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
- 1998-03-06 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 | $57.89 | $57.89 | 4 |
| 2007-12-28 | $55.97 | $55.97 | 2 |
| 2007-12-27 | $55.50 | $55.50 | 3 |
| 2007-12-26 | $61.71 | $61.71 | 0 |
| 2007-12-24 | $61.71 | $61.71 | 0 |
| 2007-12-21 | $61.71 | $61.71 | 0 |
| 2007-12-20 | $61.71 | $61.71 | 0 |
| 2007-12-19 | $61.71 | $61.71 | 0 |
| 2007-12-18 | $45.93 | $45.93 | 4 |
| 2007-12-17 | $45.45 | $45.45 | 0 |
| 2007-12-14 | $45.45 | $45.45 | 0 |
| 2007-12-13 | $45.45 | $45.45 | 0 |
| 2007-12-12 | $57.41 | $57.41 | 0 |
| 2007-12-11 | $57.41 | $57.41 | 0 |
| 2007-12-10 | $57.41 | $57.41 | 0 |
| 2007-12-07 | $57.41 | $57.41 | 0 |
| 2007-12-06 | $57.41 | $57.41 | 43 |
| 2007-12-05 | $62.19 | $62.19 | 0 |
| 2007-12-04 | $62.19 | $62.19 | 0 |
| 2007-12-03 | $62.19 | $62.19 | 0 |
| 2007-11-30 | $62.19 | $62.19 | 34 |
| 2007-11-29 | $57.41 | $57.41 | 0 |
| 2007-11-28 | $57.41 | $57.41 | 0 |
| 2007-11-27 | $47.84 | $47.84 | 0 |
| 2007-11-26 | $47.84 | $47.84 | 205 |
| 2007-11-23 | $47.84 | $47.84 | 31 |
| 2007-11-21 | $51.48 | $51.48 | 16 |
| 2007-11-20 | $51.48 | $51.48 | 16 |
| 2007-11-19 | $60.38 | $60.38 | 0 |
| 2007-11-16 | $60.38 | $60.38 | 0 |
| 2007-11-15 | $60.38 | $60.38 | 0 |
| 2007-11-14 | $60.38 | $60.38 | 0 |
| 2007-11-13 | $60.38 | $60.38 | 0 |
| 2007-11-12 | $60.38 | $60.38 | 8 |
| 2007-11-09 | $66.98 | $66.98 | 0 |
| 2007-11-08 | $66.98 | $66.98 | 0 |
| 2007-11-07 | $69.37 | $69.37 | 21 |
| 2007-11-06 | $67.69 | $67.69 | 0 |
| 2007-11-05 | $67.69 | $67.69 | 0 |
| 2007-11-02 | $67.69 | $67.69 | 0 |
| 2007-11-01 | $67.69 | $67.69 | 0 |
| 2007-10-31 | $67.69 | $67.69 | 0 |
| 2007-10-30 | $67.69 | $67.69 | 2 |
| 2007-10-29 | $66.98 | $66.98 | 56 |
| 2007-10-26 | $67.46 | $67.46 | 0 |
| 2007-10-25 | $69.85 | $69.85 | 0 |
| 2007-10-24 | $69.85 | $69.85 | 2 |
| 2007-10-23 | $76.55 | $76.55 | 0 |
| 2007-10-22 | $76.55 | $76.55 | 20 |
| 2007-10-19 | $76.55 | $76.55 | 21 |
| 2007-10-18 | $76.55 | $76.55 | 0 |
| 2007-10-17 | $76.55 | $76.55 | 0 |
| 2007-10-16 | $76.55 | $76.55 | 0 |
| 2007-10-15 | $76.55 | $76.55 | 21 |
| 2007-10-12 | $75.11 | $75.11 | 10 |
| 2007-10-11 | $72.24 | $72.24 | 22 |
| 2007-10-10 | $66.98 | $66.98 | 0 |
| 2007-10-09 | $66.98 | $66.98 | 318 |
| 2007-10-08 | $80.37 | $80.37 | 0 |
| 2007-10-05 | $80.37 | $80.37 | 4 |
| 2007-10-04 | $77.02 | $77.02 | 2 |
| 2007-10-03 | $76.55 | $76.55 | 0 |
| 2007-10-02 | $76.55 | $76.55 | 0 |
| 2007-10-01 | $76.55 | $76.55 | 58 |
| 2007-09-28 | $74.63 | $74.63 | 42 |
| 2007-09-27 | $72.24 | $72.24 | 110 |
| 2007-09-26 | $77.98 | $77.98 | 0 |
| 2007-09-25 | $77.98 | $77.98 | 0 |
| 2007-09-24 | $77.98 | $77.98 | 3 |
| 2007-09-21 | $77.98 | $77.98 | 7 |
| 2007-09-20 | $93.29 | $93.29 | 0 |
| 2007-09-19 | $93.29 | $93.29 | 0 |
| 2007-09-18 | $90.90 | $90.90 | 164 |
| 2007-09-17 | $81.33 | $81.33 | 264 |
| 2007-09-14 | $76.55 | $76.55 | 54 |
| 2007-09-13 | $83.72 | $83.72 | 70 |
| 2007-09-12 | $71.76 | $71.76 | 0 |
| 2007-09-11 | $71.76 | $71.76 | 0 |
| 2007-09-10 | $71.76 | $71.76 | 0 |
| 2007-09-07 | $71.76 | $71.76 | 0 |
| 2007-09-06 | $71.76 | $71.76 | 10 |
| 2007-09-05 | $68.41 | $68.41 | 33 |
| 2007-09-04 | $67.46 | $67.46 | 0 |
| 2007-08-31 | $67.46 | $67.46 | 152 |
| 2007-08-30 | $69.85 | $69.85 | 135 |
| 2007-08-29 | $86.11 | $86.11 | 10 |
| 2007-08-28 | $72.24 | $72.24 | 0 |
| 2007-08-27 | $72.24 | $72.24 | 4 |
| 2007-08-24 | $74.63 | $74.63 | 0 |
| 2007-08-23 | $74.63 | $74.63 | 10 |
| 2007-08-22 | $73.67 | $73.67 | 0 |
| 2007-08-21 | $73.67 | $73.67 | 25 |
| 2007-08-20 | $66.98 | $66.98 | 0 |
| 2007-08-17 | $66.98 | $66.98 | 1 |
| 2007-08-16 | $78.94 | $78.94 | 0 |
| 2007-08-15 | $78.94 | $78.94 | 1 |
| 2007-08-14 | $87.07 | $87.07 | 10 |
| 2007-08-13 | $83.72 | $83.72 | 1 |
| 2007-08-10 | $98.07 | $98.07 | 0 |
| 2007-08-09 | $98.07 | $98.07 | 0 |
| 2007-08-08 | $96.16 | $96.16 | 0 |
| 2007-08-07 | $96.16 | $96.16 | 10 |
| 2007-08-06 | $114.82 | $114.82 | 0 |
| 2007-08-03 | $114.82 | $114.82 | 0 |
| 2007-08-02 | $114.82 | $114.82 | 0 |
| 2007-08-01 | $114.82 | $114.82 | 89 |
| 2007-07-31 | $100.94 | $100.94 | 10 |
| 2007-07-30 | $112.43 | $112.43 | 0 |
| 2007-07-27 | $114.82 | $114.82 | 0 |
| 2007-07-26 | $114.82 | $114.82 | 0 |
| 2007-07-25 | $114.82 | $114.82 | 0 |
| 2007-07-24 | $114.82 | $114.82 | 0 |
| 2007-07-23 | $114.82 | $114.82 | 0 |
| 2007-07-20 | $114.82 | $114.82 | 0 |
| 2007-07-19 | $114.82 | $114.82 | 41 |
| 2007-07-18 | $106.21 | $106.21 | 13 |
| 2007-07-17 | $114.82 | $114.82 | 116 |
| 2007-07-16 | $100.94 | $100.94 | 0 |
| 2007-07-13 | $100.94 | $100.94 | 0 |
| 2007-07-12 | $95.68 | $95.68 | 250 |
| 2007-07-11 | $102.86 | $102.86 | 331 |
| 2007-07-10 | $95.68 | $95.68 | 0 |
| 2007-07-09 | $95.68 | $95.68 | 4 |
| 2007-07-06 | $81.33 | $81.33 | 0 |
| 2007-07-05 | $80.37 | $80.37 | 19 |
| 2007-07-03 | $71.76 | $71.76 | 0 |
| 2007-07-02 | $71.76 | $71.76 | 0 |
| 2007-06-29 | $71.76 | $71.76 | 0 |
| 2007-06-28 | $71.76 | $71.76 | 43 |
| 2007-06-27 | $67.93 | $67.93 | 0 |
| 2007-06-26 | $67.93 | $67.93 | 0 |
| 2007-06-25 | $67.93 | $67.93 | 0 |
| 2007-06-22 | $67.93 | $67.93 | 0 |
| 2007-06-21 | $67.93 | $67.93 | 1 |
| 2007-06-20 | $66.98 | $66.98 | 0 |
| 2007-06-19 | $66.98 | $66.98 | 0 |
| 2007-06-18 | $66.98 | $66.98 | 0 |
| 2007-06-15 | $66.98 | $66.98 | 0 |
| 2007-06-14 | $66.98 | $66.98 | 0 |
| 2007-06-13 | $66.98 | $66.98 | 1 |
| 2007-06-12 | $78.51 | $78.51 | 1 |
| 2007-06-11 | $81.33 | $81.33 | 0 |
| 2007-06-08 | $81.33 | $81.33 | 0 |
| 2007-06-07 | $81.33 | $81.33 | 0 |
| 2007-06-06 | $81.33 | $81.33 | 0 |
| 2007-06-05 | $81.33 | $81.33 | 0 |
| 2007-06-04 | $81.33 | $81.33 | 0 |
| 2007-06-01 | $81.33 | $81.33 | 0 |
| 2007-05-31 | $81.33 | $81.33 | 0 |
| 2007-05-30 | $81.33 | $81.33 | 0 |
| 2007-05-29 | $81.33 | $81.33 | 0 |
| 2007-05-25 | $76.55 | $76.55 | 0 |
| 2007-05-24 | $76.55 | $76.55 | 10 |
| 2007-05-23 | $77.98 | $77.98 | 22 |
| 2007-05-22 | $73.53 | $73.53 | 0 |
| 2007-05-21 | $73.53 | $73.53 | 0 |
| 2007-05-18 | $73.53 | $73.53 | 0 |
| 2007-05-17 | $73.53 | $73.53 | 0 |
| 2007-05-16 | $73.53 | $73.53 | 0 |
| 2007-05-15 | $73.53 | $73.53 | 0 |
| 2007-05-14 | $73.53 | $73.53 | 0 |
| 2007-05-11 | $73.53 | $73.53 | 0 |
| 2007-05-10 | $73.53 | $73.53 | 0 |
| 2007-05-09 | $73.53 | $73.53 | 0 |
| 2007-05-08 | $73.53 | $73.53 | 0 |
| 2007-05-07 | $73.53 | $73.53 | 0 |
| 2007-05-04 | $73.53 | $73.53 | 0 |
| 2007-05-03 | $90.90 | $90.90 | 10 |
| 2007-05-02 | $86.11 | $86.11 | 0 |
| 2007-05-01 | $86.11 | $86.11 | 10 |
| 2007-04-30 | $96.16 | $96.16 | 0 |
| 2007-04-27 | $96.16 | $96.16 | 0 |
| 2007-04-26 | $96.16 | $96.16 | 1 |
| 2007-04-25 | $91.85 | $91.85 | 0 |
| 2007-04-24 | $91.85 | $91.85 | 20 |
| 2007-04-23 | $89.46 | $89.46 | 36 |
| 2007-04-20 | $91.62 | $91.62 | 10 |
| 2007-04-19 | $90.66 | $90.66 | 0 |
| 2007-04-18 | $90.66 | $90.66 | 8 |
| 2007-04-17 | $96.16 | $96.16 | 0 |
| 2007-04-16 | $96.16 | $96.16 | 25 |
| 2007-04-13 | $90.90 | $90.90 | 10 |
| 2007-04-12 | $95.68 | $95.68 | 0 |
| 2007-04-11 | $95.68 | $95.68 | 17 |
| 2007-04-10 | $102.38 | $102.38 | 0 |
| 2007-04-09 | $102.38 | $102.38 | 0 |
| 2007-04-05 | $102.38 | $102.38 | 0 |
| 2007-04-04 | $102.38 | $102.38 | 0 |
| 2007-04-03 | $102.38 | $102.38 | 105 |
| 2007-04-02 | $86.59 | $86.59 | 0 |
| 2007-03-30 | $86.59 | $86.59 | 0 |
| 2007-03-29 | $86.59 | $86.59 | 0 |
| 2007-03-28 | $86.59 | $86.59 | 1 |
| 2007-03-27 | $93.29 | $93.29 | 17 |
| 2007-03-26 | $86.11 | $86.11 | 0 |
| 2007-03-23 | $86.11 | $86.11 | 0 |
| 2007-03-22 | $86.11 | $86.11 | 0 |
| 2007-03-21 | $86.11 | $86.11 | 0 |
| 2007-03-20 | $86.11 | $86.11 | 2 |
| 2007-03-19 | $86.11 | $86.11 | 20 |
| 2007-03-16 | $81.33 | $81.33 | 0 |
| 2007-03-15 | $81.33 | $81.33 | 0 |
| 2007-03-14 | $81.33 | $81.33 | 0 |
| 2007-03-13 | $81.33 | $81.33 | 0 |
| 2007-03-12 | $95.30 | $95.30 | 0 |
| 2007-03-09 | $95.30 | $95.30 | 0 |
| 2007-03-08 | $95.30 | $95.30 | 0 |
| 2007-03-07 | $95.30 | $95.30 | 0 |
| 2007-03-06 | $95.30 | $95.30 | 1 |
| 2007-03-05 | $98.07 | $98.07 | 18 |
| 2007-03-02 | $118.36 | $118.36 | 0 |
| 2007-03-01 | $133.95 | $133.95 | 0 |
| 2007-02-28 | $133.95 | $133.95 | 0 |
| 2007-02-27 | $133.95 | $133.95 | 0 |
| 2007-02-26 | $133.95 | $133.95 | 0 |
| 2007-02-23 | $121.42 | $121.42 | 37 |
| 2007-02-22 | $86.59 | $86.59 | 20 |
| 2007-02-21 | $117.21 | $117.21 | 261 |
| 2007-02-20 | $90.28 | $90.28 | 0 |
| 2007-02-16 | $90.28 | $90.28 | 1 |
| 2007-02-15 | $95.68 | $95.68 | 0 |
| 2007-02-14 | $95.68 | $95.68 | 0 |
| 2007-02-13 | $95.68 | $95.68 | 0 |
| 2007-02-12 | $95.68 | $95.68 | 0 |
| 2007-02-09 | $95.68 | $95.68 | 27 |
| 2007-02-08 | $105.25 | $105.25 | 0 |
| 2007-02-07 | $105.25 | $105.25 | 0 |
| 2007-02-06 | $105.25 | $105.25 | 0 |
| 2007-02-05 | $105.25 | $105.25 | 25 |
| 2007-02-02 | $124.15 | $124.15 | 0 |
| 2007-02-01 | $124.15 | $124.15 | 1 |
| 2007-01-31 | $123.91 | $123.91 | 0 |
| 2007-01-30 | $123.91 | $123.91 | 0 |
| 2007-01-29 | $123.91 | $123.91 | 0 |
| 2007-01-26 | $123.91 | $123.91 | 2 |
| 2007-01-25 | $113.81 | $113.81 | 0 |
| 2007-01-24 | $113.81 | $113.81 | 8 |
| 2007-01-23 | $106.21 | $106.21 | 0 |
| 2007-01-22 | $106.21 | $106.21 | 22 |
| 2007-01-19 | $124.39 | $124.39 | 163 |
| 2007-01-18 | $95.68 | $95.68 | 48 |
| 2007-01-17 | $86.11 | $86.11 | 25 |
| 2007-01-16 | $64.59 | $64.59 | 0 |
| 2007-01-12 | $64.59 | $64.59 | 0 |
| 2007-01-11 | $64.59 | $64.59 | 0 |
| 2007-01-10 | $66.83 | $66.83 | 0 |
| 2007-01-09 | $66.83 | $66.83 | 0 |
| 2007-01-08 | $66.83 | $66.83 | 0 |
| 2007-01-05 | $66.83 | $66.83 | 0 |
| 2007-01-04 | $66.83 | $66.83 | 2 |
| 2007-01-03 | $63.72 | $63.72 | 0 |