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
- 1999-06-21 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 | $75.67 | $75.67 | 0 |
| 2007-12-28 | $75.67 | $75.67 | 0 |
| 2007-12-27 | $75.67 | $75.67 | 2 |
| 2007-12-26 | $73.76 | $73.76 | 0 |
| 2007-12-24 | $73.76 | $73.76 | 0 |
| 2007-12-21 | $73.76 | $73.76 | 5 |
| 2007-12-20 | $70.15 | $70.15 | 0 |
| 2007-12-19 | $70.15 | $70.15 | 8 |
| 2007-12-18 | $69.96 | $69.96 | 5 |
| 2007-12-17 | $71.29 | $71.29 | 0 |
| 2007-12-14 | $71.29 | $71.29 | 24 |
| 2007-12-13 | $73.57 | $73.57 | 26 |
| 2007-12-12 | $75.10 | $75.10 | 0 |
| 2007-12-11 | $75.10 | $75.10 | 0 |
| 2007-12-10 | $75.10 | $75.10 | 139 |
| 2007-12-07 | $74.71 | $74.71 | 18 |
| 2007-12-06 | $76.05 | $76.05 | 0 |
| 2007-12-05 | $76.05 | $76.05 | 87 |
| 2007-12-04 | $70.53 | $70.53 | 2 |
| 2007-12-03 | $80.80 | $80.80 | 84 |
| 2007-11-30 | $85.55 | $85.55 | 158 |
| 2007-11-29 | $75.48 | $75.48 | 5 |
| 2007-11-28 | $89.35 | $89.35 | 11 |
| 2007-11-27 | $86.88 | $86.88 | 16 |
| 2007-11-26 | $83.65 | $83.65 | 425 |
| 2007-11-23 | $76.43 | $76.43 | 93 |
| 2007-11-21 | $81.75 | $81.75 | 48 |
| 2007-11-20 | $86.50 | $86.50 | 61 |
| 2007-11-19 | $91.25 | $91.25 | 0 |
| 2007-11-16 | $91.25 | $91.25 | 53 |
| 2007-11-15 | $85.55 | $85.55 | 0 |
| 2007-11-14 | $85.55 | $85.55 | 31 |
| 2007-11-13 | $104.56 | $104.56 | 0 |
| 2007-11-12 | $104.56 | $104.56 | 0 |
| 2007-11-09 | $104.56 | $104.56 | 0 |
| 2007-11-08 | $104.56 | $104.56 | 2 |
| 2007-11-07 | $104.56 | $104.56 | 21 |
| 2007-11-06 | $112.17 | $112.17 | 0 |
| 2007-11-05 | $112.17 | $112.17 | 22 |
| 2007-11-02 | $100.76 | $100.76 | 26 |
| 2007-11-01 | $100.76 | $100.76 | 55 |
| 2007-10-31 | $104.56 | $104.56 | 239 |
| 2007-10-30 | $87.83 | $87.83 | 4 |
| 2007-10-29 | $95.06 | $95.06 | 63 |
| 2007-10-26 | $92.59 | $92.59 | 0 |
| 2007-10-25 | $92.59 | $92.59 | 100 |
| 2007-10-24 | $87.07 | $87.07 | 42 |
| 2007-10-23 | $91.63 | $91.63 | 53 |
| 2007-10-22 | $89.35 | $89.35 | 0 |
| 2007-10-19 | $89.35 | $89.35 | 5 |
| 2007-10-18 | $84.03 | $84.03 | 0 |
| 2007-10-17 | $84.03 | $84.03 | 37 |
| 2007-10-16 | $81.75 | $81.75 | 1 |
| 2007-10-15 | $86.50 | $86.50 | 53 |
| 2007-10-12 | $79.09 | $79.09 | 1 |
| 2007-10-11 | $77.76 | $77.76 | 0 |
| 2007-10-10 | $77.76 | $77.76 | 1 |
| 2007-10-09 | $80.80 | $80.80 | 0 |
| 2007-10-08 | $80.80 | $80.80 | 0 |
| 2007-10-05 | $80.80 | $80.80 | 43 |
| 2007-10-04 | $79.85 | $79.85 | 27 |
| 2007-10-03 | $79.85 | $79.85 | 37 |
| 2007-10-02 | $79.85 | $79.85 | 25 |
| 2007-10-01 | $81.56 | $81.56 | 0 |
| 2007-09-28 | $81.56 | $81.56 | 0 |
| 2007-09-27 | $81.56 | $81.56 | 0 |
| 2007-09-26 | $81.56 | $81.56 | 0 |
| 2007-09-25 | $81.56 | $81.56 | 0 |
| 2007-09-24 | $81.56 | $81.56 | 0 |
| 2007-09-21 | $81.56 | $81.56 | 14 |
| 2007-09-20 | $76.24 | $76.24 | 5 |
| 2007-09-19 | $82.70 | $82.70 | 0 |
| 2007-09-18 | $82.70 | $82.70 | 53 |
| 2007-09-17 | $91.25 | $91.25 | 0 |
| 2007-09-14 | $91.25 | $91.25 | 10 |
| 2007-09-13 | $89.54 | $89.54 | 0 |
| 2007-09-12 | $89.54 | $89.54 | 22 |
| 2007-09-11 | $81.75 | $81.75 | 0 |
| 2007-09-10 | $81.75 | $81.75 | 0 |
| 2007-09-07 | $81.75 | $81.75 | 42 |
| 2007-09-06 | $76.05 | $76.05 | 1 |
| 2007-09-05 | $88.59 | $88.59 | 11 |
| 2007-09-04 | $81.75 | $81.75 | 0 |
| 2007-08-31 | $81.75 | $81.75 | 0 |
| 2007-08-30 | $81.75 | $81.75 | 39 |
| 2007-08-29 | $81.56 | $81.56 | 0 |
| 2007-08-28 | $81.56 | $81.56 | 382 |
| 2007-08-27 | $84.98 | $84.98 | 53 |
| 2007-08-24 | $84.22 | $84.22 | 453 |
| 2007-08-23 | $89.92 | $89.92 | 0 |
| 2007-08-22 | $89.92 | $89.92 | 90 |
| 2007-08-21 | $72.24 | $72.24 | 0 |
| 2007-08-20 | $72.24 | $72.24 | 216 |
| 2007-08-17 | $66.73 | $66.73 | 0 |
| 2007-08-16 | $66.73 | $66.73 | 92 |
| 2007-08-15 | $84.03 | $84.03 | 5 |
| 2007-08-14 | $85.17 | $85.17 | 0 |
| 2007-08-13 | $85.17 | $85.17 | 16 |
| 2007-08-10 | $91.25 | $91.25 | 0 |
| 2007-08-09 | $91.25 | $91.25 | 105 |
| 2007-08-08 | $99.81 | $99.81 | 0 |
| 2007-08-07 | $99.81 | $99.81 | 58 |
| 2007-08-06 | $104.56 | $104.56 | 4 |
| 2007-08-03 | $104.56 | $104.56 | 63 |
| 2007-08-02 | $119.58 | $119.58 | 0 |
| 2007-08-01 | $119.58 | $119.58 | 226 |
| 2007-07-31 | $117.87 | $117.87 | 55 |
| 2007-07-30 | $117.87 | $117.87 | 0 |
| 2007-07-27 | $117.87 | $117.87 | 0 |
| 2007-07-26 | $117.87 | $117.87 | 8 |
| 2007-07-25 | $106.46 | $106.46 | 0 |
| 2007-07-24 | $106.46 | $106.46 | 2 |
| 2007-07-23 | $129.47 | $129.47 | 141 |
| 2007-07-20 | $154.18 | $154.18 | 71 |
| 2007-07-19 | $159.51 | $159.51 | 910 |
| 2007-07-18 | $72.24 | $72.24 | 0 |
| 2007-07-17 | $72.24 | $72.24 | 12 |
| 2007-07-16 | $80.80 | $80.80 | 0 |
| 2007-07-13 | $80.80 | $80.80 | 0 |
| 2007-07-12 | $80.80 | $80.80 | 0 |
| 2007-07-11 | $80.80 | $80.80 | 105 |
| 2007-07-10 | $82.89 | $82.89 | 0 |
| 2007-07-09 | $82.89 | $82.89 | 0 |
| 2007-07-06 | $82.89 | $82.89 | 0 |
| 2007-07-05 | $82.89 | $82.89 | 0 |
| 2007-07-03 | $82.89 | $82.89 | 17 |
| 2007-07-02 | $91.25 | $91.25 | 48 |
| 2007-06-29 | $76.05 | $76.05 | 3 |
| 2007-06-28 | $108.37 | $108.37 | 0 |
| 2007-06-27 | $108.37 | $108.37 | 0 |
| 2007-06-26 | $108.37 | $108.37 | 0 |
| 2007-06-25 | $108.37 | $108.37 | 0 |
| 2007-06-22 | $108.37 | $108.37 | 0 |
| 2007-06-21 | $108.37 | $108.37 | 0 |
| 2007-06-20 | $108.37 | $108.37 | 3 |
| 2007-06-19 | $96.96 | $96.96 | 0 |
| 2007-06-18 | $96.96 | $96.96 | 0 |
| 2007-06-15 | $96.96 | $96.96 | 11 |
| 2007-06-14 | $102.66 | $102.66 | 0 |
| 2007-06-13 | $102.66 | $102.66 | 0 |
| 2007-06-12 | $102.66 | $102.66 | 0 |
| 2007-06-11 | $102.66 | $102.66 | 97 |
| 2007-06-08 | $86.31 | $86.31 | 0 |
| 2007-06-07 | $86.31 | $86.31 | 0 |
| 2007-06-06 | $86.31 | $86.31 | 1 |
| 2007-06-05 | $89.35 | $89.35 | 0 |
| 2007-06-04 | $89.35 | $89.35 | 0 |
| 2007-06-01 | $89.35 | $89.35 | 155 |
| 2007-05-31 | $86.50 | $86.50 | 0 |
| 2007-05-30 | $86.50 | $86.50 | 0 |
| 2007-05-29 | $86.50 | $86.50 | 0 |
| 2007-05-25 | $86.50 | $86.50 | 0 |
| 2007-05-24 | $86.50 | $86.50 | 55 |
| 2007-05-23 | $115.97 | $115.97 | 34 |
| 2007-05-22 | $92.40 | $92.40 | 0 |
| 2007-05-21 | $92.40 | $92.40 | 0 |
| 2007-05-18 | $92.40 | $92.40 | 39 |
| 2007-05-17 | $95.06 | $95.06 | 37 |
| 2007-05-16 | $80.23 | $80.23 | 216 |
| 2007-05-15 | $88.59 | $88.59 | 0 |
| 2007-05-14 | $88.59 | $88.59 | 0 |
| 2007-05-11 | $88.59 | $88.59 | 5 |
| 2007-05-10 | $85.74 | $85.74 | 0 |
| 2007-05-09 | $85.74 | $85.74 | 26 |
| 2007-05-08 | $93.73 | $93.73 | 0 |
| 2007-05-07 | $93.73 | $93.73 | 2 |
| 2007-05-04 | $85.74 | $85.74 | 0 |
| 2007-05-03 | $85.74 | $85.74 | 0 |
| 2007-05-02 | $85.74 | $85.74 | 1 |
| 2007-05-01 | $93.16 | $93.16 | 0 |
| 2007-04-30 | $93.16 | $93.16 | 5 |
| 2007-04-27 | $85.55 | $85.55 | 108 |
| 2007-04-26 | $92.21 | $92.21 | 26 |
| 2007-04-25 | $95.06 | $95.06 | 5 |
| 2007-04-24 | $91.63 | $91.63 | 0 |
| 2007-04-23 | $91.63 | $91.63 | 58 |
| 2007-04-20 | $80.42 | $80.42 | 13 |
| 2007-04-19 | $86.50 | $86.50 | 7 |
| 2007-04-18 | $97.15 | $97.15 | 0 |
| 2007-04-17 | $97.15 | $97.15 | 0 |
| 2007-04-16 | $97.15 | $97.15 | 5 |
| 2007-04-13 | $88.02 | $88.02 | 24 |
| 2007-04-12 | $84.79 | $84.79 | 42 |
| 2007-04-11 | $89.16 | $89.16 | 68 |
| 2007-04-10 | $77.19 | $77.19 | 0 |
| 2007-04-09 | $77.19 | $77.19 | 0 |
| 2007-04-05 | $77.19 | $77.19 | 0 |
| 2007-04-04 | $77.19 | $77.19 | 0 |
| 2007-04-03 | $77.19 | $77.19 | 0 |
| 2007-04-02 | $77.19 | $77.19 | 62 |
| 2007-03-30 | $74.33 | $74.33 | 0 |
| 2007-03-29 | $74.33 | $74.33 | 0 |
| 2007-03-28 | $74.33 | $74.33 | 0 |
| 2007-03-27 | $74.33 | $74.33 | 0 |
| 2007-03-26 | $74.33 | $74.33 | 0 |
| 2007-03-23 | $74.33 | $74.33 | 0 |
| 2007-03-22 | $74.33 | $74.33 | 18 |
| 2007-03-21 | $79.85 | $79.85 | 11 |
| 2007-03-20 | $76.05 | $76.05 | 31 |
| 2007-03-19 | $79.85 | $79.85 | 129 |
| 2007-03-16 | $74.33 | $74.33 | 178 |
| 2007-03-15 | $74.52 | $74.52 | 0 |
| 2007-03-14 | $74.52 | $74.52 | 63 |
| 2007-03-13 | $74.14 | $74.14 | 47 |
| 2007-03-12 | $80.61 | $80.61 | 16 |
| 2007-03-09 | $79.66 | $79.66 | 26 |
| 2007-03-08 | $74.33 | $74.33 | 2 |
| 2007-03-07 | $69.58 | $69.58 | 19 |
| 2007-03-06 | $77.95 | $77.95 | 0 |
| 2007-03-05 | $77.95 | $77.95 | 5 |
| 2007-03-02 | $77.76 | $77.76 | 0 |
| 2007-03-01 | $77.76 | $77.76 | 53 |
| 2007-02-28 | $70.34 | $70.34 | 173 |
| 2007-02-27 | $76.05 | $76.05 | 0 |
| 2007-02-26 | $76.05 | $76.05 | 109 |
| 2007-02-23 | $83.65 | $83.65 | 0 |
| 2007-02-22 | $83.65 | $83.65 | 327 |
| 2007-02-21 | $75.48 | $75.48 | 0 |
| 2007-02-20 | $75.48 | $75.48 | 2 |
| 2007-02-16 | $84.03 | $84.03 | 0 |
| 2007-02-15 | $84.03 | $84.03 | 44 |
| 2007-02-14 | $77.95 | $77.95 | 0 |
| 2007-02-13 | $77.95 | $77.95 | 0 |
| 2007-02-12 | $77.95 | $77.95 | 0 |
| 2007-02-09 | $77.95 | $77.95 | 26 |
| 2007-02-08 | $84.60 | $84.60 | 0 |
| 2007-02-07 | $84.60 | $84.60 | 0 |
| 2007-02-06 | $84.60 | $84.60 | 0 |
| 2007-02-05 | $84.60 | $84.60 | 37 |
| 2007-02-02 | $85.74 | $85.74 | 144 |
| 2007-02-01 | $73.95 | $73.95 | 0 |
| 2007-01-31 | $73.95 | $73.95 | 16 |
| 2007-01-30 | $70.72 | $70.72 | 0 |
| 2007-01-29 | $70.72 | $70.72 | 7 |
| 2007-01-26 | $83.08 | $83.08 | 650 |
| 2007-01-25 | $74.90 | $74.90 | 58 |
| 2007-01-24 | $72.62 | $72.62 | 11 |
| 2007-01-23 | $76.05 | $76.05 | 0 |
| 2007-01-22 | $76.05 | $76.05 | 0 |
| 2007-01-19 | $76.05 | $76.05 | 0 |
| 2007-01-18 | $76.05 | $76.05 | 21 |
| 2007-01-17 | $68.63 | $68.63 | 11 |
| 2007-01-16 | $79.47 | $79.47 | 0 |
| 2007-01-12 | $79.47 | $79.47 | 5 |
| 2007-01-11 | $68.44 | $68.44 | 0 |
| 2007-01-10 | $68.44 | $68.44 | 0 |
| 2007-01-09 | $68.44 | $68.44 | 0 |
| 2007-01-08 | $68.44 | $68.44 | 0 |
| 2007-01-05 | $68.44 | $68.44 | 0 |
| 2007-01-04 | $68.44 | $68.44 | 1 |
| 2007-01-03 | $79.85 | $79.85 | 78 |