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
- 1987-09-28 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 | $75.00 | $75.00 | 386 |
| 2007-12-28 | $75.75 | $75.75 | 462 |
| 2007-12-27 | $70.50 | $70.50 | 86 |
| 2007-12-26 | $69.00 | $69.00 | 639 |
| 2007-12-24 | $69.00 | $69.00 | 282 |
| 2007-12-21 | $70.50 | $70.50 | 632 |
| 2007-12-20 | $67.50 | $67.50 | 505 |
| 2007-12-19 | $75.00 | $75.00 | 925 |
| 2007-12-18 | $75.00 | $75.00 | 40 |
| 2007-12-17 | $72.00 | $72.00 | 219 |
| 2007-12-14 | $78.00 | $78.00 | 108 |
| 2007-12-13 | $75.00 | $75.00 | 411 |
| 2007-12-12 | $75.00 | $75.00 | 0 |
| 2007-12-11 | $72.00 | $72.00 | 148 |
| 2007-12-10 | $69.00 | $69.00 | 148 |
| 2007-12-07 | $70.50 | $70.50 | 88 |
| 2007-12-06 | $70.50 | $70.50 | 211 |
| 2007-12-05 | $78.75 | $78.75 | 0 |
| 2007-12-04 | $72.00 | $72.00 | 489 |
| 2007-12-03 | $76.50 | $76.50 | 430 |
| 2007-11-30 | $84.00 | $84.00 | 94 |
| 2007-11-29 | $85.50 | $85.50 | 89 |
| 2007-11-28 | $88.50 | $88.50 | 47 |
| 2007-11-27 | $87.00 | $87.00 | 80 |
| 2007-11-26 | $85.50 | $85.50 | 192 |
| 2007-11-23 | $84.00 | $84.00 | 38 |
| 2007-11-21 | $93.00 | $93.00 | 26 |
| 2007-11-20 | $93.00 | $93.00 | 471 |
| 2007-11-19 | $90.00 | $90.00 | 98 |
| 2007-11-16 | $90.00 | $90.00 | 471 |
| 2007-11-15 | $91.50 | $91.50 | 373 |
| 2007-11-14 | $91.50 | $91.50 | 40 |
| 2007-11-13 | $94.50 | $94.50 | 17 |
| 2007-11-12 | $96.00 | $96.00 | 303 |
| 2007-11-09 | $103.50 | $103.50 | 650 |
| 2007-11-08 | $115.50 | $115.50 | 124 |
| 2007-11-07 | $120.00 | $120.00 | 23 |
| 2007-11-06 | $120.00 | $120.00 | 0 |
| 2007-11-05 | $120.00 | $120.00 | 127 |
| 2007-11-02 | $126.00 | $126.00 | 24 |
| 2007-11-01 | $130.50 | $130.50 | 56 |
| 2007-10-31 | $124.50 | $124.50 | 77 |
| 2007-10-30 | $126.00 | $126.00 | 51 |
| 2007-10-29 | $127.50 | $127.50 | 112 |
| 2007-10-26 | $115.50 | $115.50 | 458 |
| 2007-10-25 | $127.50 | $127.50 | 112 |
| 2007-10-24 | $123.00 | $123.00 | 132 |
| 2007-10-23 | $120.00 | $120.00 | 43 |
| 2007-10-22 | $126.00 | $126.00 | 5 |
| 2007-10-19 | $120.00 | $120.00 | 190 |
| 2007-10-18 | $135.00 | $135.00 | 51 |
| 2007-10-17 | $132.00 | $132.00 | 128 |
| 2007-10-16 | $120.00 | $120.00 | 172 |
| 2007-10-15 | $124.50 | $124.50 | 574 |
| 2007-10-12 | $136.50 | $136.50 | 0 |
| 2007-10-11 | $136.50 | $136.50 | 73 |
| 2007-10-10 | $136.50 | $136.50 | 10 |
| 2007-10-09 | $130.50 | $130.50 | 67 |
| 2007-10-08 | $135.00 | $135.00 | 100 |
| 2007-10-05 | $135.00 | $135.00 | 162 |
| 2007-10-04 | $139.50 | $139.50 | 163 |
| 2007-10-03 | $127.50 | $127.50 | 182 |
| 2007-10-02 | $130.50 | $130.50 | 263 |
| 2007-10-01 | $135.00 | $135.00 | 272 |
| 2007-09-28 | $142.50 | $142.50 | 108 |
| 2007-09-27 | $141.00 | $141.00 | 157 |
| 2007-09-26 | $142.50 | $142.50 | 25 |
| 2007-09-25 | $147.00 | $147.00 | 2 |
| 2007-09-24 | $144.00 | $144.00 | 0 |
| 2007-09-21 | $144.00 | $144.00 | 87 |
| 2007-09-20 | $147.00 | $147.00 | 64 |
| 2007-09-19 | $153.00 | $153.00 | 105 |
| 2007-09-18 | $151.50 | $151.50 | 86 |
| 2007-09-17 | $151.50 | $151.50 | 59 |
| 2007-09-14 | $156.00 | $156.00 | 1 |
| 2007-09-13 | $156.00 | $156.00 | 7 |
| 2007-09-12 | $156.00 | $156.00 | 21 |
| 2007-09-11 | $159.00 | $159.00 | 87 |
| 2007-09-10 | $159.00 | $159.00 | 37 |
| 2007-09-07 | $157.50 | $157.50 | 76 |
| 2007-09-06 | $157.50 | $157.50 | 13 |
| 2007-09-05 | $160.50 | $160.50 | 63 |
| 2007-09-04 | $154.50 | $154.50 | 168 |
| 2007-08-31 | $156.00 | $156.00 | 236 |
| 2007-08-30 | $157.50 | $157.50 | 122 |
| 2007-08-29 | $159.00 | $159.00 | 70 |
| 2007-08-28 | $159.00 | $159.00 | 34 |
| 2007-08-27 | $157.50 | $157.50 | 15 |
| 2007-08-24 | $160.50 | $160.50 | 74 |
| 2007-08-23 | $157.50 | $157.50 | 79 |
| 2007-08-22 | $159.00 | $159.00 | 144 |
| 2007-08-21 | $157.50 | $157.50 | 61 |
| 2007-08-20 | $154.50 | $154.50 | 14 |
| 2007-08-17 | $154.50 | $154.50 | 50 |
| 2007-08-16 | $151.50 | $151.50 | 133 |
| 2007-08-15 | $139.50 | $139.50 | 94 |
| 2007-08-14 | $138.00 | $138.00 | 30 |
| 2007-08-13 | $141.00 | $141.00 | 0 |
| 2007-08-10 | $136.50 | $136.50 | 66 |
| 2007-08-09 | $142.50 | $142.50 | 66 |
| 2007-08-08 | $142.50 | $142.50 | 260 |
| 2007-08-07 | $138.00 | $138.00 | 22 |
| 2007-08-06 | $136.50 | $136.50 | 152 |
| 2007-08-03 | $147.00 | $147.00 | 142 |
| 2007-08-02 | $147.00 | $147.00 | 40 |
| 2007-08-01 | $150.00 | $150.00 | 87 |
| 2007-07-31 | $165.00 | $165.00 | 13 |
| 2007-07-30 | $165.00 | $165.00 | 57 |
| 2007-07-27 | $165.00 | $165.00 | 20 |
| 2007-07-26 | $157.50 | $157.50 | 13 |
| 2007-07-25 | $165.00 | $165.00 | 37 |
| 2007-07-24 | $172.50 | $172.50 | 31 |
| 2007-07-23 | $172.50 | $172.50 | 152 |
| 2007-07-20 | $165.00 | $165.00 | 13 |
| 2007-07-19 | $157.50 | $157.50 | 0 |
| 2007-07-18 | $165.00 | $165.00 | 83 |
| 2007-07-17 | $169.50 | $169.50 | 131 |
| 2007-07-16 | $165.00 | $165.00 | 22 |
| 2007-07-13 | $165.00 | $165.00 | 89 |
| 2007-07-12 | $172.50 | $172.50 | 203 |
| 2007-07-11 | $154.50 | $154.50 | 83 |
| 2007-07-10 | $163.50 | $163.50 | 83 |
| 2007-07-09 | $168.00 | $168.00 | 75 |
| 2007-07-06 | $174.00 | $174.00 | 15 |
| 2007-07-05 | $174.00 | $174.00 | 43 |
| 2007-07-03 | $169.50 | $169.50 | 28 |
| 2007-07-02 | $172.50 | $172.50 | 0 |
| 2007-06-29 | $180.00 | $180.00 | 59 |
| 2007-06-28 | $180.00 | $180.00 | 118 |
| 2007-06-27 | $163.50 | $163.50 | 63 |
| 2007-06-26 | $157.50 | $157.50 | 869 |
| 2007-06-25 | $172.50 | $172.50 | 43 |
| 2007-06-22 | $180.00 | $180.00 | 46 |
| 2007-06-21 | $165.00 | $165.00 | 57 |
| 2007-06-20 | $171.00 | $171.00 | 230 |
| 2007-06-19 | $175.50 | $175.50 | 372 |
| 2007-06-18 | $180.00 | $180.00 | 61 |
| 2007-06-15 | $195.00 | $195.00 | 176 |
| 2007-06-14 | $178.50 | $178.50 | 117 |
| 2007-06-13 | $187.50 | $187.50 | 81 |
| 2007-06-12 | $202.50 | $202.50 | 28 |
| 2007-06-11 | $195.00 | $195.00 | 474 |
| 2007-06-08 | $157.50 | $157.50 | 390 |
| 2007-06-07 | $153.00 | $153.00 | 465 |
| 2007-06-06 | $162.00 | $162.00 | 325 |
| 2007-06-05 | $189.00 | $189.00 | 176 |
| 2007-06-04 | $181.50 | $181.50 | 751 |
| 2007-06-01 | $205.50 | $205.50 | 374 |
| 2007-05-31 | $210.00 | $210.00 | 341 |
| 2007-05-30 | $225.00 | $225.00 | 223 |
| 2007-05-29 | $226.50 | $226.50 | 236 |
| 2007-05-25 | $261.00 | $261.00 | 112 |
| 2007-05-24 | $262.50 | $262.50 | 0 |
| 2007-05-23 | $262.50 | $262.50 | 99 |
| 2007-05-22 | $268.50 | $268.50 | 547 |
| 2007-05-21 | $252.00 | $252.00 | 165 |
| 2007-05-18 | $258.00 | $258.00 | 30 |
| 2007-05-17 | $274.50 | $274.50 | 130 |
| 2007-05-16 | $274.50 | $274.50 | 167 |
| 2007-05-15 | $274.50 | $274.50 | 7,228 |
| 2007-05-14 | $262.50 | $262.50 | 380 |
| 2007-05-11 | $259.50 | $259.50 | 552 |
| 2007-05-10 | $252.00 | $252.00 | 199 |
| 2007-05-09 | $268.50 | $268.50 | 690 |
| 2007-05-08 | $256.50 | $256.50 | 89 |
| 2007-05-07 | $270.00 | $270.00 | 291 |
| 2007-05-04 | $267.00 | $267.00 | 58 |
| 2007-05-03 | $270.00 | $270.00 | 132 |
| 2007-05-02 | $267.00 | $267.00 | 463 |
| 2007-05-01 | $240.00 | $240.00 | 1,149 |
| 2007-04-30 | $288.00 | $288.00 | 454 |
| 2007-04-27 | $312.00 | $312.00 | 954 |
| 2007-04-26 | $292.50 | $292.50 | 778 |
| 2007-04-25 | $270.00 | $270.00 | 851 |
| 2007-04-24 | $262.50 | $262.50 | 847 |
| 2007-04-23 | $240.00 | $240.00 | 1,002 |
| 2007-04-20 | $232.50 | $232.50 | 199 |
| 2007-04-19 | $211.50 | $211.50 | 168 |
| 2007-04-18 | $228.00 | $228.00 | 533 |
| 2007-04-17 | $222.00 | $222.00 | 491 |
| 2007-04-16 | $207.00 | $207.00 | 249 |
| 2007-04-13 | $195.00 | $195.00 | 275 |
| 2007-04-12 | $195.00 | $195.00 | 119 |
| 2007-04-11 | $195.00 | $195.00 | 412 |
| 2007-04-10 | $195.00 | $195.00 | 161 |
| 2007-04-09 | $198.00 | $198.00 | 311 |
| 2007-04-05 | $199.50 | $199.50 | 138 |
| 2007-04-04 | $207.00 | $207.00 | 247 |
| 2007-04-03 | $195.00 | $195.00 | 373 |
| 2007-04-02 | $219.00 | $219.00 | 882 |
| 2007-03-30 | $186.00 | $186.00 | 204 |
| 2007-03-29 | $165.00 | $165.00 | 314 |
| 2007-03-28 | $153.00 | $153.00 | 1,287 |
| 2007-03-27 | $165.00 | $165.00 | 555 |
| 2007-03-26 | $186.00 | $186.00 | 581 |
| 2007-03-23 | $225.00 | $225.00 | 285 |
| 2007-03-22 | $225.00 | $225.00 | 868 |
| 2007-03-21 | $210.00 | $210.00 | 834 |
| 2007-03-20 | $202.50 | $202.50 | 901 |
| 2007-03-19 | $160.50 | $160.50 | 119 |
| 2007-03-16 | $154.50 | $154.50 | 63 |
| 2007-03-15 | $151.50 | $151.50 | 186 |
| 2007-03-14 | $154.50 | $154.50 | 76 |
| 2007-03-13 | $162.00 | $162.00 | 156 |
| 2007-03-12 | $156.00 | $156.00 | 405 |
| 2007-03-09 | $163.50 | $163.50 | 918 |
| 2007-03-08 | $135.00 | $135.00 | 57 |
| 2007-03-07 | $139.50 | $139.50 | 185 |
| 2007-03-06 | $129.00 | $129.00 | 201 |
| 2007-03-05 | $132.00 | $132.00 | 136 |
| 2007-03-02 | $135.00 | $135.00 | 93 |
| 2007-03-01 | $142.50 | $142.50 | 93 |
| 2007-02-28 | $141.00 | $141.00 | 246 |
| 2007-02-27 | $133.50 | $133.50 | 440 |
| 2007-02-26 | $142.50 | $142.50 | 184 |
| 2007-02-23 | $133.50 | $133.50 | 293 |
| 2007-02-22 | $135.00 | $135.00 | 135 |
| 2007-02-21 | $141.00 | $141.00 | 259 |
| 2007-02-20 | $139.50 | $139.50 | 396 |
| 2007-02-16 | $136.50 | $136.50 | 874 |
| 2007-02-15 | $130.50 | $130.50 | 731 |
| 2007-02-14 | $117.00 | $117.00 | 243 |
| 2007-02-13 | $112.50 | $112.50 | 177 |
| 2007-02-12 | $115.50 | $115.50 | 217 |
| 2007-02-09 | $114.00 | $114.00 | 241 |
| 2007-02-08 | $118.50 | $118.50 | 312 |
| 2007-02-07 | $111.00 | $111.00 | 424 |
| 2007-02-06 | $102.00 | $102.00 | 58 |
| 2007-02-05 | $100.50 | $100.50 | 19 |
| 2007-02-02 | $100.50 | $100.50 | 22 |
| 2007-02-01 | $100.50 | $100.50 | 51 |
| 2007-01-31 | $97.50 | $97.50 | 104 |
| 2007-01-30 | $100.50 | $100.50 | 0 |
| 2007-01-29 | $100.50 | $100.50 | 109 |
| 2007-01-26 | $90.00 | $90.00 | 0 |
| 2007-01-25 | $90.00 | $90.00 | 55 |
| 2007-01-24 | $90.00 | $90.00 | 0 |
| 2007-01-23 | $90.00 | $90.00 | 90 |
| 2007-01-22 | $94.50 | $94.50 | 226 |
| 2007-01-19 | $93.00 | $93.00 | 0 |
| 2007-01-18 | $93.00 | $93.00 | 2 |
| 2007-01-17 | $96.00 | $96.00 | 14 |
| 2007-01-16 | $91.50 | $91.50 | 41 |
| 2007-01-12 | $91.50 | $91.50 | 148 |
| 2007-01-11 | $91.50 | $91.50 | 20 |
| 2007-01-10 | $96.00 | $96.00 | 173 |
| 2007-01-09 | $94.50 | $94.50 | 223 |
| 2007-01-08 | $94.50 | $94.50 | 261 |
| 2007-01-05 | $93.00 | $93.00 | 8 |
| 2007-01-04 | $93.00 | $93.00 | 90 |
| 2007-01-03 | $90.00 | $90.00 | 376 |