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
- 1993-12-01 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 | $158.20 | $158.20 | 34,980 |
| 2007-12-28 | $152.30 | $152.30 | 16,200 |
| 2007-12-27 | $149.90 | $149.90 | 32,050 |
| 2007-12-26 | $139.20 | $139.20 | 15,730 |
| 2007-12-24 | $145.60 | $145.60 | 29,000 |
| 2007-12-21 | $157.50 | $157.50 | 157,970 |
| 2007-12-20 | $130.00 | $130.00 | 46,650 |
| 2007-12-19 | $124.80 | $124.80 | 15,350 |
| 2007-12-18 | $125.10 | $125.10 | 26,620 |
| 2007-12-17 | $119.50 | $119.50 | 13,700 |
| 2007-12-14 | $124.90 | $124.90 | 23,440 |
| 2007-12-13 | $126.00 | $126.00 | 59,850 |
| 2007-12-12 | $115.90 | $115.90 | 19,470 |
| 2007-12-11 | $111.00 | $111.00 | 31,820 |
| 2007-12-10 | $110.10 | $110.10 | 53,400 |
| 2007-12-07 | $94.80 | $94.80 | 17,320 |
| 2007-12-06 | $98.80 | $98.80 | 61,800 |
| 2007-12-05 | $93.00 | $93.00 | 37,450 |
| 2007-12-04 | $90.90 | $90.90 | 36,860 |
| 2007-12-03 | $85.20 | $85.20 | 209,180 |
| 2007-11-30 | $98.30 | $98.30 | 14,640 |
| 2007-11-29 | $97.70 | $97.70 | 14,580 |
| 2007-11-28 | $101.10 | $101.10 | 29,430 |
| 2007-11-27 | $95.90 | $95.90 | 26,430 |
| 2007-11-26 | $92.90 | $92.90 | 39,330 |
| 2007-11-23 | $101.10 | $101.10 | 5,870 |
| 2007-11-21 | $98.30 | $98.30 | 8,930 |
| 2007-11-20 | $99.10 | $99.10 | 23,710 |
| 2007-11-19 | $96.30 | $96.30 | 22,440 |
| 2007-11-16 | $102.60 | $102.60 | 35,040 |
| 2007-11-15 | $103.60 | $103.60 | 25,440 |
| 2007-11-14 | $100.10 | $100.10 | 21,340 |
| 2007-11-13 | $104.30 | $104.30 | 21,050 |
| 2007-11-12 | $102.70 | $102.70 | 34,560 |
| 2007-11-09 | $102.00 | $102.00 | 52,980 |
| 2007-11-08 | $112.90 | $112.90 | 101,930 |
| 2007-11-07 | $123.80 | $123.80 | 49,400 |
| 2007-11-06 | $133.10 | $133.10 | 27,600 |
| 2007-11-05 | $134.40 | $134.40 | 58,560 |
| 2007-11-02 | $145.20 | $145.20 | 20,110 |
| 2007-11-01 | $149.30 | $149.30 | 33,130 |
| 2007-10-31 | $149.80 | $149.80 | 12,390 |
| 2007-10-30 | $151.70 | $151.70 | 9,660 |
| 2007-10-29 | $151.70 | $151.70 | 19,840 |
| 2007-10-26 | $152.00 | $152.00 | 14,210 |
| 2007-10-25 | $150.00 | $150.00 | 16,270 |
| 2007-10-24 | $148.80 | $148.80 | 9,010 |
| 2007-10-23 | $148.70 | $148.70 | 10,760 |
| 2007-10-22 | $145.00 | $145.00 | 14,590 |
| 2007-10-19 | $146.80 | $146.80 | 16,830 |
| 2007-10-18 | $149.50 | $149.50 | 10,270 |
| 2007-10-17 | $151.50 | $151.50 | 13,500 |
| 2007-10-16 | $149.40 | $149.40 | 11,380 |
| 2007-10-15 | $150.10 | $150.10 | 15,720 |
| 2007-10-12 | $152.70 | $152.70 | 25,110 |
| 2007-10-11 | $151.00 | $151.00 | 34,290 |
| 2007-10-10 | $154.40 | $154.40 | 32,390 |
| 2007-10-09 | $151.00 | $151.00 | 7,750 |
| 2007-10-08 | $152.10 | $152.10 | 11,200 |
| 2007-10-05 | $150.00 | $150.00 | 12,930 |
| 2007-10-04 | $149.90 | $149.90 | 9,810 |
| 2007-10-03 | $149.70 | $149.70 | 20,170 |
| 2007-10-02 | $144.70 | $144.70 | 35,940 |
| 2007-10-01 | $153.80 | $153.80 | 28,490 |
| 2007-09-28 | $151.80 | $151.80 | 13,520 |
| 2007-09-27 | $152.80 | $152.80 | 11,760 |
| 2007-09-26 | $155.40 | $155.40 | 23,490 |
| 2007-09-25 | $149.60 | $149.60 | 15,860 |
| 2007-09-24 | $149.00 | $149.00 | 12,110 |
| 2007-09-21 | $149.40 | $149.40 | 29,030 |
| 2007-09-20 | $142.40 | $142.40 | 14,070 |
| 2007-09-19 | $142.50 | $142.50 | 12,980 |
| 2007-09-18 | $140.50 | $140.50 | 32,760 |
| 2007-09-17 | $138.10 | $138.10 | 6,050 |
| 2007-09-14 | $139.00 | $139.00 | 13,230 |
| 2007-09-13 | $139.40 | $139.40 | 31,220 |
| 2007-09-12 | $137.80 | $137.80 | 14,720 |
| 2007-09-11 | $141.70 | $141.70 | 6,650 |
| 2007-09-10 | $142.20 | $142.20 | 21,320 |
| 2007-09-07 | $147.20 | $147.20 | 16,090 |
| 2007-09-06 | $146.60 | $146.60 | 26,710 |
| 2007-09-05 | $148.70 | $148.70 | 29,720 |
| 2007-09-04 | $149.80 | $149.80 | 46,660 |
| 2007-08-31 | $133.00 | $133.00 | 34,240 |
| 2007-08-30 | $127.50 | $127.50 | 27,420 |
| 2007-08-29 | $123.10 | $123.10 | 26,360 |
| 2007-08-28 | $117.30 | $117.30 | 11,560 |
| 2007-08-27 | $119.70 | $119.70 | 11,810 |
| 2007-08-24 | $121.20 | $121.20 | 6,540 |
| 2007-08-23 | $122.40 | $122.40 | 8,920 |
| 2007-08-22 | $122.30 | $122.30 | 17,910 |
| 2007-08-21 | $119.70 | $119.70 | 11,170 |
| 2007-08-20 | $122.00 | $122.00 | 15,100 |
| 2007-08-17 | $125.90 | $125.90 | 11,650 |
| 2007-08-16 | $121.40 | $121.40 | 16,350 |
| 2007-08-15 | $123.00 | $123.00 | 9,950 |
| 2007-08-14 | $123.90 | $123.90 | 8,220 |
| 2007-08-13 | $128.40 | $128.40 | 11,730 |
| 2007-08-10 | $133.50 | $133.50 | 48,400 |
| 2007-08-09 | $134.00 | $134.00 | 42,490 |
| 2007-08-08 | $128.00 | $128.00 | 54,470 |
| 2007-08-07 | $116.00 | $116.00 | 11,580 |
| 2007-08-06 | $115.50 | $115.50 | 10,950 |
| 2007-08-03 | $114.00 | $114.00 | 13,110 |
| 2007-08-02 | $113.70 | $113.70 | 7,800 |
| 2007-08-01 | $113.90 | $113.90 | 12,770 |
| 2007-07-31 | $116.00 | $116.00 | 7,840 |
| 2007-07-30 | $117.70 | $117.70 | 5,800 |
| 2007-07-27 | $118.40 | $118.40 | 6,140 |
| 2007-07-26 | $119.50 | $119.50 | 7,450 |
| 2007-07-25 | $121.00 | $121.00 | 10,730 |
| 2007-07-24 | $118.40 | $118.40 | 8,820 |
| 2007-07-23 | $122.20 | $122.20 | 8,610 |
| 2007-07-20 | $123.90 | $123.90 | 17,020 |
| 2007-07-19 | $123.50 | $123.50 | 12,220 |
| 2007-07-18 | $119.50 | $119.50 | 11,260 |
| 2007-07-17 | $121.00 | $121.00 | 9,300 |
| 2007-07-16 | $118.20 | $118.20 | 5,960 |
| 2007-07-13 | $120.00 | $120.00 | 8,920 |
| 2007-07-12 | $121.30 | $121.30 | 26,620 |
| 2007-07-11 | $116.10 | $116.10 | 8,130 |
| 2007-07-10 | $115.00 | $115.00 | 6,810 |
| 2007-07-09 | $117.30 | $117.30 | 9,490 |
| 2007-07-06 | $113.70 | $113.70 | 10,100 |
| 2007-07-05 | $113.40 | $113.40 | 4,480 |
| 2007-07-03 | $116.60 | $116.60 | 3,430 |
| 2007-07-02 | $117.20 | $117.20 | 7,840 |
| 2007-06-29 | $119.50 | $119.50 | 4,740 |
| 2007-06-28 | $121.00 | $121.00 | 12,860 |
| 2007-06-27 | $118.60 | $118.60 | 3,300 |
| 2007-06-26 | $118.80 | $118.80 | 6,900 |
| 2007-06-25 | $119.60 | $119.60 | 11,280 |
| 2007-06-22 | $121.00 | $121.00 | 170,210 |
| 2007-06-21 | $119.20 | $119.20 | 11,780 |
| 2007-06-20 | $119.70 | $119.70 | 18,180 |
| 2007-06-19 | $119.10 | $119.10 | 18,180 |
| 2007-06-18 | $116.90 | $116.90 | 18,150 |
| 2007-06-15 | $120.00 | $120.00 | 28,620 |
| 2007-06-14 | $120.30 | $120.30 | 33,490 |
| 2007-06-13 | $117.20 | $117.20 | 57,970 |
| 2007-06-12 | $108.40 | $108.40 | 14,770 |
| 2007-06-11 | $111.70 | $111.70 | 16,560 |
| 2007-06-08 | $111.80 | $111.80 | 20,720 |
| 2007-06-07 | $106.70 | $106.70 | 14,850 |
| 2007-06-06 | $107.90 | $107.90 | 12,570 |
| 2007-06-05 | $108.60 | $108.60 | 20,830 |
| 2007-06-04 | $109.10 | $109.10 | 30,530 |
| 2007-06-01 | $106.70 | $106.70 | 21,490 |
| 2007-05-31 | $105.10 | $105.10 | 8,430 |
| 2007-05-30 | $104.40 | $104.40 | 16,460 |
| 2007-05-29 | $104.10 | $104.10 | 16,540 |
| 2007-05-25 | $105.30 | $105.30 | 10,890 |
| 2007-05-24 | $105.00 | $105.00 | 21,380 |
| 2007-05-23 | $110.40 | $110.40 | 19,040 |
| 2007-05-22 | $112.20 | $112.20 | 19,030 |
| 2007-05-21 | $110.20 | $110.20 | 35,840 |
| 2007-05-18 | $105.30 | $105.30 | 32,610 |
| 2007-05-17 | $108.60 | $108.60 | 37,460 |
| 2007-05-16 | $106.70 | $106.70 | 48,230 |
| 2007-05-15 | $108.20 | $108.20 | 40,770 |
| 2007-05-14 | $115.40 | $115.40 | 22,150 |
| 2007-05-11 | $118.50 | $118.50 | 7,650 |
| 2007-05-10 | $113.40 | $113.40 | 23,470 |
| 2007-05-09 | $120.50 | $120.50 | 18,740 |
| 2007-05-08 | $121.90 | $121.90 | 27,460 |
| 2007-05-07 | $131.70 | $131.70 | 11,890 |
| 2007-05-04 | $134.60 | $134.60 | 37,320 |
| 2007-05-03 | $134.40 | $134.40 | 69,720 |
| 2007-05-02 | $126.60 | $126.60 | 92,390 |
| 2007-05-01 | $129.10 | $129.10 | 71,580 |
| 2007-04-30 | $109.60 | $109.60 | 33,110 |
| 2007-04-27 | $119.00 | $119.00 | 16,810 |
| 2007-04-26 | $123.10 | $123.10 | 10,560 |
| 2007-04-25 | $123.60 | $123.60 | 12,670 |
| 2007-04-24 | $129.10 | $129.10 | 17,210 |
| 2007-04-23 | $131.50 | $131.50 | 29,760 |
| 2007-04-20 | $119.70 | $119.70 | 19,550 |
| 2007-04-19 | $120.30 | $120.30 | 17,050 |
| 2007-04-18 | $123.10 | $123.10 | 20,540 |
| 2007-04-17 | $128.80 | $128.80 | 10,030 |
| 2007-04-16 | $131.70 | $131.70 | 30,290 |
| 2007-04-13 | $130.00 | $130.00 | 8,700 |
| 2007-04-12 | $128.30 | $128.30 | 11,020 |
| 2007-04-11 | $128.10 | $128.10 | 11,600 |
| 2007-04-10 | $132.00 | $132.00 | 8,290 |
| 2007-04-09 | $130.80 | $130.80 | 15,290 |
| 2007-04-05 | $131.40 | $131.40 | 32,830 |
| 2007-04-04 | $128.10 | $128.10 | 13,610 |
| 2007-04-03 | $128.00 | $128.00 | 24,820 |
| 2007-04-02 | $133.10 | $133.10 | 8,520 |
| 2007-03-30 | $132.10 | $132.10 | 12,810 |
| 2007-03-29 | $130.40 | $130.40 | 11,200 |
| 2007-03-28 | $131.80 | $131.80 | 11,880 |
| 2007-03-27 | $135.60 | $135.60 | 14,580 |
| 2007-03-26 | $136.90 | $136.90 | 32,680 |
| 2007-03-23 | $133.00 | $133.00 | 25,050 |
| 2007-03-22 | $128.70 | $128.70 | 41,090 |
| 2007-03-21 | $135.00 | $135.00 | 72,340 |
| 2007-03-20 | $118.50 | $118.50 | 28,510 |
| 2007-03-19 | $107.10 | $107.10 | 6,860 |
| 2007-03-16 | $106.80 | $106.80 | 24,260 |
| 2007-03-15 | $109.00 | $109.00 | 20,280 |
| 2007-03-14 | $108.20 | $108.20 | 17,280 |
| 2007-03-13 | $111.10 | $111.10 | 28,970 |
| 2007-03-12 | $108.70 | $108.70 | 19,860 |
| 2007-03-09 | $104.50 | $104.50 | 17,350 |
| 2007-03-08 | $96.50 | $96.50 | 8,770 |
| 2007-03-07 | $95.90 | $95.90 | 8,610 |
| 2007-03-06 | $98.50 | $98.50 | 10,680 |
| 2007-03-05 | $95.20 | $95.20 | 19,840 |
| 2007-03-02 | $100.50 | $100.50 | 20,500 |
| 2007-03-01 | $103.80 | $103.80 | 23,790 |
| 2007-02-28 | $109.10 | $109.10 | 17,420 |
| 2007-02-27 | $98.60 | $98.60 | 14,820 |
| 2007-02-26 | $102.60 | $102.60 | 20,960 |
| 2007-02-23 | $106.30 | $106.30 | 13,660 |
| 2007-02-22 | $104.80 | $104.80 | 15,830 |
| 2007-02-21 | $107.40 | $107.40 | 12,100 |
| 2007-02-20 | $104.70 | $104.70 | 19,200 |
| 2007-02-16 | $100.30 | $100.30 | 9,770 |
| 2007-02-15 | $98.90 | $98.90 | 8,620 |
| 2007-02-14 | $98.20 | $98.20 | 7,200 |
| 2007-02-13 | $99.20 | $99.20 | 8,920 |
| 2007-02-12 | $95.20 | $95.20 | 13,350 |
| 2007-02-09 | $98.40 | $98.40 | 13,120 |
| 2007-02-08 | $103.20 | $103.20 | 7,010 |
| 2007-02-07 | $103.40 | $103.40 | 6,560 |
| 2007-02-06 | $103.30 | $103.30 | 8,070 |
| 2007-02-05 | $99.20 | $99.20 | 14,530 |
| 2007-02-02 | $103.30 | $103.30 | 15,410 |
| 2007-02-01 | $99.70 | $99.70 | 14,670 |
| 2007-01-31 | $102.50 | $102.50 | 17,450 |
| 2007-01-30 | $104.90 | $104.90 | 24,280 |
| 2007-01-29 | $96.30 | $96.30 | 11,650 |
| 2007-01-26 | $92.90 | $92.90 | 15,050 |
| 2007-01-25 | $94.70 | $94.70 | 8,720 |
| 2007-01-24 | $98.80 | $98.80 | 2,950 |
| 2007-01-23 | $99.00 | $99.00 | 9,660 |
| 2007-01-22 | $98.70 | $98.70 | 9,330 |
| 2007-01-19 | $104.00 | $104.00 | 13,530 |
| 2007-01-18 | $100.60 | $100.60 | 11,390 |
| 2007-01-17 | $101.50 | $101.50 | 5,870 |
| 2007-01-16 | $102.20 | $102.20 | 9,760 |
| 2007-01-12 | $102.50 | $102.50 | 7,240 |
| 2007-01-11 | $102.50 | $102.50 | 12,160 |
| 2007-01-10 | $101.00 | $101.00 | 14,590 |
| 2007-01-09 | $100.00 | $100.00 | 21,810 |
| 2007-01-08 | $104.60 | $104.60 | 12,920 |
| 2007-01-05 | $110.20 | $110.20 | 9,990 |
| 2007-01-04 | $113.40 | $113.40 | 11,080 |
| 2007-01-03 | $114.00 | $114.00 | 21,360 |