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
- 2000-11-01 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 | $126.33 | $126.33 | 0 |
| 2007-12-28 | $126.33 | $126.33 | 15 |
| 2007-12-27 | $125.33 | $125.33 | 12 |
| 2007-12-26 | $124.67 | $124.67 | 3 |
| 2007-12-24 | $123.33 | $123.33 | 57 |
| 2007-12-21 | $125.00 | $125.00 | 156 |
| 2007-12-20 | $125.00 | $125.00 | 126 |
| 2007-12-19 | $125.67 | $125.67 | 2,034 |
| 2007-12-18 | $128.33 | $128.33 | 1,329 |
| 2007-12-17 | $123.67 | $123.67 | 270 |
| 2007-12-14 | $121.67 | $121.67 | 29,880 |
| 2007-12-13 | $120.00 | $120.00 | 3,165 |
| 2007-12-12 | $121.33 | $121.33 | 90 |
| 2007-12-11 | $124.00 | $124.00 | 3 |
| 2007-12-10 | $123.00 | $123.00 | 9 |
| 2007-12-07 | $123.00 | $123.00 | 204 |
| 2007-12-06 | $123.00 | $123.00 | 603 |
| 2007-12-05 | $121.67 | $121.67 | 108 |
| 2007-12-04 | $123.00 | $123.00 | 120 |
| 2007-12-03 | $125.00 | $125.00 | 1,446 |
| 2007-11-30 | $125.00 | $125.00 | 372 |
| 2007-11-29 | $120.00 | $120.00 | 219 |
| 2007-11-28 | $118.67 | $118.67 | 66 |
| 2007-11-27 | $118.67 | $118.67 | 39 |
| 2007-11-26 | $119.33 | $119.33 | 57 |
| 2007-11-23 | $118.67 | $118.67 | 51 |
| 2007-11-21 | $119.67 | $119.67 | 6 |
| 2007-11-20 | $118.33 | $118.33 | 808 |
| 2007-11-19 | $118.00 | $118.00 | 147 |
| 2007-11-16 | $118.33 | $118.33 | 41,898 |
| 2007-11-15 | $124.00 | $124.00 | 162 |
| 2007-11-14 | $123.33 | $123.33 | 516 |
| 2007-11-13 | $123.33 | $123.33 | 1,737 |
| 2007-11-12 | $128.33 | $128.33 | 90 |
| 2007-11-09 | $128.33 | $128.33 | 615 |
| 2007-11-08 | $121.67 | $121.67 | 646 |
| 2007-11-07 | $121.67 | $121.67 | 1,188 |
| 2007-11-06 | $101.33 | $101.33 | 255 |
| 2007-11-05 | $106.67 | $106.67 | 507 |
| 2007-11-02 | $108.33 | $108.33 | 171 |
| 2007-11-01 | $108.33 | $108.33 | 1,026 |
| 2007-10-31 | $115.00 | $115.00 | 795 |
| 2007-10-30 | $110.00 | $110.00 | 1,239 |
| 2007-10-29 | $118.67 | $118.67 | 60 |
| 2007-10-26 | $117.33 | $117.33 | 609 |
| 2007-10-25 | $123.00 | $123.00 | 261 |
| 2007-10-24 | $119.67 | $119.67 | 225 |
| 2007-10-23 | $125.00 | $125.00 | 66 |
| 2007-10-22 | $124.67 | $124.67 | 60 |
| 2007-10-19 | $122.80 | $122.80 | 165 |
| 2007-10-18 | $127.33 | $127.33 | 0 |
| 2007-10-17 | $127.33 | $127.33 | 165 |
| 2007-10-16 | $131.67 | $131.67 | 630 |
| 2007-10-15 | $131.67 | $131.67 | 126 |
| 2007-10-12 | $133.33 | $133.33 | 342 |
| 2007-10-11 | $130.33 | $130.33 | 933 |
| 2007-10-10 | $130.00 | $130.00 | 903 |
| 2007-10-09 | $127.00 | $127.00 | 132 |
| 2007-10-08 | $130.00 | $130.00 | 1,035 |
| 2007-10-05 | $131.67 | $131.67 | 66 |
| 2007-10-04 | $133.33 | $133.33 | 993 |
| 2007-10-03 | $128.67 | $128.67 | 15,090 |
| 2007-10-02 | $131.67 | $131.67 | 6 |
| 2007-10-01 | $133.00 | $133.00 | 0 |
| 2007-09-28 | $133.00 | $133.00 | 33 |
| 2007-09-27 | $133.33 | $133.33 | 9 |
| 2007-09-26 | $133.00 | $133.00 | 162 |
| 2007-09-25 | $140.00 | $140.00 | 72 |
| 2007-09-24 | $137.67 | $137.67 | 0 |
| 2007-09-21 | $137.67 | $137.67 | 51 |
| 2007-09-20 | $130.00 | $130.00 | 0 |
| 2007-09-19 | $130.00 | $130.00 | 222 |
| 2007-09-18 | $133.33 | $133.33 | 0 |
| 2007-09-17 | $133.33 | $133.33 | 327 |
| 2007-09-14 | $133.33 | $133.33 | 45 |
| 2007-09-13 | $132.00 | $132.00 | 309 |
| 2007-09-12 | $130.00 | $130.00 | 297 |
| 2007-09-11 | $133.33 | $133.33 | 3 |
| 2007-09-10 | $136.67 | $136.67 | 48 |
| 2007-09-07 | $140.00 | $140.00 | 600 |
| 2007-09-06 | $141.67 | $141.67 | 168 |
| 2007-09-05 | $142.33 | $142.33 | 144 |
| 2007-09-04 | $143.33 | $143.33 | 66 |
| 2007-08-31 | $143.33 | $143.33 | 423 |
| 2007-08-30 | $145.00 | $145.00 | 69 |
| 2007-08-29 | $148.33 | $148.33 | 225 |
| 2007-08-28 | $138.33 | $138.33 | 0 |
| 2007-08-27 | $138.33 | $138.33 | 0 |
| 2007-08-24 | $138.33 | $138.33 | 36 |
| 2007-08-23 | $143.67 | $143.67 | 267 |
| 2007-08-22 | $140.00 | $140.00 | 63 |
| 2007-08-21 | $148.33 | $148.33 | 12 |
| 2007-08-20 | $145.00 | $145.00 | 3 |
| 2007-08-17 | $149.33 | $149.33 | 0 |
| 2007-08-16 | $149.33 | $149.33 | 246 |
| 2007-08-15 | $146.67 | $146.67 | 0 |
| 2007-08-14 | $146.67 | $146.67 | 57 |
| 2007-08-13 | $146.67 | $146.67 | 3 |
| 2007-08-10 | $149.67 | $149.67 | 45 |
| 2007-08-09 | $157.00 | $157.00 | 177 |
| 2007-08-08 | $143.33 | $143.33 | 102 |
| 2007-08-07 | $155.00 | $155.00 | 339 |
| 2007-08-06 | $161.67 | $161.67 | 87 |
| 2007-08-03 | $158.33 | $158.33 | 0 |
| 2007-08-02 | $154.67 | $154.67 | 42 |
| 2007-08-01 | $156.67 | $156.67 | 81 |
| 2007-07-31 | $160.00 | $160.00 | 219 |
| 2007-07-30 | $162.67 | $162.67 | 207 |
| 2007-07-27 | $156.67 | $156.67 | 3 |
| 2007-07-26 | $159.33 | $159.33 | 0 |
| 2007-07-25 | $159.33 | $159.33 | 96 |
| 2007-07-24 | $162.67 | $162.67 | 0 |
| 2007-07-23 | $162.67 | $162.67 | 498 |
| 2007-07-20 | $162.67 | $162.67 | 39 |
| 2007-07-19 | $164.67 | $164.67 | 0 |
| 2007-07-18 | $165.33 | $165.33 | 294 |
| 2007-07-17 | $165.67 | $165.67 | 12 |
| 2007-07-16 | $168.33 | $168.33 | 399 |
| 2007-07-13 | $166.67 | $166.67 | 279 |
| 2007-07-12 | $168.33 | $168.33 | 33 |
| 2007-07-11 | $168.33 | $168.33 | 555 |
| 2007-07-10 | $166.67 | $166.67 | 282 |
| 2007-07-09 | $170.00 | $170.00 | 378 |
| 2007-07-06 | $161.33 | $161.33 | 567 |
| 2007-07-05 | $161.00 | $161.00 | 264 |
| 2007-07-03 | $165.00 | $165.00 | 39 |
| 2007-07-02 | $165.00 | $165.00 | 27 |
| 2007-06-29 | $170.67 | $170.67 | 150 |
| 2007-06-28 | $173.33 | $173.33 | 351 |
| 2007-06-27 | $170.00 | $170.00 | 183 |
| 2007-06-26 | $164.67 | $164.67 | 192 |
| 2007-06-25 | $171.67 | $171.67 | 177 |
| 2007-06-22 | $180.00 | $180.00 | 1,041 |
| 2007-06-21 | $161.67 | $161.67 | 717 |
| 2007-06-20 | $170.00 | $170.00 | 876 |
| 2007-06-19 | $166.67 | $166.67 | 498 |
| 2007-06-18 | $150.33 | $150.33 | 1,989 |
| 2007-06-15 | $150.00 | $150.00 | 327 |
| 2007-06-14 | $150.00 | $150.00 | 384 |
| 2007-06-13 | $141.67 | $141.67 | 369 |
| 2007-06-12 | $130.00 | $130.00 | 564 |
| 2007-06-11 | $130.00 | $130.00 | 243 |
| 2007-06-08 | $130.00 | $130.00 | 93 |
| 2007-06-07 | $128.33 | $128.33 | 1,554 |
| 2007-06-06 | $130.00 | $130.00 | 417 |
| 2007-06-05 | $125.00 | $125.00 | 123 |
| 2007-06-04 | $126.67 | $126.67 | 90 |
| 2007-06-01 | $126.67 | $126.67 | 390 |
| 2007-05-31 | $130.00 | $130.00 | 324 |
| 2007-05-30 | $129.00 | $129.00 | 81 |
| 2007-05-29 | $125.33 | $125.33 | 360 |
| 2007-05-25 | $121.67 | $121.67 | 36 |
| 2007-05-24 | $121.67 | $121.67 | 36 |
| 2007-05-23 | $123.33 | $123.33 | 381 |
| 2007-05-22 | $128.33 | $128.33 | 165 |
| 2007-05-21 | $128.33 | $128.33 | 450 |
| 2007-05-18 | $133.33 | $133.33 | 0 |
| 2007-05-17 | $133.33 | $133.33 | 36 |
| 2007-05-16 | $133.33 | $133.33 | 237 |
| 2007-05-15 | $128.33 | $128.33 | 261 |
| 2007-05-14 | $126.67 | $126.67 | 21 |
| 2007-05-11 | $126.67 | $126.67 | 141 |
| 2007-05-10 | $125.00 | $125.00 | 123 |
| 2007-05-09 | $130.00 | $130.00 | 0 |
| 2007-05-08 | $130.00 | $130.00 | 1,077 |
| 2007-05-07 | $128.33 | $128.33 | 183 |
| 2007-05-04 | $126.67 | $126.67 | 0 |
| 2007-05-03 | $126.67 | $126.67 | 168 |
| 2007-05-02 | $133.00 | $133.00 | 756 |
| 2007-05-01 | $133.33 | $133.33 | 0 |
| 2007-04-30 | $133.33 | $133.33 | 807 |
| 2007-04-27 | $133.33 | $133.33 | 15 |
| 2007-04-26 | $133.33 | $133.33 | 15 |
| 2007-04-25 | $133.23 | $133.23 | 1,611 |
| 2007-04-24 | $130.00 | $130.00 | 219 |
| 2007-04-23 | $124.33 | $124.33 | 219 |
| 2007-04-20 | $123.33 | $123.33 | 147 |
| 2007-04-19 | $123.33 | $123.33 | 0 |
| 2007-04-18 | $123.33 | $123.33 | 399 |
| 2007-04-17 | $122.67 | $122.67 | 180 |
| 2007-04-16 | $121.67 | $121.67 | 12 |
| 2007-04-13 | $123.00 | $123.00 | 168 |
| 2007-04-12 | $123.33 | $123.33 | 636 |
| 2007-04-11 | $116.33 | $116.33 | 0 |
| 2007-04-10 | $115.00 | $115.00 | 33 |
| 2007-04-09 | $116.33 | $116.33 | 48 |
| 2007-04-05 | $116.67 | $116.67 | 192 |
| 2007-04-04 | $118.67 | $118.67 | 45 |
| 2007-04-03 | $120.33 | $120.33 | 1,032 |
| 2007-04-02 | $112.67 | $112.67 | 141 |
| 2007-03-30 | $116.33 | $116.33 | 450 |
| 2007-03-29 | $125.33 | $125.33 | 228 |
| 2007-03-28 | $125.00 | $125.00 | 0 |
| 2007-03-27 | $125.00 | $125.00 | 93 |
| 2007-03-26 | $128.33 | $128.33 | 0 |
| 2007-03-23 | $128.33 | $128.33 | 93 |
| 2007-03-22 | $128.33 | $128.33 | 42 |
| 2007-03-21 | $128.33 | $128.33 | 213 |
| 2007-03-20 | $130.00 | $130.00 | 3 |
| 2007-03-19 | $130.33 | $130.33 | 63 |
| 2007-03-16 | $130.00 | $130.00 | 39 |
| 2007-03-15 | $128.75 | $128.75 | 0 |
| 2007-03-14 | $128.75 | $128.75 | 0 |
| 2007-03-13 | $130.00 | $130.00 | 72 |
| 2007-03-12 | $132.67 | $132.67 | 600 |
| 2007-03-09 | $133.00 | $133.00 | 225 |
| 2007-03-08 | $128.33 | $128.33 | 81 |
| 2007-03-07 | $126.67 | $126.67 | 0 |
| 2007-03-06 | $126.67 | $126.67 | 99 |
| 2007-03-05 | $123.33 | $123.33 | 30 |
| 2007-03-02 | $123.33 | $123.33 | 42 |
| 2007-03-01 | $128.33 | $128.33 | 150 |
| 2007-02-28 | $126.33 | $126.33 | 0 |
| 2007-02-27 | $126.33 | $126.33 | 0 |
| 2007-02-26 | $126.33 | $126.33 | 63 |
| 2007-02-23 | $129.80 | $129.80 | 192 |
| 2007-02-22 | $126.67 | $126.67 | 669 |
| 2007-02-21 | $126.00 | $126.00 | 315 |
| 2007-02-20 | $127.00 | $127.00 | 396 |
| 2007-02-16 | $120.00 | $120.00 | 114 |
| 2007-02-15 | $120.00 | $120.00 | 501 |
| 2007-02-14 | $116.67 | $116.67 | 363 |
| 2007-02-13 | $111.33 | $111.33 | 396 |
| 2007-02-12 | $113.33 | $113.33 | 633 |
| 2007-02-09 | $113.67 | $113.67 | 849 |
| 2007-02-08 | $114.00 | $114.00 | 570 |
| 2007-02-07 | $116.67 | $116.67 | 42 |
| 2007-02-06 | $117.33 | $117.33 | 759 |
| 2007-02-05 | $116.67 | $116.67 | 0 |
| 2007-02-02 | $116.67 | $116.67 | 213 |
| 2007-02-01 | $120.00 | $120.00 | 180 |
| 2007-01-31 | $120.00 | $120.00 | 180 |
| 2007-01-30 | $120.00 | $120.00 | 150 |
| 2007-01-29 | $120.00 | $120.00 | 522 |
| 2007-01-26 | $126.00 | $126.00 | 153 |
| 2007-01-25 | $120.00 | $120.00 | 975 |
| 2007-01-24 | $126.67 | $126.67 | 108 |
| 2007-01-23 | $128.33 | $128.33 | 420 |
| 2007-01-22 | $128.33 | $128.33 | 9 |
| 2007-01-19 | $133.33 | $133.33 | 0 |
| 2007-01-18 | $133.33 | $133.33 | 210 |
| 2007-01-17 | $133.33 | $133.33 | 279 |
| 2007-01-16 | $137.83 | $137.83 | 369 |
| 2007-01-12 | $126.67 | $126.67 | 858 |
| 2007-01-11 | $124.67 | $124.67 | 93 |
| 2007-01-10 | $124.00 | $124.00 | 708 |
| 2007-01-09 | $123.33 | $123.33 | 0 |
| 2007-01-08 | $123.33 | $123.33 | 177 |
| 2007-01-05 | $127.33 | $127.33 | 45 |
| 2007-01-04 | $127.33 | $127.33 | 30 |
| 2007-01-03 | $125.02 | $125.02 | 507 |