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
- 1982-04-01 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 | $15.30 | $25.21 | 4,170,051 | — | — |
| 2007-12-28 | $15.24 | $25.10 | 3,883,314 | — | — |
| 2007-12-27 | $15.00 | $24.70 | 3,989,325 | — | — |
| 2007-12-26 | $15.02 | $24.74 | 4,384,670 | — | — |
| 2007-12-24 | $15.39 | $25.35 | 2,549,952 | — | — |
| 2007-12-21 | $14.84 | $24.45 | 9,275,150 | — | — |
| 2007-12-20 | $14.66 | $24.15 | 10,458,464 | — | — |
| 2007-12-19 | $14.94 | $24.61 | 10,225,908 | — | — |
| 2007-12-18 | $15.27 | $25.15 | 10,307,426 | — | — |
| 2007-12-17 | $15.28 | $25.17 | 7,573,409 | — | — |
| 2007-12-14 | $15.11 | $24.89 | 6,036,807 | — | — |
| 2007-12-13 | $15.74 | $25.93 | 7,221,977 | — | — |
| 2007-12-12 | $16.15 | $26.60 | 7,885,999 | — | — |
| 2007-12-11 | $16.11 | $26.54 | 10,189,788 | — | — |
| 2007-12-10 | $16.57 | $27.30 | 8,453,782 | — | — |
| 2007-12-07 | $16.82 | $27.71 | 4,671,654 | — | — |
| 2007-12-06 | $16.43 | $27.06 | 7,848,023 | — | — |
| 2007-12-05 | $16.09 | $26.50 | 5,418,802 | — | — |
| 2007-12-04 | $16.27 | $26.80 | 4,462,601 | — | — |
| 2007-12-03 | $16.12 | $26.55 | 5,402,350 | — | — |
| 2007-11-30 | $16.23 | $26.74 | 7,162,849 | — | — |
| 2007-11-29 | $15.62 | $25.73 | 6,014,541 | — | — |
| 2007-11-28 | $15.55 | $25.62 | 8,331,071 | — | — |
| 2007-11-27 | $14.49 | $23.87 | 4,615,866 | — | — |
| 2007-11-26 | $14.42 | $23.56 | 5,523,081 | — | — |
| 2007-11-23 | $15.19 | $24.81 | 6,025,798 | — | — |
| 2007-11-21 | $14.51 | $23.70 | 8,517,735 | — | — |
| 2007-11-20 | $14.17 | $23.15 | 10,110,991 | — | — |
| 2007-11-19 | $14.18 | $23.16 | 9,934,347 | — | — |
| 2007-11-16 | $14.85 | $24.26 | 5,029,518 | — | — |
| 2007-11-15 | $14.87 | $24.28 | 10,433,848 | — | — |
| 2007-11-14 | $15.42 | $25.19 | 7,298,547 | — | — |
| 2007-11-13 | $16.13 | $26.34 | 8,721,716 | — | — |
| 2007-11-12 | $15.34 | $25.06 | 7,861,135 | — | — |
| 2007-11-09 | $15.08 | $24.64 | 9,419,260 | — | — |
| 2007-11-08 | $15.93 | $26.01 | 15,138,777 | — | — |
| 2007-11-07 | $17.33 | $28.31 | 6,978,783 | — | — |
| 2007-11-06 | $17.66 | $28.85 | 5,942,548 | — | — |
| 2007-11-05 | $17.34 | $28.32 | 6,688,706 | — | — |
| 2007-11-02 | $17.32 | $28.28 | 6,375,003 | — | — |
| 2007-11-01 | $17.32 | $28.28 | 6,407,907 | — | — |
| 2007-10-31 | $17.79 | $29.06 | 3,503,184 | — | — |
| 2007-10-30 | $17.80 | $29.07 | 3,186,883 | — | — |
| 2007-10-29 | $17.84 | $29.14 | 5,265,043 | — | — |
| 2007-10-26 | $17.57 | $28.69 | 4,332,593 | — | — |
| 2007-10-25 | $17.45 | $28.49 | 4,494,392 | — | — |
| 2007-10-24 | $17.46 | $28.52 | 8,303,486 | — | — |
| 2007-10-23 | $17.59 | $28.73 | 5,717,661 | — | — |
| 2007-10-22 | $17.52 | $28.61 | 3,723,494 | — | — |
| 2007-10-19 | $17.29 | $28.24 | 4,785,458 | — | — |
| 2007-10-18 | $17.74 | $28.98 | 4,650,130 | — | — |
| 2007-10-17 | $17.66 | $28.85 | 5,061,804 | — | — |
| 2007-10-16 | $17.64 | $28.81 | 3,505,287 | — | — |
| 2007-10-15 | $17.98 | $29.36 | 6,742,392 | — | — |
| 2007-10-12 | $17.86 | $29.17 | 4,050,309 | — | — |
| 2007-10-11 | $17.75 | $29.00 | 7,248,202 | — | — |
| 2007-10-10 | $17.45 | $28.49 | 8,084,166 | — | — |
| 2007-10-09 | $17.37 | $28.37 | 7,443,771 | — | — |
| 2007-10-08 | $18.00 | $29.40 | 4,133,436 | — | — |
| 2007-10-05 | $18.29 | $29.88 | 5,673,748 | — | — |
| 2007-10-04 | $18.08 | $29.54 | 2,939,854 | — | — |
| 2007-10-03 | $18.32 | $29.92 | 8,811,522 | — | — |
| 2007-10-02 | $18.41 | $30.06 | 4,147,908 | — | — |
| 2007-10-01 | $18.56 | $30.32 | 5,524,195 | — | — |
| 2007-09-28 | $18.50 | $30.22 | 4,030,393 | — | — |
| 2007-09-27 | $18.50 | $30.22 | 3,502,318 | — | — |
| 2007-09-26 | $18.37 | $30.00 | 2,811,825 | — | — |
| 2007-09-25 | $18.47 | $30.17 | 5,156,311 | — | — |
| 2007-09-24 | $18.63 | $30.42 | 4,167,700 | — | — |
| 2007-09-21 | $18.67 | $30.50 | 10,402,428 | — | — |
| 2007-09-20 | $18.05 | $29.48 | 6,818,220 | — | — |
| 2007-09-19 | $18.97 | $30.99 | 3,883,438 | — | — |
| 2007-09-18 | $19.05 | $31.11 | 4,984,863 | — | — |
| 2007-09-17 | $18.22 | $29.76 | 2,987,602 | — | — |
| 2007-09-14 | $18.58 | $30.34 | 3,382,453 | — | — |
| 2007-09-13 | $18.08 | $29.54 | 4,031,136 | — | — |
| 2007-09-12 | $17.58 | $28.72 | 3,838,906 | — | — |
| 2007-09-11 | $17.64 | $28.81 | 7,384,766 | — | — |
| 2007-09-10 | $17.03 | $27.81 | 4,309,213 | — | — |
| 2007-09-07 | $17.36 | $28.36 | 4,877,367 | — | — |
| 2007-09-06 | $18.16 | $29.66 | 3,826,041 | — | — |
| 2007-09-05 | $18.54 | $30.28 | 3,318,747 | — | — |
| 2007-09-04 | $18.98 | $31.00 | 3,499,968 | — | — |
| 2007-08-31 | $18.72 | $30.58 | 4,817,991 | — | — |
| 2007-08-30 | $18.35 | $29.97 | 3,576,538 | — | — |
| 2007-08-29 | $18.59 | $30.36 | 4,954,309 | — | — |
| 2007-08-28 | $17.95 | $29.33 | 3,457,044 | — | — |
| 2007-08-27 | $18.57 | $30.13 | 2,980,304 | — | — |
| 2007-08-24 | $18.96 | $30.76 | 4,730,288 | — | — |
| 2007-08-23 | $19.15 | $31.08 | 11,445,961 | — | — |
| 2007-08-22 | $17.99 | $29.19 | 7,109,781 | — | — |
| 2007-08-21 | $17.86 | $28.98 | 4,691,199 | — | — |
| 2007-08-20 | $18.15 | $29.45 | 7,112,503 | — | — |
| 2007-08-17 | $17.83 | $28.94 | 6,556,224 | — | — |
| 2007-08-16 | $17.38 | $28.20 | 9,235,813 | — | — |
| 2007-08-15 | $17.53 | $28.44 | 7,593,943 | — | — |
| 2007-08-14 | $18.51 | $30.04 | 5,174,990 | — | — |
| 2007-08-13 | $18.97 | $30.77 | 4,437,738 | — | — |
| 2007-08-10 | $18.80 | $30.50 | 9,824,996 | — | — |
| 2007-08-09 | $19.30 | $31.32 | 12,004,343 | — | — |
| 2007-08-08 | $19.86 | $32.23 | 10,939,533 | — | — |
| 2007-08-07 | $19.56 | $31.73 | 9,056,324 | — | — |
| 2007-08-06 | $18.94 | $30.73 | 11,271,420 | — | — |
| 2007-08-03 | $18.44 | $29.92 | 7,413,712 | — | — |
| 2007-08-02 | $19.21 | $31.17 | 7,591,716 | — | — |
| 2007-08-01 | $19.18 | $31.11 | 11,960,677 | — | — |
| 2007-07-31 | $19.52 | $31.68 | 8,276,891 | — | — |
| 2007-07-30 | $19.73 | $32.02 | 8,182,260 | — | — |
| 2007-07-27 | $19.48 | $31.61 | 12,191,501 | — | — |
| 2007-07-26 | $19.84 | $32.19 | 10,034,297 | — | — |
| 2007-07-25 | $20.86 | $33.86 | 6,350,511 | — | — |
| 2007-07-24 | $21.16 | $34.33 | 5,697,251 | — | — |
| 2007-07-23 | $21.65 | $35.13 | 3,715,330 | — | — |
| 2007-07-20 | $21.82 | $35.40 | 4,130,219 | — | — |
| 2007-07-19 | $22.03 | $35.75 | 3,807,115 | — | — |
| 2007-07-18 | $21.86 | $35.47 | 3,864,512 | — | — |
| 2007-07-17 | $22.01 | $35.72 | 3,449,251 | — | — |
| 2007-07-16 | $22.05 | $35.77 | 3,674,014 | — | — |
| 2007-07-13 | $22.20 | $36.02 | 4,681,427 | — | — |
| 2007-07-12 | $22.27 | $36.14 | 8,199,578 | — | — |
| 2007-07-11 | $22.26 | $36.11 | 6,610,528 | — | — |
| 2007-07-10 | $22.39 | $36.34 | 5,554,625 | — | — |
| 2007-07-09 | $22.83 | $37.04 | 6,030,251 | — | — |
| 2007-07-06 | $23.44 | $38.03 | 4,681,303 | — | — |
| 2007-07-05 | $23.22 | $37.67 | 4,262,578 | — | — |
| 2007-07-03 | $23.01 | $37.33 | 3,837,545 | — | — |
| 2007-07-02 | $23.04 | $37.38 | 5,693,293 | — | — |
| 2007-06-29 | $22.19 | $36.01 | 9,589,843 | — | — |
| 2007-06-28 | $22.57 | $36.62 | 6,580,716 | — | — |
| 2007-06-27 | $22.42 | $36.37 | 5,818,106 | — | — |
| 2007-06-26 | $21.70 | $35.21 | 6,523,691 | — | — |
| 2007-06-25 | $21.85 | $35.46 | 9,278,119 | — | — |
| 2007-06-22 | $22.23 | $36.07 | 12,926,897 | — | — |
| 2007-06-21 | $21.98 | $35.67 | 7,342,585 | — | — |
| 2007-06-20 | $21.98 | $35.67 | 9,500,284 | — | — |
| 2007-06-19 | $21.58 | $35.01 | 3,899,271 | — | — |
| 2007-06-18 | $21.37 | $34.67 | 5,991,533 | — | — |
| 2007-06-15 | $21.20 | $34.41 | 5,582,086 | — | — |
| 2007-06-14 | $21.20 | $34.41 | 3,718,175 | — | — |
| 2007-06-13 | $21.28 | $34.53 | 5,513,433 | — | — |
| 2007-06-12 | $20.87 | $33.87 | 9,570,793 | — | — |
| 2007-06-11 | $21.39 | $34.71 | 4,086,430 | — | — |
| 2007-06-08 | $21.34 | $34.63 | 3,736,606 | — | — |
| 2007-06-07 | $21.04 | $34.14 | 10,968,355 | — | — |
| 2007-06-06 | $21.33 | $34.60 | 6,832,693 | — | — |
| 2007-06-05 | $21.50 | $34.89 | 7,153,942 | — | — |
| 2007-06-04 | $21.77 | $35.33 | 6,286,063 | — | — |
| 2007-06-01 | $21.77 | $35.33 | 6,271,961 | — | — |
| 2007-05-31 | $21.22 | $34.43 | 4,628,236 | — | — |
| 2007-05-30 | $21.13 | $34.29 | 5,316,997 | — | — |
| 2007-05-29 | $20.99 | $34.05 | 6,201,081 | — | — |
| 2007-05-25 | $21.22 | $34.24 | 7,755,372 | — | — |
| 2007-05-24 | $21.06 | $33.98 | 11,148,957 | — | — |
| 2007-05-23 | $21.39 | $34.51 | 10,546,415 | — | — |
| 2007-05-22 | $21.00 | $33.88 | 6,108,059 | — | — |
| 2007-05-21 | $21.15 | $34.12 | 8,574,884 | — | — |
| 2007-05-18 | $21.19 | $34.18 | 9,307,930 | — | — |
| 2007-05-17 | $20.67 | $33.35 | 15,495,404 | — | — |
| 2007-05-16 | $20.59 | $33.22 | 27,334,731 | — | — |
| 2007-05-15 | $21.16 | $34.15 | 26,549,236 | — | — |
| 2007-05-14 | $22.16 | $35.75 | 5,595,693 | — | — |
| 2007-05-11 | $22.37 | $36.09 | 8,445,370 | — | — |
| 2007-05-10 | $22.68 | $36.58 | 9,094,053 | — | — |
| 2007-05-09 | $22.64 | $36.53 | 7,717,767 | — | — |
| 2007-05-08 | $22.45 | $36.22 | 5,854,474 | — | — |
| 2007-05-07 | $22.90 | $36.95 | 7,473,088 | — | — |
| 2007-05-04 | $23.06 | $37.21 | 12,036,629 | — | — |
| 2007-05-03 | $22.70 | $36.62 | 10,724,419 | — | — |
| 2007-05-02 | $22.26 | $35.91 | 7,969,373 | — | — |
| 2007-05-01 | $22.12 | $35.68 | 9,697,338 | — | — |
| 2007-04-30 | $22.29 | $35.96 | 6,260,704 | — | — |
| 2007-04-27 | $23.00 | $37.11 | 4,151,125 | — | — |
| 2007-04-26 | $23.29 | $37.58 | 9,344,051 | — | — |
| 2007-04-25 | $23.69 | $38.21 | 12,339,322 | — | — |
| 2007-04-24 | $23.33 | $37.64 | 21,749,181 | — | — |
| 2007-04-23 | $21.53 | $34.73 | 5,506,877 | — | — |
| 2007-04-20 | $21.71 | $35.03 | 5,803,014 | — | — |
| 2007-04-19 | $21.57 | $34.80 | 7,694,511 | — | — |
| 2007-04-18 | $21.39 | $34.51 | 8,859,270 | — | — |
| 2007-04-17 | $20.94 | $33.78 | 8,346,534 | — | — |
| 2007-04-16 | $20.86 | $33.65 | 13,567,416 | — | — |
| 2007-04-13 | $20.86 | $33.65 | 5,652,595 | — | — |
| 2007-04-12 | $21.28 | $34.33 | 8,136,986 | — | — |
| 2007-04-11 | $21.92 | $35.36 | 6,176,217 | — | — |
| 2007-04-10 | $21.95 | $35.41 | 6,910,872 | — | — |
| 2007-04-09 | $21.71 | $35.03 | 3,886,778 | — | — |
| 2007-04-05 | $21.64 | $34.91 | 4,955,298 | — | — |
| 2007-04-04 | $21.21 | $34.22 | 7,949,086 | — | — |
| 2007-04-03 | $21.38 | $34.50 | 4,673,881 | — | — |
| 2007-04-02 | $21.37 | $34.47 | 3,657,685 | — | — |
| 2007-03-30 | $21.07 | $33.99 | 5,754,524 | — | — |
| 2007-03-29 | $21.26 | $34.30 | 7,538,031 | — | — |
| 2007-03-28 | $21.38 | $34.50 | 5,096,935 | — | — |
| 2007-03-27 | $21.48 | $34.65 | 3,375,773 | — | — |
| 2007-03-26 | $21.65 | $34.93 | 5,606,331 | — | — |
| 2007-03-23 | $21.61 | $34.86 | 4,821,208 | — | — |
| 2007-03-22 | $21.18 | $34.17 | 3,334,086 | — | — |
| 2007-03-21 | $21.36 | $34.46 | 4,028,909 | — | — |
| 2007-03-20 | $21.33 | $34.41 | 3,382,082 | — | — |
| 2007-03-19 | $20.99 | $33.86 | 4,092,243 | — | — |
| 2007-03-16 | $20.78 | $33.52 | 7,419,773 | — | — |
| 2007-03-15 | $20.73 | $33.44 | 5,076,524 | — | — |
| 2007-03-14 | $20.57 | $33.18 | 8,769,217 | — | — |
| 2007-03-13 | $20.82 | $33.60 | 5,320,832 | — | — |
| 2007-03-12 | $21.33 | $34.41 | 10,372,987 | — | — |
| 2007-03-09 | $21.08 | $34.01 | 6,532,473 | — | — |
| 2007-03-08 | $21.25 | $34.29 | 8,713,675 | — | — |
| 2007-03-07 | $20.85 | $33.64 | 6,400,609 | — | — |
| 2007-03-06 | $20.73 | $33.44 | 11,559,889 | — | — |
| 2007-03-05 | $20.26 | $32.68 | 13,091,047 | — | — |
| 2007-03-02 | $21.29 | $34.34 | 8,742,374 | — | — |
| 2007-03-01 | $21.76 | $35.11 | 11,455,981 | — | — |
| 2007-02-28 | $22.36 | $36.08 | 5,705,786 | — | — |
| 2007-02-27 | $22.03 | $35.54 | 7,885,133 | — | — |
| 2007-02-26 | $23.20 | $37.24 | 4,223,489 | — | — |
| 2007-02-23 | $23.86 | $38.29 | 3,982,274 | — | — |
| 2007-02-22 | $23.99 | $38.49 | 4,771,604 | — | — |
| 2007-02-21 | $23.82 | $38.24 | 2,502,451 | — | — |
| 2007-02-20 | $23.88 | $38.33 | 2,956,554 | — | — |
| 2007-02-16 | $23.62 | $37.91 | 2,443,446 | — | — |
| 2007-02-15 | $23.69 | $38.01 | 2,882,705 | — | — |
| 2007-02-14 | $23.52 | $37.74 | 3,180,451 | — | — |
| 2007-02-13 | $23.28 | $37.37 | 2,673,652 | — | — |
| 2007-02-12 | $22.87 | $36.70 | 4,920,910 | — | — |
| 2007-02-09 | $23.04 | $36.98 | 5,109,923 | — | — |
| 2007-02-08 | $23.48 | $37.69 | 3,266,546 | — | — |
| 2007-02-07 | $23.68 | $38.00 | 5,023,086 | — | — |
| 2007-02-06 | $23.58 | $37.85 | 6,720,374 | — | — |
| 2007-02-05 | $23.13 | $37.12 | 3,568,003 | — | — |
| 2007-02-02 | $23.09 | $37.05 | 4,073,194 | — | — |
| 2007-02-01 | $23.02 | $36.95 | 4,721,011 | — | — |
| 2007-01-31 | $22.59 | $36.25 | 2,649,159 | — | — |
| 2007-01-30 | $22.47 | $36.07 | 4,566,138 | — | — |
| 2007-01-29 | $22.28 | $35.76 | 2,294,759 | — | — |
| 2007-01-26 | $22.33 | $35.84 | 4,071,214 | — | — |
| 2007-01-25 | $22.47 | $36.06 | 3,347,569 | — | — |
| 2007-01-24 | $22.88 | $36.72 | 3,377,257 | — | — |
| 2007-01-23 | $22.85 | $36.68 | 4,078,018 | — | — |
| 2007-01-22 | $22.87 | $36.70 | 4,623,906 | — | — |
| 2007-01-19 | $22.95 | $36.83 | 4,918,559 | — | — |
| 2007-01-18 | $22.92 | $36.78 | 4,008,127 | — | — |
| 2007-01-17 | $22.42 | $35.98 | 6,431,163 | — | — |
| 2007-01-16 | $22.76 | $36.52 | 5,575,406 | — | — |
| 2007-01-12 | $23.14 | $37.13 | 5,945,764 | — | — |
| 2007-01-11 | $22.65 | $36.35 | 8,770,577 | — | — |
| 2007-01-10 | $21.78 | $34.95 | 5,218,037 | — | — |
| 2007-01-09 | $21.99 | $35.29 | 10,808,659 | — | — |
| 2007-01-08 | $21.67 | $34.77 | 9,207,238 | — | — |
| 2007-01-05 | $22.09 | $35.46 | 9,970,096 | — | — |
| 2007-01-04 | $22.11 | $35.48 | 17,476,831 | — | — |
| 2007-01-03 | $23.91 | $38.38 | 9,288,633 | — | — |