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
- 1980-03-17 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 | $79.25 | $350.05 | 200 |
| 2007-12-28 | $80.25 | $354.47 | 0 |
| 2007-12-27 | $80.25 | $354.47 | 1,900 |
| 2007-12-26 | $71.00 | $313.61 | 0 |
| 2007-12-24 | $71.00 | $313.61 | 0 |
| 2007-12-21 | $71.00 | $313.61 | 0 |
| 2007-12-20 | $71.00 | $313.61 | 0 |
| 2007-12-19 | $71.00 | $313.61 | 100 |
| 2007-12-18 | $71.00 | $313.61 | 0 |
| 2007-12-17 | $71.00 | $313.61 | 0 |
| 2007-12-14 | $71.00 | $313.61 | 400 |
| 2007-12-13 | $71.00 | $313.61 | 200 |
| 2007-12-12 | $71.15 | $314.27 | 0 |
| 2007-12-11 | $71.15 | $314.27 | 0 |
| 2007-12-10 | $71.15 | $314.27 | 100 |
| 2007-12-07 | $81.25 | $358.88 | 0 |
| 2007-12-06 | $81.25 | $358.88 | 600 |
| 2007-12-05 | $79.75 | $352.26 | 2,700 |
| 2007-12-04 | $81.74 | $361.05 | 500 |
| 2007-12-03 | $83.00 | $366.61 | 0 |
| 2007-11-30 | $83.00 | $366.61 | 0 |
| 2007-11-29 | $83.00 | $366.61 | 0 |
| 2007-11-28 | $83.00 | $366.61 | 200 |
| 2007-11-27 | $82.85 | $365.95 | 400 |
| 2007-11-26 | $82.66 | $365.11 | 0 |
| 2007-11-23 | $82.66 | $365.11 | 0 |
| 2007-11-21 | $82.66 | $365.11 | 300 |
| 2007-11-20 | $83.75 | $369.93 | 0 |
| 2007-11-19 | $83.75 | $369.93 | 4,300 |
| 2007-11-16 | $81.76 | $361.14 | 400 |
| 2007-11-15 | $83.55 | $369.04 | 0 |
| 2007-11-14 | $83.55 | $369.04 | 0 |
| 2007-11-13 | $83.55 | $369.04 | 0 |
| 2007-11-12 | $83.55 | $369.04 | 0 |
| 2007-11-09 | $83.55 | $369.04 | 0 |
| 2007-11-08 | $83.55 | $369.04 | 200 |
| 2007-11-07 | $83.80 | $370.15 | 0 |
| 2007-11-06 | $83.80 | $370.15 | 0 |
| 2007-11-05 | $83.80 | $370.15 | 0 |
| 2007-11-02 | $83.80 | $370.15 | 0 |
| 2007-11-01 | $83.80 | $370.15 | 0 |
| 2007-10-31 | $83.80 | $370.15 | 0 |
| 2007-10-30 | $83.80 | $370.15 | 0 |
| 2007-10-29 | $83.80 | $370.15 | 0 |
| 2007-10-26 | $83.80 | $370.15 | 0 |
| 2007-10-25 | $83.80 | $370.15 | 0 |
| 2007-10-24 | $83.80 | $370.15 | 0 |
| 2007-10-23 | $83.80 | $370.15 | 0 |
| 2007-10-22 | $83.80 | $370.15 | 100 |
| 2007-10-19 | $85.00 | $375.45 | 200 |
| 2007-10-18 | $82.75 | $365.51 | 100 |
| 2007-10-17 | $83.49 | $363.81 | 0 |
| 2007-10-16 | $83.49 | $363.81 | 0 |
| 2007-10-15 | $83.49 | $363.81 | 0 |
| 2007-10-12 | $83.49 | $363.81 | 0 |
| 2007-10-11 | $83.49 | $363.81 | 0 |
| 2007-10-10 | $83.49 | $363.81 | 0 |
| 2007-10-09 | $83.49 | $363.81 | 0 |
| 2007-10-08 | $83.49 | $363.81 | 300 |
| 2007-10-05 | $84.00 | $366.03 | 0 |
| 2007-10-04 | $84.00 | $366.03 | 0 |
| 2007-10-03 | $84.00 | $366.03 | 0 |
| 2007-10-02 | $84.00 | $366.03 | 0 |
| 2007-10-01 | $84.00 | $366.03 | 0 |
| 2007-09-28 | $84.00 | $366.03 | 0 |
| 2007-09-27 | $84.00 | $366.03 | 0 |
| 2007-09-26 | $84.00 | $366.03 | 0 |
| 2007-09-25 | $84.00 | $366.03 | 0 |
| 2007-09-24 | $84.00 | $366.03 | 0 |
| 2007-09-21 | $84.00 | $366.03 | 0 |
| 2007-09-20 | $84.00 | $366.03 | 0 |
| 2007-09-19 | $84.00 | $366.03 | 0 |
| 2007-09-18 | $84.00 | $366.03 | 500 |
| 2007-09-17 | $83.99 | $365.99 | 100 |
| 2007-09-14 | $85.24 | $371.43 | 0 |
| 2007-09-13 | $85.24 | $371.43 | 0 |
| 2007-09-12 | $85.24 | $371.43 | 100 |
| 2007-09-11 | $82.00 | $357.32 | 0 |
| 2007-09-10 | $82.00 | $357.32 | 0 |
| 2007-09-07 | $82.00 | $357.32 | 100 |
| 2007-09-06 | $82.00 | $357.32 | 0 |
| 2007-09-05 | $82.00 | $357.32 | 300 |
| 2007-09-04 | $82.00 | $357.32 | 100 |
| 2007-08-31 | $82.00 | $357.32 | 0 |
| 2007-08-30 | $82.00 | $357.32 | 100 |
| 2007-08-29 | $81.74 | $356.18 | 0 |
| 2007-08-28 | $81.74 | $356.18 | 100 |
| 2007-08-27 | $82.10 | $357.75 | 0 |
| 2007-08-24 | $82.10 | $357.75 | 200 |
| 2007-08-23 | $83.75 | $364.94 | 0 |
| 2007-08-22 | $83.75 | $364.94 | 0 |
| 2007-08-21 | $83.75 | $364.94 | 200 |
| 2007-08-20 | $84.95 | $370.17 | 0 |
| 2007-08-17 | $84.95 | $370.17 | 0 |
| 2007-08-16 | $84.95 | $370.17 | 0 |
| 2007-08-15 | $84.95 | $370.17 | 0 |
| 2007-08-14 | $84.95 | $370.17 | 0 |
| 2007-08-13 | $84.95 | $370.17 | 0 |
| 2007-08-10 | $84.95 | $370.17 | 0 |
| 2007-08-09 | $84.95 | $370.17 | 0 |
| 2007-08-08 | $84.95 | $370.17 | 0 |
| 2007-08-07 | $84.95 | $370.17 | 100 |
| 2007-08-06 | $83.47 | $363.72 | 0 |
| 2007-08-03 | $83.47 | $363.72 | 200 |
| 2007-08-02 | $83.02 | $361.76 | 100 |
| 2007-08-01 | $83.10 | $362.11 | 100 |
| 2007-07-31 | $82.98 | $361.59 | 0 |
| 2007-07-30 | $82.98 | $361.59 | 0 |
| 2007-07-27 | $82.98 | $361.59 | 0 |
| 2007-07-26 | $82.98 | $361.59 | 400 |
| 2007-07-25 | $83.00 | $361.67 | 0 |
| 2007-07-24 | $83.00 | $361.67 | 0 |
| 2007-07-23 | $83.00 | $361.67 | 0 |
| 2007-07-20 | $83.00 | $361.67 | 100 |
| 2007-07-19 | $83.00 | $361.67 | 0 |
| 2007-07-18 | $83.00 | $361.67 | 100 |
| 2007-07-17 | $84.00 | $361.13 | 0 |
| 2007-07-16 | $84.00 | $361.13 | 0 |
| 2007-07-13 | $84.00 | $361.13 | 100 |
| 2007-07-12 | $83.00 | $356.83 | 100 |
| 2007-07-11 | $83.25 | $357.90 | 0 |
| 2007-07-10 | $83.25 | $357.90 | 0 |
| 2007-07-09 | $83.25 | $357.90 | 0 |
| 2007-07-06 | $83.25 | $357.90 | 0 |
| 2007-07-05 | $83.25 | $357.90 | 100 |
| 2007-07-03 | $85.50 | $367.58 | 600 |
| 2007-07-02 | $84.50 | $363.28 | 0 |
| 2007-06-29 | $84.50 | $363.28 | 100 |
| 2007-06-28 | $83.74 | $360.01 | 0 |
| 2007-06-27 | $83.74 | $360.01 | 0 |
| 2007-06-26 | $83.74 | $360.01 | 0 |
| 2007-06-25 | $83.74 | $360.01 | 200 |
| 2007-06-22 | $83.74 | $360.01 | 0 |
| 2007-06-21 | $83.74 | $360.01 | 0 |
| 2007-06-20 | $83.74 | $360.01 | 0 |
| 2007-06-19 | $83.74 | $360.01 | 0 |
| 2007-06-18 | $83.74 | $360.01 | 500 |
| 2007-06-15 | $85.10 | $365.86 | 0 |
| 2007-06-14 | $85.10 | $365.86 | 0 |
| 2007-06-13 | $85.10 | $365.86 | 0 |
| 2007-06-12 | $85.10 | $365.86 | 0 |
| 2007-06-11 | $85.10 | $365.86 | 0 |
| 2007-06-08 | $85.10 | $365.86 | 0 |
| 2007-06-07 | $85.10 | $365.86 | 100 |
| 2007-06-06 | $84.35 | $362.63 | 0 |
| 2007-06-05 | $84.35 | $362.63 | 300 |
| 2007-06-04 | $84.35 | $362.63 | 0 |
| 2007-06-01 | $84.35 | $362.63 | 0 |
| 2007-05-31 | $84.35 | $362.63 | 300 |
| 2007-05-30 | $85.00 | $365.43 | 0 |
| 2007-05-29 | $85.00 | $365.43 | 0 |
| 2007-05-25 | $85.00 | $365.43 | 0 |
| 2007-05-24 | $85.00 | $365.43 | 0 |
| 2007-05-23 | $85.00 | $365.43 | 0 |
| 2007-05-22 | $85.00 | $365.43 | 0 |
| 2007-05-21 | $85.00 | $365.43 | 600 |
| 2007-05-18 | $84.60 | $363.71 | 100 |
| 2007-05-17 | $84.60 | $363.71 | 0 |
| 2007-05-16 | $84.60 | $363.71 | 100 |
| 2007-05-15 | $84.60 | $363.71 | 100 |
| 2007-05-14 | $84.60 | $363.71 | 100 |
| 2007-05-11 | $84.60 | $363.71 | 0 |
| 2007-05-10 | $84.60 | $363.71 | 0 |
| 2007-05-09 | $84.60 | $363.71 | 200 |
| 2007-05-08 | $84.60 | $363.71 | 0 |
| 2007-05-07 | $84.60 | $363.71 | 0 |
| 2007-05-04 | $84.60 | $363.71 | 0 |
| 2007-05-03 | $84.60 | $363.71 | 100 |
| 2007-05-02 | $84.00 | $361.13 | 0 |
| 2007-05-01 | $84.00 | $361.13 | 0 |
| 2007-04-30 | $84.00 | $361.13 | 100 |
| 2007-04-27 | $85.00 | $365.43 | 200 |
| 2007-04-26 | $85.85 | $369.08 | 0 |
| 2007-04-25 | $85.85 | $369.08 | 300 |
| 2007-04-24 | $85.85 | $369.08 | 0 |
| 2007-04-23 | $85.85 | $369.08 | 0 |
| 2007-04-20 | $85.85 | $369.08 | 0 |
| 2007-04-19 | $85.85 | $369.08 | 0 |
| 2007-04-18 | $85.85 | $369.08 | 100 |
| 2007-04-17 | $85.85 | $364.25 | 100 |
| 2007-04-16 | $85.85 | $364.25 | 100 |
| 2007-04-13 | $85.85 | $364.25 | 100 |
| 2007-04-12 | $85.85 | $364.25 | 100 |
| 2007-04-11 | $86.00 | $364.88 | 300 |
| 2007-04-10 | $85.85 | $364.25 | 0 |
| 2007-04-09 | $85.85 | $364.25 | 0 |
| 2007-04-05 | $85.85 | $364.25 | 300 |
| 2007-04-04 | $87.75 | $372.31 | 0 |
| 2007-04-03 | $87.75 | $372.31 | 0 |
| 2007-04-02 | $87.75 | $372.31 | 0 |
| 2007-03-30 | $87.75 | $372.31 | 0 |
| 2007-03-29 | $87.75 | $372.31 | 0 |
| 2007-03-28 | $87.75 | $372.31 | 0 |
| 2007-03-27 | $87.75 | $372.31 | 100 |
| 2007-03-26 | $86.50 | $367.00 | 100 |
| 2007-03-23 | $86.75 | $368.06 | 0 |
| 2007-03-22 | $86.75 | $368.06 | 100 |
| 2007-03-21 | $88.00 | $373.37 | 1,100 |
| 2007-03-20 | $87.00 | $369.12 | 0 |
| 2007-03-19 | $87.00 | $369.12 | 0 |
| 2007-03-16 | $87.00 | $369.12 | 0 |
| 2007-03-15 | $87.00 | $369.12 | 0 |
| 2007-03-14 | $87.00 | $369.12 | 600 |
| 2007-03-13 | $87.05 | $369.34 | 0 |
| 2007-03-12 | $87.05 | $369.34 | 0 |
| 2007-03-09 | $87.05 | $369.34 | 200 |
| 2007-03-08 | $85.35 | $362.12 | 100 |
| 2007-03-07 | $86.10 | $365.31 | 0 |
| 2007-03-06 | $86.10 | $365.31 | 0 |
| 2007-03-05 | $86.10 | $365.31 | 0 |
| 2007-03-02 | $86.10 | $365.31 | 0 |
| 2007-03-01 | $86.10 | $365.31 | 0 |
| 2007-02-28 | $86.10 | $365.31 | 0 |
| 2007-02-27 | $86.10 | $365.31 | 0 |
| 2007-02-26 | $86.10 | $365.31 | 0 |
| 2007-02-23 | $86.10 | $365.31 | 0 |
| 2007-02-22 | $86.10 | $365.31 | 0 |
| 2007-02-21 | $86.10 | $365.31 | 100 |
| 2007-02-20 | $86.35 | $366.37 | 100 |
| 2007-02-16 | $87.00 | $369.12 | 0 |
| 2007-02-15 | $87.00 | $369.12 | 0 |
| 2007-02-14 | $87.00 | $369.12 | 300 |
| 2007-02-13 | $87.00 | $369.12 | 500 |
| 2007-02-12 | $86.00 | $364.88 | 200 |
| 2007-02-09 | $86.00 | $364.88 | 100 |
| 2007-02-08 | $86.40 | $366.58 | 100 |
| 2007-02-07 | $88.00 | $373.37 | 4,100 |
| 2007-02-06 | $86.00 | $364.88 | 0 |
| 2007-02-05 | $86.00 | $364.88 | 0 |
| 2007-02-02 | $86.00 | $364.88 | 100 |
| 2007-02-01 | $86.00 | $364.88 | 500 |
| 2007-01-31 | $85.00 | $360.64 | 400 |
| 2007-01-30 | $85.00 | $360.64 | 0 |
| 2007-01-29 | $85.00 | $360.64 | 300 |
| 2007-01-26 | $86.00 | $364.88 | 100 |
| 2007-01-25 | $86.00 | $364.88 | 0 |
| 2007-01-24 | $86.00 | $364.88 | 0 |
| 2007-01-23 | $86.00 | $364.88 | 400 |
| 2007-01-22 | $86.00 | $364.88 | 0 |
| 2007-01-19 | $86.00 | $364.88 | 100 |
| 2007-01-18 | $87.25 | $370.19 | 1,800 |
| 2007-01-17 | $88.00 | $368.59 | 0 |
| 2007-01-16 | $88.00 | $368.59 | 3,200 |
| 2007-01-12 | $86.00 | $360.22 | 100 |
| 2007-01-11 | $87.00 | $364.41 | 0 |
| 2007-01-10 | $87.00 | $364.41 | 700 |
| 2007-01-09 | $87.00 | $364.41 | 0 |
| 2007-01-08 | $87.00 | $364.41 | 0 |
| 2007-01-05 | $87.00 | $364.41 | 0 |
| 2007-01-04 | $87.00 | $364.41 | 4,000 |
| 2007-01-03 | $85.50 | $358.12 | 0 |