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
- 1981-12-11 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 | $238.26 | $238.26 | 14,588 |
| 2007-12-28 | $248.82 | $248.82 | 6,024 |
| 2007-12-27 | $253.44 | $253.44 | 10,902 |
| 2007-12-26 | $262.02 | $262.02 | 8,195 |
| 2007-12-24 | $256.74 | $256.74 | 4,745 |
| 2007-12-21 | $257.40 | $257.40 | 12,276 |
| 2007-12-20 | $246.18 | $246.18 | 6,233 |
| 2007-12-19 | $244.86 | $244.86 | 11,041 |
| 2007-12-18 | $244.20 | $244.20 | 10,208 |
| 2007-12-17 | $242.22 | $242.22 | 11,689 |
| 2007-12-14 | $238.26 | $238.26 | 9,726 |
| 2007-12-13 | $240.90 | $240.90 | 7,753 |
| 2007-12-12 | $244.20 | $244.20 | 8,094 |
| 2007-12-11 | $236.94 | $236.94 | 9,383 |
| 2007-12-10 | $244.86 | $244.86 | 12,648 |
| 2007-12-07 | $242.88 | $242.88 | 8,903 |
| 2007-12-06 | $236.94 | $236.94 | 64,079 |
| 2007-12-05 | $218.46 | $218.46 | 9,750 |
| 2007-12-04 | $214.50 | $214.50 | 9,695 |
| 2007-12-03 | $207.90 | $207.90 | 6,411 |
| 2007-11-30 | $217.80 | $217.80 | 8,794 |
| 2007-11-29 | $219.78 | $219.78 | 5,300 |
| 2007-11-28 | $216.48 | $216.48 | 6,448 |
| 2007-11-27 | $209.88 | $209.88 | 5,667 |
| 2007-11-26 | $205.92 | $205.92 | 5,136 |
| 2007-11-23 | $221.10 | $221.10 | 2,432 |
| 2007-11-21 | $210.54 | $210.54 | 4,053 |
| 2007-11-20 | $217.80 | $217.80 | 7,291 |
| 2007-11-19 | $223.74 | $223.74 | 6,609 |
| 2007-11-16 | $235.62 | $235.62 | 15,485 |
| 2007-11-15 | $244.86 | $244.86 | 7,826 |
| 2007-11-14 | $249.48 | $249.48 | 6,579 |
| 2007-11-13 | $255.42 | $255.42 | 12,191 |
| 2007-11-12 | $231.66 | $231.66 | 9,274 |
| 2007-11-09 | $231.00 | $231.00 | 6,474 |
| 2007-11-08 | $243.54 | $243.54 | 7,186 |
| 2007-11-07 | $231.66 | $231.66 | 9,927 |
| 2007-11-06 | $244.86 | $244.86 | 5,818 |
| 2007-11-05 | $244.86 | $244.86 | 2,830 |
| 2007-11-02 | $245.52 | $245.52 | 5,111 |
| 2007-11-01 | $242.22 | $242.22 | 7,252 |
| 2007-10-31 | $254.76 | $254.76 | 3,098 |
| 2007-10-30 | $250.80 | $250.80 | 3,727 |
| 2007-10-29 | $251.46 | $251.46 | 4,171 |
| 2007-10-26 | $262.68 | $262.68 | 5,389 |
| 2007-10-25 | $262.02 | $262.02 | 3,317 |
| 2007-10-24 | $261.36 | $261.36 | 4,561 |
| 2007-10-23 | $270.60 | $270.60 | 5,368 |
| 2007-10-22 | $272.58 | $272.58 | 7,974 |
| 2007-10-19 | $271.26 | $271.26 | 9,576 |
| 2007-10-18 | $268.62 | $268.62 | 7,586 |
| 2007-10-17 | $262.68 | $262.68 | 5,050 |
| 2007-10-16 | $265.32 | $265.32 | 2,291 |
| 2007-10-15 | $265.32 | $265.32 | 4,803 |
| 2007-10-12 | $268.62 | $268.62 | 4,753 |
| 2007-10-11 | $261.36 | $261.36 | 8,558 |
| 2007-10-10 | $269.28 | $269.28 | 4,308 |
| 2007-10-09 | $269.94 | $269.94 | 5,082 |
| 2007-10-08 | $265.32 | $265.32 | 5,856 |
| 2007-10-05 | $264.00 | $264.00 | 7,727 |
| 2007-10-04 | $262.68 | $262.68 | 12,115 |
| 2007-10-03 | $261.36 | $261.36 | 5,700 |
| 2007-10-02 | $263.34 | $263.34 | 6,673 |
| 2007-10-01 | $268.62 | $268.62 | 5,823 |
| 2007-09-28 | $267.96 | $267.96 | 6,200 |
| 2007-09-27 | $271.26 | $271.26 | 5,685 |
| 2007-09-26 | $270.60 | $270.60 | 6,368 |
| 2007-09-25 | $275.22 | $275.22 | 3,971 |
| 2007-09-24 | $276.54 | $276.54 | 5,167 |
| 2007-09-21 | $269.94 | $269.94 | 10,658 |
| 2007-09-20 | $276.54 | $276.54 | 5,380 |
| 2007-09-19 | $280.50 | $280.50 | 6,642 |
| 2007-09-18 | $274.56 | $274.56 | 16,485 |
| 2007-09-17 | $271.26 | $271.26 | 5,630 |
| 2007-09-14 | $276.54 | $276.54 | 6,552 |
| 2007-09-13 | $267.96 | $267.96 | 16,892 |
| 2007-09-12 | $269.28 | $269.28 | 8,664 |
| 2007-09-11 | $279.18 | $279.18 | 58,441 |
| 2007-09-10 | $227.04 | $227.04 | 10,397 |
| 2007-09-07 | $238.92 | $238.92 | 4,127 |
| 2007-09-06 | $246.84 | $246.84 | 7,953 |
| 2007-09-05 | $225.72 | $225.72 | 3,680 |
| 2007-09-04 | $231.66 | $231.66 | 4,014 |
| 2007-08-31 | $233.64 | $233.64 | 5,882 |
| 2007-08-30 | $232.98 | $232.98 | 3,789 |
| 2007-08-29 | $225.72 | $225.72 | 4,227 |
| 2007-08-28 | $226.38 | $226.38 | 4,130 |
| 2007-08-27 | $231.00 | $231.00 | 3,667 |
| 2007-08-24 | $238.26 | $238.26 | 3,879 |
| 2007-08-23 | $240.90 | $240.90 | 5,683 |
| 2007-08-22 | $236.94 | $236.94 | 5,029 |
| 2007-08-21 | $229.68 | $229.68 | 2,124 |
| 2007-08-20 | $220.44 | $220.44 | 4,898 |
| 2007-08-17 | $233.64 | $233.64 | 6,662 |
| 2007-08-16 | $225.72 | $225.72 | 7,858 |
| 2007-08-15 | $224.40 | $224.40 | 5,064 |
| 2007-08-14 | $236.28 | $236.28 | 5,888 |
| 2007-08-13 | $232.98 | $232.98 | 7,112 |
| 2007-08-10 | $231.66 | $231.66 | 12,820 |
| 2007-08-09 | $215.82 | $215.82 | 25,989 |
| 2007-08-08 | $215.82 | $215.82 | 28,656 |
| 2007-08-07 | $219.12 | $219.12 | 26,615 |
| 2007-08-06 | $256.08 | $256.08 | 13,332 |
| 2007-08-03 | $268.62 | $268.62 | 9,638 |
| 2007-08-02 | $285.12 | $285.12 | 10,518 |
| 2007-08-01 | $290.40 | $290.40 | 9,348 |
| 2007-07-31 | $281.16 | $281.16 | 10,967 |
| 2007-07-30 | $288.42 | $288.42 | 10,032 |
| 2007-07-27 | $284.46 | $284.46 | 8,138 |
| 2007-07-26 | $283.14 | $283.14 | 7,418 |
| 2007-07-25 | $286.44 | $286.44 | 6,097 |
| 2007-07-24 | $291.72 | $291.72 | 6,138 |
| 2007-07-23 | $297.66 | $297.66 | 4,685 |
| 2007-07-20 | $297.66 | $297.66 | 7,392 |
| 2007-07-19 | $305.58 | $305.58 | 3,420 |
| 2007-07-18 | $310.20 | $310.20 | 4,818 |
| 2007-07-17 | $306.24 | $306.24 | 3,309 |
| 2007-07-16 | $314.16 | $314.16 | 5,461 |
| 2007-07-13 | $320.10 | $320.10 | 8,517 |
| 2007-07-12 | $325.38 | $325.38 | 7,145 |
| 2007-07-11 | $299.64 | $299.64 | 10,709 |
| 2007-07-10 | $290.40 | $290.40 | 11,233 |
| 2007-07-09 | $293.04 | $293.04 | 7,123 |
| 2007-07-06 | $300.96 | $300.96 | 3,605 |
| 2007-07-05 | $302.94 | $302.94 | 3,956 |
| 2007-07-03 | $304.92 | $304.92 | 9,685 |
| 2007-07-02 | $305.58 | $305.58 | 5,624 |
| 2007-06-29 | $303.60 | $303.60 | 3,358 |
| 2007-06-28 | $315.48 | $315.48 | 4,709 |
| 2007-06-27 | $310.20 | $310.20 | 3,135 |
| 2007-06-26 | $310.86 | $310.86 | 8,538 |
| 2007-06-25 | $312.18 | $312.18 | 7,314 |
| 2007-06-22 | $305.58 | $305.58 | 16,268 |
| 2007-06-21 | $314.82 | $314.82 | 4,533 |
| 2007-06-20 | $314.16 | $314.16 | 7,226 |
| 2007-06-19 | $319.44 | $319.44 | 4,503 |
| 2007-06-18 | $324.72 | $324.72 | 6,997 |
| 2007-06-15 | $328.68 | $328.68 | 12,395 |
| 2007-06-14 | $316.80 | $316.80 | 2,909 |
| 2007-06-13 | $316.14 | $316.14 | 4,630 |
| 2007-06-12 | $316.14 | $316.14 | 7,218 |
| 2007-06-11 | $322.74 | $322.74 | 6,917 |
| 2007-06-08 | $326.04 | $326.04 | 3,664 |
| 2007-06-07 | $330.00 | $330.00 | 6,420 |
| 2007-06-06 | $329.34 | $329.34 | 5,033 |
| 2007-06-05 | $333.96 | $333.96 | 5,427 |
| 2007-06-04 | $334.62 | $334.62 | 4,267 |
| 2007-06-01 | $340.56 | $340.56 | 4,120 |
| 2007-05-31 | $339.24 | $339.24 | 4,565 |
| 2007-05-30 | $342.54 | $342.54 | 3,153 |
| 2007-05-29 | $348.48 | $348.48 | 3,406 |
| 2007-05-25 | $346.50 | $346.50 | 6,715 |
| 2007-05-24 | $339.24 | $339.24 | 5,205 |
| 2007-05-23 | $351.78 | $351.78 | 5,288 |
| 2007-05-22 | $351.12 | $351.12 | 4,830 |
| 2007-05-21 | $345.84 | $345.84 | 4,050 |
| 2007-05-18 | $343.20 | $343.20 | 5,533 |
| 2007-05-17 | $346.50 | $346.50 | 5,205 |
| 2007-05-16 | $347.82 | $347.82 | 11,106 |
| 2007-05-15 | $345.18 | $345.18 | 4,671 |
| 2007-05-14 | $347.82 | $347.82 | 9,612 |
| 2007-05-11 | $352.44 | $352.44 | 13,338 |
| 2007-05-10 | $347.16 | $347.16 | 9,524 |
| 2007-05-09 | $345.84 | $345.84 | 9,858 |
| 2007-05-08 | $341.88 | $341.88 | 18,814 |
| 2007-05-07 | $341.22 | $341.22 | 7,688 |
| 2007-05-04 | $346.50 | $346.50 | 11,194 |
| 2007-05-03 | $345.84 | $345.84 | 28,070 |
| 2007-05-02 | $377.52 | $377.52 | 80,592 |
| 2007-05-01 | $339.24 | $339.24 | 6,403 |
| 2007-04-30 | $343.20 | $343.20 | 8,270 |
| 2007-04-27 | $354.42 | $354.42 | 6,114 |
| 2007-04-26 | $353.76 | $353.76 | 5,468 |
| 2007-04-25 | $354.42 | $354.42 | 6,547 |
| 2007-04-24 | $353.76 | $353.76 | 4,808 |
| 2007-04-23 | $359.70 | $359.70 | 3,648 |
| 2007-04-20 | $354.42 | $354.42 | 6,571 |
| 2007-04-19 | $364.98 | $364.98 | 4,844 |
| 2007-04-18 | $361.68 | $361.68 | 8,030 |
| 2007-04-17 | $370.26 | $370.26 | 3,132 |
| 2007-04-16 | $372.24 | $372.24 | 3,303 |
| 2007-04-13 | $366.30 | $366.30 | 5,991 |
| 2007-04-12 | $356.40 | $356.40 | 9,208 |
| 2007-04-11 | $362.34 | $362.34 | 5,659 |
| 2007-04-10 | $362.34 | $362.34 | 14,133 |
| 2007-04-09 | $353.76 | $353.76 | 7,365 |
| 2007-04-05 | $357.06 | $357.06 | 6,902 |
| 2007-04-04 | $347.16 | $347.16 | 7,073 |
| 2007-04-03 | $341.22 | $341.22 | 8,418 |
| 2007-04-02 | $343.86 | $343.86 | 4,555 |
| 2007-03-30 | $350.46 | $350.46 | 5,109 |
| 2007-03-29 | $343.86 | $343.86 | 4,909 |
| 2007-03-28 | $341.22 | $341.22 | 3,911 |
| 2007-03-27 | $340.56 | $340.56 | 10,706 |
| 2007-03-26 | $343.86 | $343.86 | 7,171 |
| 2007-03-23 | $349.80 | $349.80 | 5,844 |
| 2007-03-22 | $349.80 | $349.80 | 6,415 |
| 2007-03-21 | $343.20 | $343.20 | 4,820 |
| 2007-03-20 | $333.96 | $333.96 | 5,003 |
| 2007-03-19 | $333.96 | $333.96 | 5,918 |
| 2007-03-16 | $330.66 | $330.66 | 10,355 |
| 2007-03-15 | $330.66 | $330.66 | 14,361 |
| 2007-03-14 | $324.72 | $324.72 | 15,674 |
| 2007-03-13 | $326.70 | $326.70 | 35,836 |
| 2007-03-12 | $318.78 | $318.78 | 25,897 |
| 2007-03-09 | $310.20 | $310.20 | 5,447 |
| 2007-03-08 | $313.50 | $313.50 | 21,905 |
| 2007-03-07 | $310.20 | $310.20 | 6,698 |
| 2007-03-06 | $312.84 | $312.84 | 9,180 |
| 2007-03-05 | $314.16 | $314.16 | 14,315 |
| 2007-03-02 | $327.36 | $327.36 | 8,974 |
| 2007-03-01 | $335.28 | $335.28 | 8,067 |
| 2007-02-28 | $349.80 | $349.80 | 8,856 |
| 2007-02-27 | $350.46 | $350.46 | 12,679 |
| 2007-02-26 | $370.26 | $370.26 | 6,130 |
| 2007-02-23 | $364.98 | $364.98 | 4,403 |
| 2007-02-22 | $376.20 | $376.20 | 5,512 |
| 2007-02-21 | $380.82 | $380.82 | 3,939 |
| 2007-02-20 | $380.82 | $380.82 | 5,694 |
| 2007-02-16 | $382.80 | $382.80 | 15,214 |
| 2007-02-15 | $378.84 | $378.84 | 4,847 |
| 2007-02-14 | $378.84 | $378.84 | 3,855 |
| 2007-02-13 | $374.88 | $374.88 | 4,339 |
| 2007-02-12 | $374.88 | $374.88 | 3,253 |
| 2007-02-09 | $378.18 | $378.18 | 4,142 |
| 2007-02-08 | $376.86 | $376.86 | 2,485 |
| 2007-02-07 | $377.52 | $377.52 | 2,929 |
| 2007-02-06 | $378.18 | $378.18 | 3,370 |
| 2007-02-05 | $376.20 | $376.20 | 4,753 |
| 2007-02-02 | $385.44 | $385.44 | 4,002 |
| 2007-02-01 | $384.78 | $384.78 | 4,415 |
| 2007-01-31 | $382.80 | $382.80 | 6,667 |
| 2007-01-30 | $387.42 | $387.42 | 6,415 |
| 2007-01-29 | $379.50 | $379.50 | 7,639 |
| 2007-01-26 | $368.94 | $368.94 | 14,594 |
| 2007-01-25 | $377.52 | $377.52 | 12,136 |
| 2007-01-24 | $392.04 | $392.04 | 12,533 |
| 2007-01-23 | $400.62 | $400.62 | 5,018 |
| 2007-01-22 | $401.28 | $401.28 | 12,295 |
| 2007-01-19 | $415.80 | $415.80 | 4,376 |
| 2007-01-18 | $409.20 | $409.20 | 5,833 |
| 2007-01-17 | $419.76 | $419.76 | 3,659 |
| 2007-01-16 | $429.00 | $429.00 | 3,944 |
| 2007-01-12 | $435.60 | $435.60 | 2,555 |
| 2007-01-11 | $427.68 | $427.68 | 4,485 |
| 2007-01-10 | $427.68 | $427.68 | 5,405 |
| 2007-01-09 | $417.78 | $417.78 | 6,748 |
| 2007-01-08 | $420.42 | $420.42 | 4,145 |
| 2007-01-05 | $429.66 | $429.66 | 8,321 |
| 2007-01-04 | $434.28 | $434.28 | 8,071 |
| 2007-01-03 | $438.24 | $438.24 | 16,941 |