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
- 1998-10-26 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 | $95.63 | $122.85 | 347,800 |
| 2007-12-28 | $96.95 | $124.54 | 325,100 |
| 2007-12-27 | $96.37 | $123.80 | 292,400 |
| 2007-12-26 | $96.32 | $123.73 | 267,700 |
| 2007-12-24 | $95.85 | $123.13 | 121,300 |
| 2007-12-21 | $95.30 | $122.42 | 304,100 |
| 2007-12-20 | $92.89 | $119.33 | 387,400 |
| 2007-12-19 | $92.13 | $118.35 | 326,900 |
| 2007-12-18 | $93.56 | $120.19 | 627,900 |
| 2007-12-17 | $91.57 | $117.63 | 663,200 |
| 2007-12-14 | $94.40 | $121.27 | 841,800 |
| 2007-12-13 | $98.34 | $126.33 | 572,500 |
| 2007-12-12 | $101.52 | $130.41 | 485,300 |
| 2007-12-11 | $99.88 | $128.31 | 834,300 |
| 2007-12-10 | $103.41 | $132.84 | 531,600 |
| 2007-12-07 | $101.50 | $130.39 | 259,400 |
| 2007-12-06 | $100.65 | $129.30 | 391,000 |
| 2007-12-05 | $101.49 | $130.38 | 296,800 |
| 2007-12-04 | $100.51 | $129.12 | 261,700 |
| 2007-12-03 | $101.68 | $130.62 | 423,800 |
| 2007-11-30 | $101.67 | $130.61 | 527,600 |
| 2007-11-29 | $100.72 | $129.39 | 441,500 |
| 2007-11-28 | $101.77 | $130.74 | 949,200 |
| 2007-11-27 | $96.18 | $123.55 | 628,100 |
| 2007-11-26 | $96.20 | $123.58 | 397,300 |
| 2007-11-23 | $97.19 | $124.85 | 114,800 |
| 2007-11-21 | $95.14 | $122.22 | 550,700 |
| 2007-11-20 | $98.04 | $125.94 | 666,000 |
| 2007-11-19 | $93.95 | $120.69 | 643,800 |
| 2007-11-16 | $97.73 | $125.55 | 354,600 |
| 2007-11-15 | $98.56 | $126.61 | 640,200 |
| 2007-11-14 | $102.38 | $131.52 | 335,100 |
| 2007-11-13 | $103.80 | $133.34 | 438,600 |
| 2007-11-12 | $103.24 | $132.62 | 387,500 |
| 2007-11-09 | $105.58 | $135.63 | 494,900 |
| 2007-11-08 | $107.00 | $137.45 | 869,700 |
| 2007-11-07 | $106.92 | $137.35 | 645,700 |
| 2007-11-06 | $108.66 | $139.59 | 302,400 |
| 2007-11-05 | $106.63 | $136.98 | 222,500 |
| 2007-11-02 | $107.95 | $138.67 | 252,400 |
| 2007-11-01 | $107.30 | $137.84 | 529,600 |
| 2007-10-31 | $110.15 | $141.50 | 332,500 |
| 2007-10-30 | $109.21 | $140.29 | 316,000 |
| 2007-10-29 | $111.60 | $143.36 | 188,800 |
| 2007-10-26 | $110.87 | $142.43 | 285,100 |
| 2007-10-25 | $111.54 | $143.29 | 994,000 |
| 2007-10-24 | $106.31 | $136.57 | 486,100 |
| 2007-10-23 | $105.25 | $135.21 | 416,300 |
| 2007-10-22 | $102.05 | $131.10 | 561,900 |
| 2007-10-19 | $103.99 | $133.59 | 380,300 |
| 2007-10-18 | $105.79 | $135.90 | 407,600 |
| 2007-10-17 | $104.81 | $134.64 | 790,800 |
| 2007-10-16 | $106.10 | $136.30 | 270,900 |
| 2007-10-15 | $105.95 | $136.11 | 225,600 |
| 2007-10-12 | $106.35 | $136.62 | 233,900 |
| 2007-10-11 | $105.61 | $135.67 | 574,400 |
| 2007-10-10 | $104.96 | $134.83 | 399,600 |
| 2007-10-09 | $103.84 | $133.39 | 359,800 |
| 2007-10-08 | $101.93 | $130.94 | 187,300 |
| 2007-10-05 | $103.30 | $132.70 | 295,100 |
| 2007-10-04 | $103.17 | $132.53 | 215,600 |
| 2007-10-03 | $102.54 | $131.72 | 275,700 |
| 2007-10-02 | $103.29 | $132.69 | 339,100 |
| 2007-10-01 | $103.30 | $132.70 | 539,200 |
| 2007-09-28 | $100.20 | $128.72 | 438,300 |
| 2007-09-27 | $99.54 | $127.87 | 638,300 |
| 2007-09-26 | $98.11 | $126.03 | 261,300 |
| 2007-09-25 | $97.72 | $125.53 | 397,500 |
| 2007-09-24 | $96.59 | $124.08 | 377,600 |
| 2007-09-21 | $95.38 | $122.53 | 1,103,900 |
| 2007-09-20 | $93.83 | $120.54 | 1,178,600 |
| 2007-09-19 | $93.16 | $119.67 | 539,000 |
| 2007-09-18 | $94.05 | $120.82 | 802,300 |
| 2007-09-17 | $90.43 | $116.17 | 241,700 |
| 2007-09-14 | $90.87 | $116.73 | 194,500 |
| 2007-09-13 | $90.18 | $115.85 | 283,400 |
| 2007-09-12 | $89.20 | $114.59 | 277,100 |
| 2007-09-11 | $89.63 | $115.14 | 289,100 |
| 2007-09-10 | $88.93 | $114.24 | 909,600 |
| 2007-09-07 | $90.43 | $116.17 | 612,500 |
| 2007-09-06 | $93.57 | $120.20 | 987,100 |
| 2007-09-05 | $92.39 | $118.69 | 626,400 |
| 2007-09-04 | $92.57 | $118.92 | 703,300 |
| 2007-08-31 | $89.10 | $114.46 | 698,300 |
| 2007-08-30 | $86.62 | $111.27 | 730,100 |
| 2007-08-29 | $87.61 | $112.55 | 1,482,500 |
| 2007-08-28 | $84.34 | $108.34 | 543,100 |
| 2007-08-27 | $86.13 | $110.64 | 317,100 |
| 2007-08-24 | $86.86 | $111.58 | 353,400 |
| 2007-08-23 | $85.45 | $109.77 | 532,600 |
| 2007-08-22 | $85.62 | $109.99 | 609,300 |
| 2007-08-21 | $82.02 | $105.36 | 747,700 |
| 2007-08-20 | $80.61 | $103.55 | 689,500 |
| 2007-08-17 | $81.25 | $104.38 | 1,044,400 |
| 2007-08-16 | $79.45 | $102.06 | 1,887,400 |
| 2007-08-15 | $82.45 | $105.92 | 738,800 |
| 2007-08-14 | $84.49 | $108.54 | 872,900 |
| 2007-08-13 | $84.71 | $108.82 | 917,500 |
| 2007-08-10 | $83.84 | $107.70 | 1,004,400 |
| 2007-08-09 | $84.35 | $108.36 | 931,300 |
| 2007-08-08 | $88.56 | $113.77 | 1,254,700 |
| 2007-08-07 | $88.26 | $113.38 | 1,268,800 |
| 2007-08-06 | $90.05 | $115.68 | 1,838,700 |
| 2007-08-03 | $89.12 | $114.49 | 2,300,600 |
| 2007-08-02 | $91.18 | $117.13 | 1,274,600 |
| 2007-08-01 | $89.86 | $115.44 | 1,899,000 |
| 2007-07-31 | $90.75 | $116.58 | 1,413,900 |
| 2007-07-30 | $89.79 | $115.35 | 1,177,700 |
| 2007-07-27 | $88.57 | $113.78 | 1,650,300 |
| 2007-07-26 | $88.91 | $114.22 | 2,965,500 |
| 2007-07-25 | $93.02 | $119.50 | 6,505,800 |
| 2007-07-24 | $89.45 | $114.91 | 2,235,700 |
| 2007-07-23 | $91.95 | $118.12 | 859,100 |
| 2007-07-20 | $89.75 | $115.29 | 2,030,600 |
| 2007-07-19 | $92.09 | $118.30 | 1,909,700 |
| 2007-07-18 | $91.96 | $118.13 | 1,592,100 |
| 2007-07-17 | $94.17 | $120.97 | 850,200 |
| 2007-07-16 | $94.94 | $121.96 | 545,400 |
| 2007-07-13 | $95.25 | $122.36 | 907,200 |
| 2007-07-12 | $96.07 | $123.41 | 971,600 |
| 2007-07-11 | $92.76 | $119.16 | 1,769,100 |
| 2007-07-10 | $93.00 | $119.47 | 1,198,900 |
| 2007-07-09 | $94.02 | $120.78 | 544,500 |
| 2007-07-06 | $93.00 | $119.47 | 406,000 |
| 2007-07-05 | $91.89 | $118.04 | 594,400 |
| 2007-07-03 | $93.45 | $120.05 | 346,100 |
| 2007-07-02 | $93.22 | $119.75 | 480,000 |
| 2007-06-29 | $91.95 | $118.12 | 1,058,300 |
| 2007-06-28 | $90.90 | $116.77 | 500,200 |
| 2007-06-27 | $89.77 | $115.32 | 737,700 |
| 2007-06-26 | $89.76 | $115.31 | 756,200 |
| 2007-06-25 | $89.20 | $114.59 | 935,900 |
| 2007-06-22 | $90.33 | $116.04 | 605,800 |
| 2007-06-21 | $91.11 | $117.04 | 971,300 |
| 2007-06-20 | $91.83 | $117.97 | 907,500 |
| 2007-06-19 | $92.37 | $118.66 | 839,300 |
| 2007-06-18 | $92.15 | $118.38 | 641,200 |
| 2007-06-15 | $92.09 | $118.30 | 1,652,100 |
| 2007-06-14 | $90.54 | $116.31 | 997,100 |
| 2007-06-13 | $89.58 | $115.08 | 668,800 |
| 2007-06-12 | $87.84 | $112.84 | 895,600 |
| 2007-06-11 | $88.62 | $113.84 | 943,500 |
| 2007-06-08 | $87.85 | $112.85 | 1,006,700 |
| 2007-06-07 | $85.80 | $110.22 | 1,086,600 |
| 2007-06-06 | $87.48 | $112.38 | 1,634,700 |
| 2007-06-05 | $90.38 | $116.10 | 1,163,300 |
| 2007-06-04 | $91.35 | $117.35 | 574,900 |
| 2007-06-01 | $91.68 | $117.77 | 1,678,600 |
| 2007-05-31 | $91.48 | $117.52 | 1,499,900 |
| 2007-05-30 | $91.16 | $117.11 | 1,073,300 |
| 2007-05-29 | $90.34 | $116.05 | 970,200 |
| 2007-05-25 | $90.34 | $116.05 | 1,291,600 |
| 2007-05-24 | $88.33 | $113.47 | 1,955,000 |
| 2007-05-23 | $90.96 | $116.85 | 3,021,500 |
| 2007-05-22 | $87.85 | $112.85 | 1,753,400 |
| 2007-05-21 | $87.20 | $112.02 | 3,942,800 |
| 2007-05-18 | $86.83 | $111.54 | 3,318,500 |
| 2007-05-17 | $86.02 | $110.50 | 2,438,000 |
| 2007-05-16 | $86.68 | $111.35 | 3,177,100 |
| 2007-05-15 | $84.80 | $108.94 | 5,123,700 |
| 2007-05-14 | $84.12 | $108.06 | 3,905,100 |
| 2007-05-11 | $82.00 | $105.34 | 1,258,800 |
| 2007-05-10 | $79.02 | $101.51 | 1,440,900 |
| 2007-05-09 | $80.19 | $103.01 | 1,952,100 |
| 2007-05-08 | $80.40 | $103.28 | 736,600 |
| 2007-05-07 | $82.08 | $105.44 | 726,700 |
| 2007-05-04 | $82.92 | $106.52 | 986,800 |
| 2007-05-03 | $80.65 | $103.60 | 1,032,300 |
| 2007-05-02 | $81.84 | $105.13 | 598,600 |
| 2007-05-01 | $80.91 | $103.94 | 775,300 |
| 2007-04-30 | $80.51 | $103.42 | 1,047,000 |
| 2007-04-27 | $81.33 | $104.48 | 1,180,300 |
| 2007-04-26 | $82.14 | $105.52 | 1,165,100 |
| 2007-04-25 | $81.14 | $104.23 | 1,847,600 |
| 2007-04-24 | $79.30 | $101.87 | 1,591,700 |
| 2007-04-23 | $80.31 | $103.17 | 1,276,700 |
| 2007-04-20 | $81.25 | $104.38 | 1,080,100 |
| 2007-04-19 | $80.69 | $103.66 | 1,915,200 |
| 2007-04-18 | $81.97 | $105.30 | 994,400 |
| 2007-04-17 | $82.62 | $106.14 | 1,654,700 |
| 2007-04-16 | $82.84 | $106.42 | 1,226,700 |
| 2007-04-13 | $82.26 | $105.67 | 1,041,200 |
| 2007-04-12 | $83.02 | $106.65 | 1,260,600 |
| 2007-04-11 | $83.18 | $106.85 | 1,512,800 |
| 2007-04-10 | $84.02 | $107.93 | 1,591,200 |
| 2007-04-09 | $84.47 | $108.51 | 1,428,600 |
| 2007-04-05 | $84.80 | $108.94 | 6,109,500 |
| 2007-04-04 | $82.57 | $103.50 | 1,853,500 |
| 2007-04-03 | $82.95 | $103.98 | 3,051,800 |
| 2007-04-02 | $84.02 | $105.32 | 1,510,500 |
| 2007-03-30 | $81.81 | $102.55 | 1,814,100 |
| 2007-03-29 | $81.56 | $102.23 | 985,500 |
| 2007-03-28 | $80.99 | $101.52 | 2,716,200 |
| 2007-03-27 | $82.67 | $103.62 | 1,870,000 |
| 2007-03-26 | $81.20 | $101.78 | 2,205,800 |
| 2007-03-23 | $82.36 | $103.24 | 5,975,800 |
| 2007-03-22 | $77.60 | $97.27 | 947,100 |
| 2007-03-21 | $77.31 | $96.91 | 1,758,500 |
| 2007-03-20 | $75.67 | $94.85 | 2,667,200 |
| 2007-03-19 | $74.70 | $93.63 | 1,495,200 |
| 2007-03-16 | $71.94 | $90.17 | 1,108,500 |
| 2007-03-15 | $71.30 | $89.37 | 1,206,400 |
| 2007-03-14 | $69.19 | $86.73 | 1,128,900 |
| 2007-03-13 | $68.99 | $86.48 | 1,115,800 |
| 2007-03-12 | $70.24 | $88.04 | 564,200 |
| 2007-03-09 | $69.13 | $86.65 | 898,500 |
| 2007-03-08 | $68.56 | $85.94 | 710,900 |
| 2007-03-07 | $68.87 | $86.33 | 1,077,900 |
| 2007-03-06 | $68.61 | $86.00 | 1,839,000 |
| 2007-03-05 | $65.80 | $82.48 | 1,124,500 |
| 2007-03-02 | $66.70 | $83.61 | 1,249,400 |
| 2007-03-01 | $67.51 | $84.62 | 2,109,900 |
| 2007-02-28 | $68.07 | $85.32 | 1,615,700 |
| 2007-02-27 | $67.30 | $84.36 | 1,747,000 |
| 2007-02-26 | $70.57 | $88.46 | 918,400 |
| 2007-02-23 | $70.92 | $88.90 | 904,800 |
| 2007-02-22 | $69.98 | $87.72 | 1,417,600 |
| 2007-02-21 | $70.84 | $88.80 | 1,536,100 |
| 2007-02-20 | $72.89 | $91.37 | 2,310,500 |
| 2007-02-16 | $73.33 | $91.92 | 11,570,500 |
| 2007-02-15 | $70.25 | $88.06 | 1,740,100 |
| 2007-02-14 | $69.78 | $87.47 | 4,878,700 |
| 2007-02-13 | $64.45 | $80.79 | 522,600 |
| 2007-02-12 | $63.66 | $79.80 | 406,500 |
| 2007-02-09 | $64.09 | $80.33 | 838,600 |
| 2007-02-08 | $62.75 | $78.66 | 204,300 |
| 2007-02-07 | $62.82 | $78.74 | 245,600 |
| 2007-02-06 | $63.07 | $79.06 | 319,800 |
| 2007-02-05 | $62.49 | $78.33 | 318,900 |
| 2007-02-02 | $62.98 | $78.94 | 287,500 |
| 2007-02-01 | $63.12 | $79.12 | 324,800 |
| 2007-01-31 | $62.49 | $78.33 | 368,800 |
| 2007-01-30 | $62.73 | $78.63 | 191,900 |
| 2007-01-29 | $63.06 | $79.04 | 265,400 |
| 2007-01-26 | $62.62 | $78.49 | 573,400 |
| 2007-01-25 | $62.59 | $78.45 | 610,200 |
| 2007-01-24 | $64.82 | $81.25 | 796,900 |
| 2007-01-23 | $63.53 | $79.63 | 357,800 |
| 2007-01-22 | $62.81 | $78.73 | 859,100 |
| 2007-01-19 | $63.46 | $79.55 | 1,027,000 |
| 2007-01-18 | $61.78 | $77.44 | 1,490,800 |
| 2007-01-17 | $60.43 | $75.75 | 449,000 |
| 2007-01-16 | $60.40 | $75.71 | 446,100 |
| 2007-01-12 | $60.50 | $75.83 | 342,200 |
| 2007-01-11 | $60.65 | $76.02 | 385,000 |
| 2007-01-10 | $60.06 | $75.28 | 371,300 |
| 2007-01-09 | $61.15 | $76.65 | 271,700 |
| 2007-01-08 | $61.01 | $76.47 | 595,000 |
| 2007-01-05 | $61.23 | $76.75 | 365,900 |
| 2007-01-04 | $61.78 | $77.44 | 258,000 |
| 2007-01-03 | $62.03 | $77.75 | 482,000 |