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
- 1992-12-07 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 | $144.00 | $153.57 | 9,792 |
| 2007-12-28 | $152.16 | $162.27 | 8,108 |
| 2007-12-27 | $145.32 | $154.97 | 4,450 |
| 2007-12-26 | $143.88 | $153.44 | 4,858 |
| 2007-12-24 | $147.24 | $157.02 | 2,717 |
| 2007-12-21 | $144.36 | $153.95 | 7,158 |
| 2007-12-20 | $146.64 | $156.38 | 4,408 |
| 2007-12-19 | $152.52 | $162.65 | 6,283 |
| 2007-12-18 | $144.72 | $154.33 | 9,917 |
| 2007-12-17 | $141.24 | $150.62 | 3,217 |
| 2007-12-14 | $143.88 | $153.44 | 3,117 |
| 2007-12-13 | $143.76 | $153.31 | 1,908 |
| 2007-12-12 | $143.76 | $153.31 | 1,292 |
| 2007-12-11 | $148.20 | $158.05 | 2,375 |
| 2007-12-10 | $151.32 | $161.37 | 3,983 |
| 2007-12-07 | $150.72 | $160.73 | 3,892 |
| 2007-12-06 | $141.96 | $151.39 | 3,058 |
| 2007-12-05 | $140.52 | $149.86 | 4,042 |
| 2007-12-04 | $130.92 | $139.62 | 4,950 |
| 2007-12-03 | $129.24 | $137.83 | 5,100 |
| 2007-11-30 | $134.64 | $143.58 | 29,458 |
| 2007-11-29 | $138.00 | $147.17 | 2,117 |
| 2007-11-28 | $138.48 | $147.68 | 4,133 |
| 2007-11-27 | $133.44 | $142.31 | 11,033 |
| 2007-11-26 | $131.76 | $140.51 | 5,633 |
| 2007-11-23 | $135.84 | $144.86 | 1,325 |
| 2007-11-21 | $135.12 | $144.10 | 6,892 |
| 2007-11-20 | $134.88 | $143.84 | 6,767 |
| 2007-11-19 | $141.96 | $151.39 | 8,267 |
| 2007-11-16 | $150.72 | $160.73 | 2,558 |
| 2007-11-15 | $144.36 | $153.95 | 3,025 |
| 2007-11-14 | $150.48 | $160.48 | 3,533 |
| 2007-11-13 | $150.72 | $160.73 | 2,742 |
| 2007-11-12 | $150.60 | $160.61 | 2,892 |
| 2007-11-09 | $150.60 | $160.61 | 2,708 |
| 2007-11-08 | $148.20 | $158.05 | 6,650 |
| 2007-11-07 | $147.00 | $156.77 | 12,633 |
| 2007-11-06 | $154.32 | $163.29 | 3,942 |
| 2007-11-05 | $150.60 | $159.36 | 3,842 |
| 2007-11-02 | $155.64 | $164.69 | 7,600 |
| 2007-11-01 | $157.44 | $166.59 | 4,433 |
| 2007-10-31 | $163.92 | $173.45 | 7,408 |
| 2007-10-30 | $170.04 | $179.93 | 6,258 |
| 2007-10-29 | $170.76 | $180.69 | 8,508 |
| 2007-10-26 | $172.80 | $182.85 | 8,167 |
| 2007-10-25 | $160.32 | $169.64 | 5,117 |
| 2007-10-24 | $165.72 | $175.36 | 5,292 |
| 2007-10-23 | $163.92 | $173.45 | 7,675 |
| 2007-10-22 | $161.76 | $171.17 | 10,900 |
| 2007-10-19 | $167.28 | $177.01 | 8,042 |
| 2007-10-18 | $172.56 | $182.59 | 13,658 |
| 2007-10-17 | $174.24 | $184.37 | 12,692 |
| 2007-10-16 | $171.84 | $181.83 | 33,967 |
| 2007-10-15 | $198.96 | $210.53 | 11,758 |
| 2007-10-12 | $195.24 | $206.59 | 3,925 |
| 2007-10-11 | $195.84 | $207.23 | 10,725 |
| 2007-10-10 | $198.00 | $209.51 | 9,683 |
| 2007-10-09 | $200.16 | $211.80 | 6,533 |
| 2007-10-08 | $200.88 | $212.56 | 3,583 |
| 2007-10-05 | $202.32 | $214.08 | 6,733 |
| 2007-10-04 | $202.20 | $213.96 | 6,383 |
| 2007-10-03 | $203.64 | $215.48 | 6,125 |
| 2007-10-02 | $204.00 | $215.86 | 11,183 |
| 2007-10-01 | $198.60 | $210.15 | 8,742 |
| 2007-09-28 | $195.00 | $206.34 | 2,000 |
| 2007-09-27 | $198.00 | $209.51 | 3,175 |
| 2007-09-26 | $195.36 | $206.72 | 5,225 |
| 2007-09-25 | $195.84 | $207.23 | 3,783 |
| 2007-09-24 | $200.52 | $212.18 | 3,867 |
| 2007-09-21 | $201.00 | $212.69 | 2,867 |
| 2007-09-20 | $201.36 | $213.07 | 2,008 |
| 2007-09-19 | $201.60 | $213.32 | 3,108 |
| 2007-09-18 | $203.88 | $215.73 | 6,908 |
| 2007-09-17 | $201.00 | $212.69 | 3,192 |
| 2007-09-14 | $202.80 | $214.59 | 3,492 |
| 2007-09-13 | $201.24 | $212.94 | 3,467 |
| 2007-09-12 | $200.76 | $212.43 | 5,800 |
| 2007-09-11 | $201.60 | $213.32 | 3,758 |
| 2007-09-10 | $203.04 | $214.85 | 3,325 |
| 2007-09-07 | $201.48 | $213.19 | 4,733 |
| 2007-09-06 | $203.88 | $215.73 | 2,658 |
| 2007-09-05 | $203.52 | $215.35 | 2,725 |
| 2007-09-04 | $204.84 | $216.75 | 3,875 |
| 2007-08-31 | $206.88 | $218.91 | 1,767 |
| 2007-08-30 | $204.60 | $216.50 | 1,833 |
| 2007-08-29 | $203.64 | $215.48 | 2,575 |
| 2007-08-28 | $199.80 | $211.42 | 4,975 |
| 2007-08-27 | $203.40 | $215.23 | 3,525 |
| 2007-08-24 | $201.60 | $213.32 | 3,192 |
| 2007-08-23 | $203.76 | $215.61 | 3,058 |
| 2007-08-22 | $204.84 | $216.75 | 3,633 |
| 2007-08-21 | $202.80 | $214.59 | 2,850 |
| 2007-08-20 | $202.32 | $214.08 | 2,300 |
| 2007-08-17 | $202.92 | $214.72 | 7,067 |
| 2007-08-16 | $204.48 | $216.37 | 14,350 |
| 2007-08-15 | $199.56 | $211.16 | 8,158 |
| 2007-08-14 | $199.56 | $211.16 | 5,567 |
| 2007-08-13 | $201.24 | $212.94 | 12,542 |
| 2007-08-10 | $203.16 | $214.97 | 13,367 |
| 2007-08-09 | $210.00 | $222.21 | 22,125 |
| 2007-08-08 | $214.32 | $226.78 | 33,083 |
| 2007-08-07 | $203.40 | $213.96 | 10,408 |
| 2007-08-06 | $199.32 | $209.66 | 16,367 |
| 2007-08-03 | $195.60 | $205.75 | 8,858 |
| 2007-08-02 | $202.32 | $212.82 | 7,033 |
| 2007-08-01 | $200.64 | $211.05 | 14,767 |
| 2007-07-31 | $200.52 | $210.93 | 8,417 |
| 2007-07-30 | $209.52 | $220.39 | 11,475 |
| 2007-07-27 | $210.00 | $220.90 | 12,500 |
| 2007-07-26 | $213.24 | $224.31 | 13,808 |
| 2007-07-25 | $220.68 | $232.13 | 23,633 |
| 2007-07-24 | $215.40 | $226.58 | 14,667 |
| 2007-07-23 | $223.20 | $234.78 | 18,242 |
| 2007-07-20 | $229.20 | $241.10 | 23,792 |
| 2007-07-19 | $230.88 | $242.86 | 23,425 |
| 2007-07-18 | $230.04 | $241.98 | 37,500 |
| 2007-07-17 | $229.92 | $241.85 | 62,692 |
| 2007-07-16 | $260.76 | $274.29 | 9,975 |
| 2007-07-13 | $249.72 | $262.68 | 3,442 |
| 2007-07-12 | $249.84 | $262.81 | 2,608 |
| 2007-07-11 | $246.48 | $259.27 | 5,217 |
| 2007-07-10 | $245.64 | $258.39 | 6,458 |
| 2007-07-09 | $246.12 | $258.89 | 4,133 |
| 2007-07-06 | $243.84 | $256.50 | 3,225 |
| 2007-07-05 | $241.92 | $254.48 | 1,908 |
| 2007-07-03 | $247.08 | $259.90 | 1,342 |
| 2007-07-02 | $246.48 | $259.27 | 4,783 |
| 2007-06-29 | $246.48 | $259.27 | 5,117 |
| 2007-06-28 | $252.84 | $265.96 | 3,425 |
| 2007-06-27 | $258.48 | $271.90 | 7,233 |
| 2007-06-26 | $243.60 | $256.24 | 11,525 |
| 2007-06-25 | $251.04 | $264.07 | 12,717 |
| 2007-06-22 | $253.44 | $266.59 | 124,842 |
| 2007-06-21 | $259.20 | $272.65 | 5,492 |
| 2007-06-20 | $259.56 | $273.03 | 4,192 |
| 2007-06-19 | $263.64 | $277.32 | 4,667 |
| 2007-06-18 | $271.80 | $285.91 | 3,967 |
| 2007-06-15 | $276.00 | $290.32 | 6,567 |
| 2007-06-14 | $265.56 | $279.34 | 2,433 |
| 2007-06-13 | $272.04 | $286.16 | 4,133 |
| 2007-06-12 | $267.60 | $281.49 | 4,658 |
| 2007-06-11 | $273.84 | $288.05 | 2,450 |
| 2007-06-08 | $279.48 | $293.98 | 4,175 |
| 2007-06-07 | $276.00 | $290.32 | 5,883 |
| 2007-06-06 | $278.40 | $292.85 | 4,283 |
| 2007-06-05 | $275.40 | $289.69 | 4,675 |
| 2007-06-04 | $276.00 | $290.32 | 8,758 |
| 2007-06-01 | $275.76 | $290.07 | 3,508 |
| 2007-05-31 | $275.88 | $290.20 | 2,975 |
| 2007-05-30 | $276.00 | $290.32 | 2,058 |
| 2007-05-29 | $275.52 | $289.82 | 2,800 |
| 2007-05-25 | $272.76 | $286.92 | 2,367 |
| 2007-05-24 | $270.36 | $284.39 | 3,192 |
| 2007-05-23 | $267.24 | $281.11 | 4,492 |
| 2007-05-22 | $276.96 | $291.33 | 6,025 |
| 2007-05-21 | $267.12 | $280.98 | 3,092 |
| 2007-05-18 | $261.60 | $275.18 | 2,192 |
| 2007-05-17 | $259.68 | $273.16 | 3,133 |
| 2007-05-16 | $262.08 | $275.68 | 3,267 |
| 2007-05-15 | $257.88 | $271.26 | 3,992 |
| 2007-05-14 | $258.24 | $271.64 | 4,333 |
| 2007-05-11 | $261.36 | $274.92 | 1,642 |
| 2007-05-10 | $257.04 | $270.38 | 4,233 |
| 2007-05-09 | $261.96 | $275.56 | 2,600 |
| 2007-05-08 | $261.60 | $273.91 | 2,067 |
| 2007-05-07 | $260.76 | $273.04 | 6,783 |
| 2007-05-04 | $257.40 | $269.52 | 4,833 |
| 2007-05-03 | $263.76 | $276.18 | 2,767 |
| 2007-05-02 | $264.96 | $277.43 | 6,217 |
| 2007-05-01 | $256.44 | $268.51 | 7,483 |
| 2007-04-30 | $259.68 | $271.90 | 6,500 |
| 2007-04-27 | $267.36 | $279.95 | 4,158 |
| 2007-04-26 | $271.08 | $283.84 | 3,775 |
| 2007-04-25 | $267.84 | $280.45 | 3,125 |
| 2007-04-24 | $264.24 | $276.68 | 2,100 |
| 2007-04-23 | $264.48 | $276.93 | 1,883 |
| 2007-04-20 | $264.72 | $277.18 | 4,100 |
| 2007-04-19 | $261.36 | $273.66 | 10,000 |
| 2007-04-18 | $259.20 | $271.40 | 23,100 |
| 2007-04-17 | $247.68 | $259.34 | 5,742 |
| 2007-04-16 | $254.76 | $266.75 | 5,233 |
| 2007-04-13 | $252.72 | $264.62 | 5,658 |
| 2007-04-12 | $252.48 | $264.37 | 6,867 |
| 2007-04-11 | $249.00 | $260.72 | 3,108 |
| 2007-04-10 | $249.48 | $261.22 | 3,650 |
| 2007-04-09 | $246.00 | $257.58 | 1,442 |
| 2007-04-05 | $249.48 | $261.22 | 1,108 |
| 2007-04-04 | $249.00 | $260.72 | 5,092 |
| 2007-04-03 | $249.48 | $261.22 | 4,550 |
| 2007-04-02 | $249.48 | $261.22 | 4,867 |
| 2007-03-30 | $249.60 | $261.35 | 6,075 |
| 2007-03-29 | $252.36 | $264.24 | 5,633 |
| 2007-03-28 | $245.40 | $256.95 | 6,558 |
| 2007-03-27 | $246.12 | $257.71 | 6,242 |
| 2007-03-26 | $255.72 | $267.76 | 5,167 |
| 2007-03-23 | $249.00 | $260.72 | 4,792 |
| 2007-03-22 | $249.36 | $261.10 | 4,950 |
| 2007-03-21 | $253.44 | $265.37 | 5,992 |
| 2007-03-20 | $249.00 | $260.72 | 8,592 |
| 2007-03-19 | $246.48 | $258.08 | 5,458 |
| 2007-03-16 | $242.16 | $253.56 | 7,883 |
| 2007-03-15 | $247.08 | $258.71 | 15,592 |
| 2007-03-14 | $246.48 | $258.08 | 4,383 |
| 2007-03-13 | $244.92 | $256.45 | 6,383 |
| 2007-03-12 | $253.92 | $265.87 | 4,800 |
| 2007-03-09 | $253.08 | $264.99 | 8,025 |
| 2007-03-08 | $259.80 | $272.03 | 5,183 |
| 2007-03-07 | $255.60 | $267.63 | 4,392 |
| 2007-03-06 | $255.24 | $267.26 | 4,675 |
| 2007-03-05 | $258.12 | $270.27 | 10,000 |
| 2007-03-02 | $253.68 | $265.62 | 6,608 |
| 2007-03-01 | $253.80 | $265.75 | 7,892 |
| 2007-02-28 | $258.12 | $270.27 | 8,600 |
| 2007-02-27 | $253.32 | $265.24 | 9,708 |
| 2007-02-26 | $259.68 | $271.90 | 6,592 |
| 2007-02-23 | $260.40 | $272.66 | 6,558 |
| 2007-02-22 | $257.64 | $269.77 | 10,533 |
| 2007-02-21 | $259.80 | $272.03 | 6,325 |
| 2007-02-20 | $258.00 | $270.15 | 6,292 |
| 2007-02-16 | $258.00 | $270.15 | 6,008 |
| 2007-02-15 | $260.40 | $272.66 | 4,375 |
| 2007-02-14 | $259.56 | $271.78 | 20,708 |
| 2007-02-13 | $258.12 | $269.01 | 4,933 |
| 2007-02-12 | $261.48 | $272.52 | 5,042 |
| 2007-02-09 | $259.44 | $270.39 | 5,958 |
| 2007-02-08 | $260.76 | $271.77 | 4,208 |
| 2007-02-07 | $264.36 | $275.52 | 7,267 |
| 2007-02-06 | $258.84 | $269.76 | 5,392 |
| 2007-02-05 | $253.80 | $264.51 | 10,333 |
| 2007-02-02 | $258.72 | $269.64 | 7,142 |
| 2007-02-01 | $263.52 | $274.64 | 15,258 |
| 2007-01-31 | $257.04 | $267.89 | 10,300 |
| 2007-01-30 | $247.92 | $258.38 | 15,742 |
| 2007-01-29 | $260.88 | $271.89 | 9,225 |
| 2007-01-26 | $258.72 | $269.64 | 6,625 |
| 2007-01-25 | $245.64 | $256.01 | 5,875 |
| 2007-01-24 | $252.24 | $262.89 | 3,667 |
| 2007-01-23 | $251.28 | $261.89 | 5,192 |
| 2007-01-22 | $249.84 | $260.38 | 5,033 |
| 2007-01-19 | $253.56 | $264.26 | 6,900 |
| 2007-01-18 | $244.08 | $254.38 | 3,958 |
| 2007-01-17 | $250.56 | $261.14 | 5,283 |
| 2007-01-16 | $246.96 | $257.38 | 5,892 |
| 2007-01-12 | $241.32 | $251.51 | 3,492 |
| 2007-01-11 | $236.16 | $246.13 | 12,267 |
| 2007-01-10 | $237.00 | $247.00 | 8,900 |
| 2007-01-09 | $239.88 | $250.00 | 4,367 |
| 2007-01-08 | $238.80 | $248.88 | 9,317 |
| 2007-01-05 | $246.00 | $256.38 | 4,725 |
| 2007-01-04 | $250.56 | $261.14 | 7,542 |
| 2007-01-03 | $253.44 | $264.14 | 9,900 |