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
- 2003-12-15 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 | $91.20 | $91.20 | 205 |
| 2007-12-28 | $105.60 | $105.60 | 92 |
| 2007-12-27 | $105.60 | $105.60 | 112 |
| 2007-12-26 | $96.00 | $96.00 | 252 |
| 2007-12-24 | $110.40 | $110.40 | 171 |
| 2007-12-21 | $91.20 | $91.20 | 46 |
| 2007-12-20 | $100.80 | $100.80 | 622 |
| 2007-12-19 | $96.00 | $96.00 | 193 |
| 2007-12-18 | $96.00 | $96.00 | 19 |
| 2007-12-17 | $96.00 | $96.00 | 141 |
| 2007-12-14 | $96.00 | $96.00 | 244 |
| 2007-12-13 | $124.80 | $124.80 | 355 |
| 2007-12-12 | $105.60 | $105.60 | 64 |
| 2007-12-11 | $105.60 | $105.60 | 26 |
| 2007-12-10 | $115.20 | $115.20 | 75 |
| 2007-12-07 | $115.20 | $115.20 | 624 |
| 2007-12-06 | $139.20 | $139.20 | 0 |
| 2007-12-05 | $139.20 | $139.20 | 0 |
| 2007-12-04 | $139.20 | $139.20 | 11 |
| 2007-12-03 | $110.40 | $110.40 | 21 |
| 2007-11-30 | $120.00 | $120.00 | 0 |
| 2007-11-29 | $120.00 | $120.00 | 169 |
| 2007-11-28 | $124.80 | $124.80 | 107 |
| 2007-11-27 | $120.00 | $120.00 | 90 |
| 2007-11-26 | $120.00 | $120.00 | 263 |
| 2007-11-23 | $124.80 | $124.80 | 54 |
| 2007-11-21 | $124.80 | $124.80 | 322 |
| 2007-11-20 | $124.80 | $124.80 | 199 |
| 2007-11-19 | $124.80 | $124.80 | 152 |
| 2007-11-16 | $110.40 | $110.40 | 177 |
| 2007-11-15 | $129.60 | $129.60 | 530 |
| 2007-11-14 | $134.40 | $134.40 | 1,335 |
| 2007-11-13 | $86.40 | $86.40 | 54 |
| 2007-11-12 | $81.60 | $81.60 | 24 |
| 2007-11-09 | $86.40 | $86.40 | 313 |
| 2007-11-08 | $76.80 | $76.80 | 64 |
| 2007-11-07 | $81.60 | $81.60 | 0 |
| 2007-11-06 | $81.60 | $81.60 | 42 |
| 2007-11-05 | $81.60 | $81.60 | 90 |
| 2007-11-02 | $91.20 | $91.20 | 21 |
| 2007-11-01 | $91.20 | $91.20 | 36 |
| 2007-10-31 | $91.20 | $91.20 | 56 |
| 2007-10-30 | $91.20 | $91.20 | 42 |
| 2007-10-29 | $100.80 | $100.80 | 48 |
| 2007-10-26 | $96.00 | $96.00 | 45 |
| 2007-10-25 | $96.00 | $96.00 | 227 |
| 2007-10-24 | $96.00 | $96.00 | 210 |
| 2007-10-23 | $86.40 | $86.40 | 259 |
| 2007-10-22 | $96.00 | $96.00 | 161 |
| 2007-10-19 | $96.00 | $96.00 | 1,255 |
| 2007-10-18 | $67.20 | $67.20 | 129 |
| 2007-10-17 | $67.20 | $67.20 | 43 |
| 2007-10-16 | $57.60 | $57.60 | 35 |
| 2007-10-15 | $67.20 | $67.20 | 10 |
| 2007-10-12 | $67.20 | $67.20 | 34 |
| 2007-10-11 | $76.80 | $76.80 | 31 |
| 2007-10-10 | $72.00 | $72.00 | 4 |
| 2007-10-09 | $67.20 | $67.20 | 50 |
| 2007-10-08 | $57.60 | $57.60 | 13 |
| 2007-10-05 | $62.40 | $62.40 | 53 |
| 2007-10-04 | $62.40 | $62.40 | 38 |
| 2007-10-03 | $67.20 | $67.20 | 37 |
| 2007-10-02 | $72.00 | $72.00 | 105 |
| 2007-10-01 | $76.80 | $76.80 | 105 |
| 2007-09-28 | $86.40 | $86.40 | 11 |
| 2007-09-27 | $86.40 | $86.40 | 197 |
| 2007-09-26 | $86.40 | $86.40 | 20 |
| 2007-09-25 | $86.40 | $86.40 | 2 |
| 2007-09-24 | $91.20 | $91.20 | 322 |
| 2007-09-21 | $91.20 | $91.20 | 456 |
| 2007-09-20 | $81.60 | $81.60 | 22 |
| 2007-09-19 | $81.60 | $81.60 | 24 |
| 2007-09-18 | $81.60 | $81.60 | 106 |
| 2007-09-17 | $91.20 | $91.20 | 140 |
| 2007-09-14 | $81.60 | $81.60 | 52 |
| 2007-09-13 | $91.20 | $91.20 | 10 |
| 2007-09-12 | $91.20 | $91.20 | 103 |
| 2007-09-11 | $91.20 | $91.20 | 175 |
| 2007-09-10 | $105.60 | $105.60 | 164 |
| 2007-09-07 | $96.00 | $96.00 | 174 |
| 2007-09-06 | $96.00 | $96.00 | 907 |
| 2007-09-05 | $67.20 | $67.20 | 618 |
| 2007-09-04 | $86.40 | $86.40 | 1,789 |
| 2007-08-31 | $254.40 | $254.40 | 53 |
| 2007-08-30 | $254.40 | $254.40 | 197 |
| 2007-08-29 | $249.60 | $249.60 | 36 |
| 2007-08-28 | $254.40 | $254.40 | 63 |
| 2007-08-27 | $259.20 | $259.20 | 103 |
| 2007-08-24 | $264.00 | $264.00 | 450 |
| 2007-08-23 | $225.60 | $225.60 | 170 |
| 2007-08-22 | $225.60 | $225.60 | 434 |
| 2007-08-21 | $216.00 | $216.00 | 26 |
| 2007-08-20 | $216.00 | $216.00 | 34 |
| 2007-08-17 | $230.40 | $230.40 | 163 |
| 2007-08-16 | $230.40 | $230.40 | 124 |
| 2007-08-15 | $230.40 | $230.40 | 191 |
| 2007-08-14 | $216.00 | $216.00 | 65 |
| 2007-08-13 | $225.60 | $225.60 | 51 |
| 2007-08-10 | $230.40 | $230.40 | 20 |
| 2007-08-09 | $230.40 | $230.40 | 61 |
| 2007-08-08 | $225.60 | $225.60 | 235 |
| 2007-08-07 | $225.60 | $225.60 | 101 |
| 2007-08-06 | $211.20 | $211.20 | 203 |
| 2007-08-03 | $235.20 | $235.20 | 114 |
| 2007-08-02 | $235.20 | $235.20 | 164 |
| 2007-08-01 | $225.60 | $225.60 | 23 |
| 2007-07-31 | $230.40 | $230.40 | 93 |
| 2007-07-30 | $216.00 | $216.00 | 20 |
| 2007-07-27 | $216.00 | $216.00 | 105 |
| 2007-07-26 | $201.60 | $201.60 | 30 |
| 2007-07-25 | $216.00 | $216.00 | 83 |
| 2007-07-24 | $225.60 | $225.60 | 175 |
| 2007-07-23 | $230.40 | $230.40 | 26 |
| 2007-07-20 | $230.40 | $230.40 | 114 |
| 2007-07-19 | $240.00 | $240.00 | 619 |
| 2007-07-18 | $240.00 | $240.00 | 123 |
| 2007-07-17 | $244.80 | $244.80 | 101 |
| 2007-07-16 | $244.80 | $244.80 | 215 |
| 2007-07-13 | $244.80 | $244.80 | 201 |
| 2007-07-12 | $244.80 | $244.80 | 214 |
| 2007-07-11 | $244.80 | $244.80 | 31 |
| 2007-07-10 | $240.00 | $240.00 | 148 |
| 2007-07-09 | $235.20 | $235.20 | 111 |
| 2007-07-06 | $259.20 | $259.20 | 118 |
| 2007-07-05 | $254.40 | $254.40 | 114 |
| 2007-07-03 | $278.40 | $278.40 | 86 |
| 2007-07-02 | $278.40 | $278.40 | 41 |
| 2007-06-29 | $283.20 | $283.20 | 19 |
| 2007-06-28 | $273.60 | $273.60 | 104 |
| 2007-06-27 | $283.20 | $283.20 | 103 |
| 2007-06-26 | $254.40 | $254.40 | 244 |
| 2007-06-25 | $278.40 | $278.40 | 105 |
| 2007-06-22 | $326.40 | $326.40 | 118 |
| 2007-06-21 | $336.00 | $336.00 | 236 |
| 2007-06-20 | $350.40 | $350.40 | 389 |
| 2007-06-19 | $331.20 | $331.20 | 474 |
| 2007-06-18 | $326.40 | $326.40 | 616 |
| 2007-06-15 | $225.60 | $225.60 | 194 |
| 2007-06-14 | $187.20 | $187.20 | 38 |
| 2007-06-13 | $187.20 | $187.20 | 72 |
| 2007-06-12 | $192.00 | $192.00 | 68 |
| 2007-06-11 | $168.00 | $168.00 | 64 |
| 2007-06-08 | $192.00 | $192.00 | 70 |
| 2007-06-07 | $211.20 | $211.20 | 16 |
| 2007-06-06 | $211.20 | $211.20 | 102 |
| 2007-06-05 | $192.00 | $192.00 | 127 |
| 2007-06-04 | $192.00 | $192.00 | 78 |
| 2007-06-01 | $225.60 | $225.60 | 4 |
| 2007-05-31 | $225.60 | $225.60 | 183 |
| 2007-05-30 | $244.80 | $244.80 | 10 |
| 2007-05-29 | $244.80 | $244.80 | 8 |
| 2007-05-25 | $240.00 | $240.00 | 5 |
| 2007-05-24 | $244.80 | $244.80 | 49 |
| 2007-05-23 | $249.60 | $249.60 | 84 |
| 2007-05-22 | $240.00 | $240.00 | 78 |
| 2007-05-21 | $249.60 | $249.60 | 32 |
| 2007-05-18 | $249.60 | $249.60 | 13 |
| 2007-05-17 | $249.60 | $249.60 | 32 |
| 2007-05-16 | $235.20 | $235.20 | 11 |
| 2007-05-15 | $249.60 | $249.60 | 0 |
| 2007-05-14 | $249.60 | $249.60 | 0 |
| 2007-05-11 | $249.60 | $249.60 | 23 |
| 2007-05-10 | $259.20 | $259.20 | 492 |
| 2007-05-09 | $230.40 | $230.40 | 5 |
| 2007-05-08 | $259.20 | $259.20 | 42 |
| 2007-05-07 | $259.20 | $259.20 | 24 |
| 2007-05-04 | $249.60 | $249.60 | 47 |
| 2007-05-03 | $249.60 | $249.60 | 11 |
| 2007-05-02 | $244.80 | $244.80 | 150 |
| 2007-05-01 | $225.60 | $225.60 | 44 |
| 2007-04-30 | $216.00 | $216.00 | 165 |
| 2007-04-27 | $216.00 | $216.00 | 51 |
| 2007-04-26 | $249.60 | $249.60 | 1,089 |
| 2007-04-25 | $220.80 | $220.80 | 161 |
| 2007-04-24 | $220.80 | $220.80 | 234 |
| 2007-04-23 | $216.00 | $216.00 | 142 |
| 2007-04-20 | $249.60 | $249.60 | 74 |
| 2007-04-19 | $288.00 | $288.00 | 4 |
| 2007-04-18 | $268.80 | $268.80 | 21 |
| 2007-04-17 | $273.60 | $273.60 | 237 |
| 2007-04-16 | $321.60 | $321.60 | 32 |
| 2007-04-13 | $326.40 | $326.40 | 114 |
| 2007-04-12 | $331.20 | $331.20 | 24 |
| 2007-04-11 | $297.60 | $297.60 | 124 |
| 2007-04-10 | $268.80 | $268.80 | 141 |
| 2007-04-09 | $336.00 | $336.00 | 52 |
| 2007-04-05 | $336.00 | $336.00 | 0 |
| 2007-04-04 | $336.00 | $336.00 | 32 |
| 2007-04-03 | $345.60 | $345.60 | 54 |
| 2007-04-02 | $336.00 | $336.00 | 47 |
| 2007-03-30 | $360.00 | $360.00 | 0 |
| 2007-03-29 | $360.00 | $360.00 | 56 |
| 2007-03-28 | $355.20 | $355.20 | 80 |
| 2007-03-27 | $384.00 | $384.00 | 27 |
| 2007-03-26 | $336.00 | $336.00 | 29 |
| 2007-03-23 | $350.40 | $350.40 | 33 |
| 2007-03-22 | $336.00 | $336.00 | 29 |
| 2007-03-21 | $364.80 | $364.80 | 2 |
| 2007-03-20 | $364.80 | $364.80 | 11 |
| 2007-03-19 | $360.00 | $360.00 | 34 |
| 2007-03-16 | $360.00 | $360.00 | 28 |
| 2007-03-15 | $408.00 | $408.00 | 0 |
| 2007-03-14 | $408.00 | $408.00 | 77 |
| 2007-03-13 | $408.00 | $408.00 | 50 |
| 2007-03-12 | $408.00 | $408.00 | 23 |
| 2007-03-09 | $388.80 | $388.80 | 44 |
| 2007-03-08 | $398.40 | $398.40 | 92 |
| 2007-03-07 | $403.20 | $403.20 | 62 |
| 2007-03-06 | $408.00 | $408.00 | 45 |
| 2007-03-05 | $422.40 | $422.40 | 138 |
| 2007-03-02 | $403.20 | $403.20 | 69 |
| 2007-03-01 | $408.00 | $408.00 | 32 |
| 2007-02-28 | $432.00 | $432.00 | 32 |
| 2007-02-27 | $432.00 | $432.00 | 20 |
| 2007-02-26 | $422.40 | $422.40 | 35 |
| 2007-02-23 | $456.00 | $456.00 | 139 |
| 2007-02-22 | $408.00 | $408.00 | 50 |
| 2007-02-21 | $403.20 | $403.20 | 27 |
| 2007-02-20 | $417.60 | $417.60 | 31 |
| 2007-02-16 | $422.40 | $422.40 | 9 |
| 2007-02-15 | $408.00 | $408.00 | 12 |
| 2007-02-14 | $403.20 | $403.20 | 58 |
| 2007-02-13 | $427.20 | $427.20 | 56 |
| 2007-02-12 | $427.20 | $427.20 | 31 |
| 2007-02-09 | $427.20 | $427.20 | 15 |
| 2007-02-08 | $432.00 | $432.00 | 3 |
| 2007-02-07 | $441.60 | $441.60 | 36 |
| 2007-02-06 | $436.80 | $436.80 | 83 |
| 2007-02-05 | $446.40 | $446.40 | 22 |
| 2007-02-02 | $451.20 | $451.20 | 25 |
| 2007-02-01 | $470.40 | $470.40 | 13 |
| 2007-01-31 | $480.00 | $480.00 | 105 |
| 2007-01-30 | $537.60 | $537.60 | 56 |
| 2007-01-29 | $537.60 | $537.60 | 132 |
| 2007-01-26 | $585.60 | $585.60 | 168 |
| 2007-01-25 | $552.00 | $552.00 | 193 |
| 2007-01-24 | $508.80 | $508.80 | 108 |
| 2007-01-23 | $480.00 | $480.00 | 113 |
| 2007-01-22 | $523.20 | $523.20 | 308 |
| 2007-01-19 | $504.00 | $504.00 | 227 |
| 2007-01-18 | $460.80 | $460.80 | 84 |
| 2007-01-17 | $460.80 | $460.80 | 128 |
| 2007-01-16 | $480.00 | $480.00 | 62 |
| 2007-01-12 | $484.80 | $484.80 | 76 |
| 2007-01-11 | $484.80 | $484.80 | 141 |
| 2007-01-10 | $475.20 | $475.20 | 65 |
| 2007-01-09 | $480.00 | $480.00 | 47 |
| 2007-01-08 | $489.60 | $489.60 | 46 |
| 2007-01-05 | $480.00 | $480.00 | 201 |
| 2007-01-04 | $422.40 | $422.40 | 30 |
| 2007-01-03 | $446.40 | $446.40 | 39 |