 | 0 |
| 2007-03-23 | $99.00 | $99.00 | 150 |
| 2007-03-22 | $104.40 | $104.40 | 366 |
| 2007-03-21 | $100.85 | $100.85 | 83 |
| 2007-03-20 | $96.30 | $96.30 | 343 |
| 2007-03-19 | $91.98 | $91.98 | 0 |
| 2007-03-16 | $91.26 | $91.26 | 86 |
| 2007-03-15 | $90.00 | $90.00 | 0 |
| 2007-03-14 | $90.00 | $90.00 | 277 |
| 2007-03-13 | $96.30 | $96.30 | 371 |
| 2007-03-12 | $93.60 | $93.60 | 0 |
| 2007-03-09 | $73.80 | $73.80 | 13 |
| 2007-03-08 | $80.35 | $80.35 | 0 |
| 2007-03-07 | $83.52 | $83.52 | 0 |
| 2007-03-06 | $77.40 | $77.40 | 0 |
| 2007-03-05 | $78.84 | $78.84 | 0 |
| 2007-03-02 | $75.69 | $75.69 | 0 |
| 2007-03-01 | $79.92 | $79.92 | 0 |
| 2007-02-28 | $77.40 | $77.40 | 0 |
| 2007-02-27 | $79.74 | $79.74 | 0 |
| 2007-02-26 | $90.00 | $90.00 | 0 |
| 2007-02-23 | $88.43 | $88.43 | 0 |
| 2007-02-22 | $90.00 | $90.00 | 0 |
| 2007-02-21 | $76.99 | $76.99 | 0 |
| 2007-02-20 | $74.77 | $74.77 | 0 |
| 2007-02-16 | $75.24 | $75.24 | 0 |
| 2007-02-15 | $70.20 | $70.20 | 0 |
| 2007-02-14 | $70.34 | $70.34 | 0 |
| 2007-02-13 | $68.40 | $68.40 | 0 |
| 2007-02-12 | $64.80 | $64.80 | 0 |
| 2007-02-09 | $67.09 | $67.09 | 0 |
| 2007-02-08 | $68.40 | $68.40 | 368 |
| 2007-02-07 | $70.20 | $70.20 | 105 |
| 2007-02-06 | $68.40 | $68.40 | 88 |
| 2007-02-05 | $73.80 | $73.80 | 0 |
| 2007-02-02 | $67.50 | $67.50 | 71 |
| 2007-02-01 | $68.40 | $68.40 | 316 |
| 2007-01-31 | $67.50 | $67.50 | 241 |
| 2007-01-30 | $66.24 | $66.24 | 437 |
| 2007-01-29 | $66.60 | $66.60 | 0 |
| 2007-01-26 | $68.40 | $68.40 | 38 |
| 2007-01-25 | $68.40 | $68.40 | 423 |
| 2007-01-24 | $68.40 | $68.40 | 16 |
| 2007-01-23 | $68.40 | $68.40 | 174 |
| 2007-01-22 | $63.90 | $63.90 | 0 |
| 2007-01-19 | $60.30 | $60.30 | 23 |
| 2007-01-18 | $62.26 | $62.26 | 14 |
| 2007-01-17 | $61.02 | $61.02 | 267 |
| 2007-01-16 | $58.14 | $58.14 | 0 |
| 2007-01-12 | $58.14 | $58.14 | 81 |
| 2007-01-11 | $57.42 | $57.42 | 83 |
| 2007-01-10 | $61.20 | $61.20 | 47 |
| 2007-01-09 | $62.10 | $62.10 | 3 |
| 2007-01-08 | $56.70 | $56.70 | 0 |
| 2007-01-05 | $61.20 | $61.20 | 0 |
| 2007-01-04 | $61.20 | $61.20 | 80 |
| 2007-01-03 | $62.10 | $62.10 | 0 |