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
- 1973-02-21 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $11.25 | $20.69 | 1,902,000 | — | — |
| 2007-12-28 | $11.32 | $20.81 | 1,731,200 | — | — |
| 2007-12-27 | $11.32 | $20.82 | 2,018,400 | — | — |
| 2007-12-26 | $11.52 | $21.18 | 1,448,800 | — | — |
| 2007-12-24 | $11.53 | $21.20 | 912,400 | — | — |
| 2007-12-21 | $11.52 | $21.19 | 3,503,600 | — | — |
| 2007-12-20 | $11.17 | $20.55 | 3,142,800 | — | — |
| 2007-12-19 | $11.08 | $20.37 | 3,232,800 | — | — |
| 2007-12-18 | $11.19 | $20.57 | 3,736,800 | — | — |
| 2007-12-17 | $11.29 | $20.76 | 2,630,000 | — | — |
| 2007-12-14 | $11.47 | $21.09 | 4,196,400 | — | — |
| 2007-12-13 | $11.67 | $21.45 | 5,365,200 | — | — |
| 2007-12-12 | $11.37 | $20.90 | 5,855,600 | — | — |
| 2007-12-11 | $11.26 | $20.70 | 3,109,200 | — | — |
| 2007-12-10 | $11.59 | $21.31 | 3,176,000 | — | — |
| 2007-12-07 | $11.47 | $21.09 | 2,814,000 | — | — |
| 2007-12-06 | $11.50 | $21.15 | 4,312,800 | — | — |
| 2007-12-05 | $11.38 | $20.92 | 3,217,200 | — | — |
| 2007-12-04 | $11.25 | $20.68 | 3,664,800 | — | — |
| 2007-12-03 | $11.44 | $21.04 | 2,380,800 | — | — |
| 2007-11-30 | $11.56 | $21.26 | 3,321,200 | — | — |
| 2007-11-29 | $11.63 | $21.38 | 3,172,800 | — | — |
| 2007-11-28 | $11.62 | $21.33 | 5,893,200 | — | — |
| 2007-11-27 | $11.39 | $20.89 | 5,399,200 | — | — |
| 2007-11-26 | $11.10 | $20.36 | 5,214,000 | — | — |
| 2007-11-23 | $11.37 | $20.86 | 1,416,400 | — | — |
| 2007-11-21 | $11.09 | $20.36 | 3,089,200 | — | — |
| 2007-11-20 | $11.26 | $20.66 | 4,082,000 | — | — |
| 2007-11-19 | $11.14 | $20.44 | 4,545,600 | — | — |
| 2007-11-16 | $11.43 | $20.98 | 5,176,000 | — | — |
| 2007-11-15 | $11.50 | $21.10 | 4,668,000 | — | — |
| 2007-11-14 | $11.61 | $21.30 | 3,522,800 | — | — |
| 2007-11-13 | $11.75 | $21.56 | 3,692,400 | — | — |
| 2007-11-12 | $11.50 | $21.11 | 5,407,600 | — | — |
| 2007-11-09 | $11.54 | $21.17 | 4,559,200 | — | — |
| 2007-11-08 | $11.87 | $21.79 | 6,626,000 | — | — |
| 2007-11-07 | $11.63 | $21.35 | 4,851,200 | — | — |
| 2007-11-06 | $11.92 | $21.87 | 4,820,800 | — | — |
| 2007-11-05 | $11.97 | $21.96 | 5,647,200 | — | — |
| 2007-11-02 | $12.19 | $22.37 | 3,703,600 | — | — |
| 2007-11-01 | $12.14 | $22.27 | 5,237,200 | — | — |
| 2007-10-31 | $12.40 | $22.75 | 5,560,000 | — | — |
| 2007-10-30 | $12.46 | $22.87 | 3,712,800 | — | — |
| 2007-10-29 | $12.47 | $22.89 | 3,528,000 | — | — |
| 2007-10-26 | $12.42 | $22.80 | 4,564,800 | — | — |
| 2007-10-25 | $12.66 | $23.24 | 5,883,200 | — | — |
| 2007-10-24 | $13.26 | $24.34 | 4,014,800 | — | — |
| 2007-10-23 | $13.34 | $24.47 | 4,797,200 | — | — |
| 2007-10-22 | $13.43 | $24.65 | 3,068,000 | — | — |
| 2007-10-19 | $13.21 | $24.24 | 4,999,200 | — | — |
| 2007-10-18 | $13.54 | $24.84 | 2,831,600 | — | — |
| 2007-10-17 | $13.49 | $24.75 | 4,864,800 | — | — |
| 2007-10-16 | $13.17 | $24.17 | 4,037,200 | — | — |
| 2007-10-15 | $13.14 | $24.11 | 4,328,800 | — | — |
| 2007-10-12 | $13.05 | $23.94 | 4,893,200 | — | — |
| 2007-10-11 | $13.16 | $24.15 | 4,427,200 | — | — |
| 2007-10-10 | $13.34 | $24.48 | 6,421,600 | — | — |
| 2007-10-09 | $13.94 | $25.58 | 2,458,400 | — | — |
| 2007-10-08 | $13.90 | $25.50 | 2,896,400 | — | — |
| 2007-10-05 | $13.93 | $25.56 | 2,637,600 | — | — |
| 2007-10-04 | $13.72 | $25.17 | 2,969,600 | — | — |
| 2007-10-03 | $13.75 | $25.23 | 3,225,600 | — | — |
| 2007-10-02 | $13.75 | $25.23 | 3,120,800 | — | — |
| 2007-10-01 | $13.70 | $25.14 | 3,282,800 | — | — |
| 2007-09-28 | $13.44 | $24.66 | 4,782,000 | — | — |
| 2007-09-27 | $13.80 | $25.32 | 3,527,200 | — | — |
| 2007-09-26 | $13.73 | $25.19 | 3,006,000 | — | — |
| 2007-09-25 | $13.61 | $24.97 | 2,886,400 | — | — |
| 2007-09-24 | $13.60 | $24.96 | 3,084,400 | — | — |
| 2007-09-21 | $13.68 | $25.10 | 4,033,600 | — | — |
| 2007-09-20 | $13.67 | $25.08 | 3,970,800 | — | — |
| 2007-09-19 | $13.67 | $25.09 | 3,720,000 | — | — |
| 2007-09-18 | $13.62 | $24.99 | 6,543,600 | — | — |
| 2007-09-17 | $12.98 | $23.82 | 2,022,800 | — | — |
| 2007-09-14 | $12.98 | $23.82 | 1,749,600 | — | — |
| 2007-09-13 | $13.00 | $23.86 | 2,106,000 | — | — |
| 2007-09-12 | $12.92 | $23.70 | 3,150,800 | — | — |
| 2007-09-11 | $12.98 | $23.82 | 3,159,200 | — | — |
| 2007-09-10 | $12.97 | $23.79 | 3,652,400 | — | — |
| 2007-09-07 | $13.01 | $23.86 | 3,544,800 | — | — |
| 2007-09-06 | $13.21 | $24.24 | 3,218,000 | — | — |
| 2007-09-05 | $13.23 | $24.28 | 28,991,600 | — | — |
| 2007-09-04 | $13.14 | $24.10 | 28,806,800 | — | — |
| 2007-08-31 | $13.10 | $24.03 | 1,534,000 | — | — |
| 2007-08-30 | $12.89 | $23.65 | 1,962,000 | — | — |
| 2007-08-29 | $12.92 | $23.66 | 2,277,200 | — | — |
| 2007-08-28 | $12.70 | $23.26 | 2,320,800 | — | — |
| 2007-08-27 | $13.10 | $23.99 | 2,060,000 | — | — |
| 2007-08-24 | $13.20 | $24.18 | 3,356,400 | — | — |
| 2007-08-23 | $13.32 | $24.39 | 5,606,800 | — | — |
| 2007-08-22 | $13.07 | $23.93 | 2,653,200 | — | — |
| 2007-08-21 | $12.70 | $23.26 | 3,306,400 | — | — |
| 2007-08-20 | $12.67 | $23.21 | 3,201,200 | — | — |
| 2007-08-17 | $12.64 | $23.14 | 3,836,400 | — | — |
| 2007-08-16 | $12.15 | $22.25 | 4,605,600 | — | — |
| 2007-08-15 | $12.14 | $22.22 | 2,978,800 | — | — |
| 2007-08-14 | $12.49 | $22.87 | 3,025,600 | — | — |
| 2007-08-13 | $12.81 | $23.46 | 3,884,400 | — | — |
| 2007-08-10 | $12.98 | $23.78 | 5,962,000 | — | — |
| 2007-08-09 | $12.13 | $22.21 | 7,899,200 | — | — |
| 2007-08-08 | $12.71 | $23.28 | 5,010,000 | — | — |
| 2007-08-07 | $12.68 | $23.22 | 5,169,600 | — | — |
| 2007-08-06 | $12.81 | $23.47 | 3,870,800 | — | — |
| 2007-08-03 | $12.65 | $23.16 | 4,703,600 | — | — |
| 2007-08-02 | $12.95 | $23.72 | 4,582,000 | — | — |
| 2007-08-01 | $12.98 | $23.77 | 5,759,600 | — | — |
| 2007-07-31 | $12.82 | $23.47 | 3,919,600 | — | — |
| 2007-07-30 | $12.92 | $23.66 | 5,069,600 | — | — |
| 2007-07-27 | $12.73 | $23.31 | 9,271,600 | — | — |
| 2007-07-26 | $12.57 | $23.03 | 7,004,800 | — | — |
| 2007-07-25 | $12.75 | $23.35 | 4,251,200 | — | — |
| 2007-07-24 | $13.04 | $23.88 | 3,490,800 | — | — |
| 2007-07-23 | $13.36 | $24.47 | 2,135,600 | — | — |
| 2007-07-20 | $13.29 | $24.33 | 2,463,200 | — | — |
| 2007-07-19 | $13.50 | $24.72 | 3,093,600 | — | — |
| 2007-07-18 | $13.42 | $24.57 | 3,872,400 | — | — |
| 2007-07-17 | $13.31 | $24.38 | 3,002,800 | — | — |
| 2007-07-16 | $13.34 | $24.42 | 3,109,600 | — | — |
| 2007-07-13 | $13.60 | $24.91 | 2,371,600 | — | — |
| 2007-07-12 | $13.73 | $25.15 | 3,126,000 | — | — |
| 2007-07-11 | $13.32 | $24.40 | 2,547,600 | — | — |
| 2007-07-10 | $13.11 | $24.01 | 3,320,800 | — | — |
| 2007-07-09 | $13.24 | $24.25 | 3,024,000 | — | — |
| 2007-07-06 | $13.57 | $24.86 | 1,460,000 | — | — |
| 2007-07-05 | $13.52 | $24.76 | 2,025,600 | — | — |
| 2007-07-03 | $13.37 | $24.48 | 986,400 | — | — |
| 2007-07-02 | $13.37 | $24.49 | 2,580,000 | — | — |
| 2007-06-29 | $13.29 | $24.34 | 1,781,200 | — | — |
| 2007-06-28 | $13.22 | $24.20 | 2,366,400 | — | — |
| 2007-06-27 | $13.24 | $24.24 | 2,496,800 | — | — |
| 2007-06-26 | $13.15 | $24.08 | 3,586,800 | — | — |
| 2007-06-25 | $13.39 | $24.52 | 2,961,600 | — | — |
| 2007-06-22 | $13.51 | $24.73 | 3,837,200 | — | — |
| 2007-06-21 | $13.56 | $24.84 | 4,216,800 | — | — |
| 2007-06-20 | $13.50 | $24.73 | 1,916,000 | — | — |
| 2007-06-19 | $13.68 | $25.05 | 2,167,600 | — | — |
| 2007-06-18 | $13.63 | $24.95 | 1,479,600 | — | — |
| 2007-06-15 | $13.68 | $25.05 | 3,440,800 | — | — |
| 2007-06-14 | $13.67 | $25.03 | 3,877,600 | — | — |
| 2007-06-13 | $13.50 | $24.72 | 1,862,000 | — | — |
| 2007-06-12 | $13.28 | $24.32 | 2,596,800 | — | — |
| 2007-06-11 | $13.31 | $24.37 | 1,236,800 | — | — |
| 2007-06-08 | $13.39 | $24.52 | 2,116,800 | — | — |
| 2007-06-07 | $13.21 | $24.19 | 3,081,200 | — | — |
| 2007-06-06 | $13.51 | $24.73 | 2,764,000 | — | — |
| 2007-06-05 | $13.75 | $25.18 | 3,662,800 | — | — |
| 2007-06-04 | $13.77 | $25.21 | 2,180,000 | — | — |
| 2007-06-01 | $13.91 | $25.48 | 2,246,400 | — | — |
| 2007-05-31 | $13.84 | $25.35 | 3,610,000 | — | — |
| 2007-05-30 | $13.69 | $25.06 | 2,550,000 | — | — |
| 2007-05-29 | $13.59 | $24.85 | 2,522,000 | — | — |
| 2007-05-25 | $13.57 | $24.80 | 1,897,200 | — | — |
| 2007-05-24 | $13.48 | $24.64 | 2,764,000 | — | — |
| 2007-05-23 | $13.69 | $25.02 | 3,123,600 | — | — |
| 2007-05-22 | $13.73 | $25.10 | 2,356,400 | — | — |
| 2007-05-21 | $13.75 | $25.13 | 3,492,400 | — | — |
| 2007-05-18 | $13.75 | $25.13 | 4,721,600 | — | — |
| 2007-05-17 | $13.60 | $24.85 | 4,389,600 | — | — |
| 2007-05-16 | $13.55 | $24.77 | 5,234,800 | — | — |
| 2007-05-15 | $13.50 | $24.67 | 6,426,400 | — | — |
| 2007-05-14 | $13.19 | $24.12 | 2,764,800 | — | — |
| 2007-05-11 | $13.26 | $24.24 | 5,174,400 | — | — |
| 2007-05-10 | $12.98 | $23.72 | 2,344,400 | — | — |
| 2007-05-09 | $13.22 | $24.17 | 4,095,200 | — | — |
| 2007-05-08 | $12.97 | $23.72 | 1,996,000 | — | — |
| 2007-05-07 | $12.97 | $23.71 | 2,704,000 | — | — |
| 2007-05-04 | $12.96 | $23.69 | 3,399,600 | — | — |
| 2007-05-03 | $12.89 | $23.56 | 3,483,600 | — | — |
| 2007-05-02 | $12.88 | $23.54 | 2,478,400 | — | — |
| 2007-05-01 | $12.82 | $23.43 | 3,778,800 | — | — |
| 2007-04-30 | $12.67 | $23.17 | 3,828,400 | — | — |
| 2007-04-27 | $12.71 | $23.23 | 3,737,200 | — | — |
| 2007-04-26 | $12.81 | $23.42 | 10,846,800 | — | — |
| 2007-04-25 | $12.33 | $22.54 | 2,290,400 | — | — |
| 2007-04-24 | $12.25 | $22.39 | 2,354,400 | — | — |
| 2007-04-23 | $12.27 | $22.43 | 2,674,000 | — | — |
| 2007-04-20 | $12.48 | $22.82 | 2,928,000 | — | — |
| 2007-04-19 | $12.28 | $22.45 | 4,024,400 | — | — |
| 2007-04-18 | $12.17 | $22.24 | 2,651,600 | — | — |
| 2007-04-17 | $12.36 | $22.59 | 2,026,400 | — | — |
| 2007-04-16 | $12.38 | $22.63 | 2,370,400 | — | — |
| 2007-04-13 | $12.21 | $22.32 | 1,790,800 | — | — |
| 2007-04-12 | $12.15 | $22.22 | 2,091,600 | — | — |
| 2007-04-11 | $12.18 | $22.26 | 2,967,600 | — | — |
| 2007-04-10 | $12.17 | $22.25 | 2,840,800 | — | — |
| 2007-04-09 | $12.06 | $22.05 | 2,284,800 | — | — |
| 2007-04-05 | $12.01 | $21.95 | 2,711,200 | — | — |
| 2007-04-04 | $11.90 | $21.75 | 2,638,400 | — | — |
| 2007-04-03 | $11.83 | $21.62 | 3,810,000 | — | — |
| 2007-04-02 | $11.73 | $21.43 | 2,322,000 | — | — |
| 2007-03-30 | $11.46 | $20.95 | 2,636,400 | — | — |
| 2007-03-29 | $11.55 | $21.11 | 2,244,000 | — | — |
| 2007-03-28 | $11.49 | $21.00 | 2,312,000 | — | — |
| 2007-03-27 | $11.50 | $21.02 | 2,803,200 | — | — |
| 2007-03-26 | $11.50 | $21.02 | 2,367,200 | — | — |
| 2007-03-23 | $11.50 | $21.02 | 1,546,000 | — | — |
| 2007-03-22 | $11.50 | $21.01 | 1,709,600 | — | — |
| 2007-03-21 | $11.52 | $21.06 | 2,262,400 | — | — |
| 2007-03-20 | $11.47 | $20.97 | 1,754,400 | — | — |
| 2007-03-19 | $11.49 | $21.00 | 1,444,000 | — | — |
| 2007-03-16 | $11.31 | $20.67 | 2,823,600 | — | — |
| 2007-03-15 | $11.38 | $20.80 | 1,801,600 | — | — |
| 2007-03-14 | $11.39 | $20.82 | 1,701,600 | — | — |
| 2007-03-13 | $11.26 | $20.58 | 1,484,800 | — | — |
| 2007-03-12 | $11.49 | $21.00 | 2,096,800 | — | — |
| 2007-03-09 | $11.48 | $20.98 | 1,780,800 | — | — |
| 2007-03-08 | $11.44 | $20.91 | 1,865,200 | — | — |
| 2007-03-07 | $11.28 | $20.61 | 3,257,600 | — | — |
| 2007-03-06 | $11.34 | $20.73 | 2,701,200 | — | — |
| 2007-03-05 | $11.26 | $20.58 | 2,533,600 | — | — |
| 2007-03-02 | $11.39 | $20.81 | 1,923,600 | — | — |
| 2007-03-01 | $11.50 | $21.01 | 2,986,400 | — | — |
| 2007-02-28 | $11.58 | $21.17 | 3,294,800 | — | — |
| 2007-02-27 | $11.40 | $20.84 | 2,610,800 | — | — |
| 2007-02-26 | $11.80 | $21.52 | 2,265,600 | — | — |
| 2007-02-23 | $11.80 | $21.53 | 1,967,200 | — | — |
| 2007-02-22 | $11.73 | $21.40 | 1,166,400 | — | — |
| 2007-02-21 | $11.82 | $21.56 | 1,540,800 | — | — |
| 2007-02-20 | $11.73 | $21.40 | 1,835,600 | — | — |
| 2007-02-16 | $11.65 | $21.25 | 1,107,200 | — | — |
| 2007-02-15 | $11.68 | $21.31 | 1,374,400 | — | — |
| 2007-02-14 | $11.69 | $21.33 | 2,986,400 | — | — |
| 2007-02-13 | $11.65 | $21.26 | 2,247,600 | — | — |
| 2007-02-12 | $11.40 | $20.79 | 1,362,000 | — | — |
| 2007-02-09 | $11.42 | $20.83 | 1,294,400 | — | — |
| 2007-02-08 | $11.51 | $20.99 | 1,596,000 | — | — |
| 2007-02-07 | $11.56 | $21.09 | 1,442,800 | — | — |
| 2007-02-06 | $11.64 | $21.22 | 1,604,800 | — | — |
| 2007-02-05 | $11.59 | $21.14 | 2,076,000 | — | — |
| 2007-02-02 | $11.68 | $21.31 | 1,770,000 | — | — |
| 2007-02-01 | $11.64 | $21.23 | 2,388,000 | — | — |
| 2007-01-31 | $11.58 | $21.12 | 2,452,000 | — | — |
| 2007-01-30 | $11.46 | $20.90 | 2,680,000 | — | — |
| 2007-01-29 | $11.61 | $21.17 | 2,963,200 | — | — |
| 2007-01-26 | $11.57 | $21.10 | 4,686,000 | — | — |
| 2007-01-25 | $11.49 | $20.96 | 3,183,200 | — | — |
| 2007-01-24 | $11.38 | $20.75 | 2,605,200 | — | — |
| 2007-01-23 | $11.36 | $20.72 | 1,985,200 | — | — |
| 2007-01-22 | $11.35 | $20.70 | 2,012,800 | — | — |
| 2007-01-19 | $11.50 | $20.98 | 1,534,000 | — | — |
| 2007-01-18 | $11.49 | $20.95 | 2,039,200 | — | — |
| 2007-01-17 | $11.39 | $20.78 | 1,459,600 | — | — |
| 2007-01-16 | $11.32 | $20.65 | 1,969,200 | — | — |
| 2007-01-12 | $11.33 | $20.67 | 1,714,400 | — | — |
| 2007-01-11 | $11.24 | $20.50 | 2,230,000 | — | — |
| 2007-01-10 | $11.16 | $20.35 | 1,410,800 | — | — |
| 2007-01-09 | $11.05 | $20.16 | 1,363,200 | — | — |
| 2007-01-08 | $11.02 | $20.10 | 3,120,400 | — | — |
| 2007-01-05 | $10.98 | $20.03 | 1,939,600 | — | — |
| 2007-01-04 | $11.03 | $20.12 | 1,990,400 | — | — |
| 2007-01-03 | $11.03 | $20.12 | 2,600,000 | — | — |