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 2026-09-04
- 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 | $15.81 | $27.74 | 1,456,406 | — | — |
| 2007-12-28 | $15.96 | $28.00 | 909,375 | — | — |
| 2007-12-27 | $16.02 | $28.10 | 1,126,406 | — | — |
| 2007-12-26 | $16.02 | $28.11 | 863,906 | — | — |
| 2007-12-24 | $16.08 | $28.21 | 480,938 | — | — |
| 2007-12-21 | $16.04 | $28.15 | 2,907,656 | — | — |
| 2007-12-20 | $15.86 | $27.83 | 2,410,313 | — | — |
| 2007-12-19 | $15.38 | $26.99 | 1,186,875 | — | — |
| 2007-12-18 | $15.57 | $27.32 | 3,367,500 | — | — |
| 2007-12-17 | $15.32 | $26.88 | 1,615,781 | — | — |
| 2007-12-14 | $15.30 | $26.84 | 2,272,969 | — | — |
| 2007-12-13 | $15.26 | $26.77 | 2,002,031 | — | — |
| 2007-12-12 | $15.50 | $27.20 | 2,703,750 | — | — |
| 2007-12-11 | $14.98 | $26.28 | 1,886,719 | — | — |
| 2007-12-10 | $15.18 | $26.63 | 1,542,656 | — | — |
| 2007-12-07 | $15.22 | $26.71 | 1,931,250 | — | — |
| 2007-12-06 | $15.41 | $27.04 | 2,271,563 | — | — |
| 2007-12-05 | $15.40 | $27.02 | 3,259,688 | — | — |
| 2007-12-04 | $15.21 | $26.69 | 4,728,750 | — | — |
| 2007-12-03 | $15.51 | $27.22 | 3,738,281 | — | — |
| 2007-11-30 | $15.07 | $26.31 | 3,289,219 | — | — |
| 2007-11-29 | $14.84 | $25.91 | 3,596,250 | — | — |
| 2007-11-28 | $15.36 | $26.82 | 2,539,219 | — | — |
| 2007-11-27 | $15.17 | $26.48 | 2,606,719 | — | — |
| 2007-11-26 | $14.29 | $24.95 | 1,771,875 | — | — |
| 2007-11-23 | $14.83 | $25.89 | 592,031 | — | — |
| 2007-11-21 | $14.68 | $25.64 | 1,794,844 | — | — |
| 2007-11-20 | $14.92 | $26.06 | 2,544,375 | — | — |
| 2007-11-19 | $14.61 | $25.50 | 1,799,063 | — | — |
| 2007-11-16 | $14.97 | $26.15 | 2,077,500 | — | — |
| 2007-11-15 | $14.51 | $25.33 | 1,084,219 | — | — |
| 2007-11-14 | $14.67 | $25.62 | 1,504,219 | — | — |
| 2007-11-13 | $15.10 | $26.37 | 1,854,844 | — | — |
| 2007-11-12 | $14.65 | $25.58 | 2,214,844 | — | — |
| 2007-11-09 | $14.45 | $25.23 | 1,441,875 | — | — |
| 2007-11-08 | $14.74 | $25.73 | 2,979,844 | — | — |
| 2007-11-07 | $15.08 | $26.34 | 1,401,094 | — | — |
| 2007-11-06 | $15.30 | $26.72 | 924,844 | — | — |
| 2007-11-05 | $15.36 | $26.82 | 1,036,875 | — | — |
| 2007-11-02 | $15.56 | $27.17 | 1,348,594 | — | — |
| 2007-11-01 | $15.29 | $26.70 | 914,063 | — | — |
| 2007-10-31 | $15.78 | $27.56 | 1,364,063 | — | — |
| 2007-10-30 | $15.66 | $27.35 | 570,938 | — | — |
| 2007-10-29 | $15.67 | $27.36 | 1,017,656 | — | — |
| 2007-10-26 | $15.65 | $27.32 | 558,750 | — | — |
| 2007-10-25 | $15.68 | $27.38 | 1,003,125 | — | — |
| 2007-10-24 | $15.59 | $27.23 | 1,101,563 | — | — |
| 2007-10-23 | $15.46 | $27.00 | 971,250 | — | — |
| 2007-10-22 | $15.45 | $26.98 | 811,406 | — | — |
| 2007-10-19 | $15.37 | $26.85 | 1,521,094 | — | — |
| 2007-10-18 | $15.53 | $27.13 | 897,188 | — | — |
| 2007-10-17 | $15.57 | $27.19 | 1,102,031 | — | — |
| 2007-10-16 | $15.78 | $27.55 | 1,366,406 | — | — |
| 2007-10-15 | $15.62 | $27.28 | 899,063 | — | — |
| 2007-10-12 | $15.81 | $27.60 | 1,255,313 | — | — |
| 2007-10-11 | $15.97 | $27.88 | 837,188 | — | — |
| 2007-10-10 | $15.98 | $27.91 | 844,219 | — | — |
| 2007-10-09 | $16.02 | $27.97 | 844,219 | — | — |
| 2007-10-08 | $15.96 | $27.87 | 356,719 | — | — |
| 2007-10-05 | $15.93 | $27.82 | 855,469 | — | — |
| 2007-10-04 | $16.00 | $27.94 | 1,067,344 | — | — |
| 2007-10-03 | $15.80 | $27.58 | 945,469 | — | — |
| 2007-10-02 | $15.95 | $27.84 | 536,250 | — | — |
| 2007-10-01 | $15.99 | $27.91 | 1,271,719 | — | — |
| 2007-09-28 | $15.98 | $27.90 | 1,366,406 | — | — |
| 2007-09-27 | $15.94 | $27.83 | 744,375 | — | — |
| 2007-09-26 | $15.97 | $27.89 | 1,006,875 | — | — |
| 2007-09-25 | $15.91 | $27.78 | 1,506,563 | — | — |
| 2007-09-24 | $15.67 | $27.36 | 1,172,344 | — | — |
| 2007-09-21 | $15.88 | $27.73 | 4,744,688 | — | — |
| 2007-09-20 | $16.03 | $27.99 | 1,474,688 | — | — |
| 2007-09-19 | $15.87 | $27.71 | 1,665,469 | — | — |
| 2007-09-18 | $15.77 | $27.53 | 1,965,000 | — | — |
| 2007-09-17 | $15.36 | $26.83 | 1,890,469 | — | — |
| 2007-09-14 | $15.08 | $26.33 | 2,264,063 | — | — |
| 2007-09-13 | $14.74 | $25.74 | 1,514,531 | — | — |
| 2007-09-12 | $14.74 | $25.73 | 1,751,719 | — | — |
| 2007-09-11 | $14.92 | $26.05 | 896,719 | — | — |
| 2007-09-10 | $14.60 | $25.49 | 1,320,000 | — | — |
| 2007-09-07 | $14.69 | $25.65 | 958,594 | — | — |
| 2007-09-06 | $14.90 | $26.02 | 1,148,906 | — | — |
| 2007-09-05 | $15.05 | $26.27 | 964,219 | — | — |
| 2007-09-04 | $15.30 | $26.72 | 1,425,938 | — | — |
| 2007-08-31 | $15.27 | $26.66 | 1,077,656 | — | — |
| 2007-08-30 | $15.44 | $26.95 | 1,954,219 | — | — |
| 2007-08-29 | $15.83 | $27.53 | 1,012,031 | — | — |
| 2007-08-28 | $15.37 | $26.73 | 841,875 | — | — |
| 2007-08-27 | $15.58 | $27.10 | 1,171,875 | — | — |
| 2007-08-24 | $15.80 | $27.48 | 1,011,094 | — | — |
| 2007-08-23 | $15.69 | $27.29 | 1,053,281 | — | — |
| 2007-08-22 | $15.97 | $27.78 | 1,133,438 | — | — |
| 2007-08-21 | $15.78 | $27.43 | 1,143,750 | — | — |
| 2007-08-20 | $15.77 | $27.43 | 981,094 | — | — |
| 2007-08-17 | $15.79 | $27.45 | 1,429,219 | — | — |
| 2007-08-16 | $15.42 | $26.81 | 1,748,438 | — | — |
| 2007-08-15 | $14.97 | $26.04 | 1,133,906 | — | — |
| 2007-08-14 | $14.95 | $25.99 | 1,482,656 | — | — |
| 2007-08-13 | $15.38 | $26.74 | 1,587,188 | — | — |
| 2007-08-10 | $15.71 | $27.31 | 3,014,063 | — | — |
| 2007-08-09 | $16.12 | $28.04 | 6,702,188 | — | — |
| 2007-08-08 | $16.04 | $27.89 | 3,875,625 | — | — |
| 2007-08-07 | $15.82 | $27.51 | 1,870,313 | — | — |
| 2007-08-06 | $15.42 | $26.82 | 1,903,594 | — | — |
| 2007-08-03 | $14.84 | $25.81 | 1,557,656 | — | — |
| 2007-08-02 | $14.71 | $25.59 | 1,544,531 | — | — |
| 2007-08-01 | $14.51 | $25.23 | 1,389,375 | — | — |
| 2007-07-31 | $14.17 | $24.65 | 1,732,500 | — | — |
| 2007-07-30 | $14.46 | $25.14 | 1,525,781 | — | — |
| 2007-07-27 | $14.22 | $24.73 | 1,600,313 | — | — |
| 2007-07-26 | $14.55 | $25.31 | 1,775,625 | — | — |
| 2007-07-25 | $15.00 | $26.09 | 825,000 | — | — |
| 2007-07-24 | $14.91 | $25.92 | 817,031 | — | — |
| 2007-07-23 | $15.11 | $26.27 | 618,750 | — | — |
| 2007-07-20 | $15.07 | $26.20 | 1,551,563 | — | — |
| 2007-07-19 | $15.39 | $26.76 | 946,875 | — | — |
| 2007-07-18 | $15.22 | $26.47 | 745,313 | — | — |
| 2007-07-17 | $15.32 | $26.65 | 645,938 | — | — |
| 2007-07-16 | $15.43 | $26.83 | 579,844 | — | — |
| 2007-07-13 | $15.48 | $26.91 | 684,844 | — | — |
| 2007-07-12 | $15.42 | $26.81 | 984,375 | — | — |
| 2007-07-11 | $15.33 | $26.65 | 631,875 | — | — |
| 2007-07-10 | $15.26 | $26.53 | 1,522,500 | — | — |
| 2007-07-09 | $15.61 | $27.14 | 1,753,125 | — | — |
| 2007-07-06 | $15.41 | $26.80 | 786,563 | — | — |
| 2007-07-05 | $15.41 | $26.80 | 1,464,844 | — | — |
| 2007-07-03 | $15.41 | $26.79 | 826,406 | — | — |
| 2007-07-02 | $15.47 | $26.90 | 1,447,969 | — | — |
| 2007-06-29 | $15.59 | $27.11 | 1,101,094 | — | — |
| 2007-06-28 | $15.57 | $27.07 | 1,122,188 | — | — |
| 2007-06-27 | $15.51 | $26.96 | 1,312,500 | — | — |
| 2007-06-26 | $15.23 | $26.48 | 850,781 | — | — |
| 2007-06-25 | $15.23 | $26.48 | 1,215,469 | — | — |
| 2007-06-22 | $15.17 | $26.38 | 3,384,375 | — | — |
| 2007-06-21 | $15.62 | $27.17 | 1,697,813 | — | — |
| 2007-06-20 | $15.40 | $26.79 | 1,444,688 | — | — |
| 2007-06-19 | $15.56 | $27.06 | 1,297,500 | — | — |
| 2007-06-18 | $15.67 | $27.24 | 1,144,219 | — | — |
| 2007-06-15 | $15.49 | $26.94 | 1,687,500 | — | — |
| 2007-06-14 | $15.47 | $26.90 | 1,282,969 | — | — |
| 2007-06-13 | $15.47 | $26.90 | 1,635,938 | — | — |
| 2007-06-12 | $15.23 | $26.49 | 1,837,969 | — | — |
| 2007-06-11 | $15.29 | $26.60 | 2,613,750 | — | — |
| 2007-06-08 | $14.92 | $25.94 | 1,755,938 | — | — |
| 2007-06-07 | $14.76 | $25.67 | 2,647,500 | — | — |
| 2007-06-06 | $15.04 | $26.15 | 2,891,250 | — | — |
| 2007-06-05 | $15.05 | $26.18 | 3,778,594 | — | — |
| 2007-06-04 | $14.50 | $25.22 | 2,197,031 | — | — |
| 2007-06-01 | $14.47 | $25.06 | 2,669,531 | — | — |
| 2007-05-31 | $14.56 | $25.21 | 5,688,750 | — | — |
| 2007-05-30 | $14.57 | $25.22 | 2,234,531 | — | — |
| 2007-05-29 | $14.56 | $25.21 | 2,235,938 | — | — |
| 2007-05-25 | $14.44 | $25.01 | 1,157,813 | — | — |
| 2007-05-24 | $14.30 | $24.76 | 1,502,813 | — | — |
| 2007-05-23 | $14.43 | $24.97 | 2,099,063 | — | — |
| 2007-05-22 | $14.31 | $24.77 | 1,452,656 | — | — |
| 2007-05-21 | $14.20 | $24.58 | 1,107,188 | — | — |
| 2007-05-18 | $14.15 | $24.50 | 1,567,031 | — | — |
| 2007-05-17 | $14.10 | $24.40 | 842,813 | — | — |
| 2007-05-16 | $14.13 | $24.46 | 1,326,563 | — | — |
| 2007-05-15 | $13.92 | $24.10 | 1,481,719 | — | — |
| 2007-05-14 | $13.95 | $24.16 | 2,112,188 | — | — |
| 2007-05-11 | $13.78 | $23.85 | 1,603,125 | — | — |
| 2007-05-10 | $13.74 | $23.79 | 2,209,219 | — | — |
| 2007-05-09 | $13.94 | $24.14 | 1,829,531 | — | — |
| 2007-05-08 | $13.69 | $23.71 | 1,640,625 | — | — |
| 2007-05-07 | $13.79 | $23.88 | 947,813 | — | — |
| 2007-05-04 | $13.71 | $23.74 | 2,113,125 | — | — |
| 2007-05-03 | $13.80 | $23.89 | 1,288,594 | — | — |
| 2007-05-02 | $13.74 | $23.78 | 961,406 | — | — |
| 2007-05-01 | $13.71 | $23.73 | 1,397,813 | — | — |
| 2007-04-30 | $13.64 | $23.61 | 2,128,594 | — | — |
| 2007-04-27 | $13.67 | $23.67 | 1,096,406 | — | — |
| 2007-04-26 | $13.68 | $23.69 | 1,185,938 | — | — |
| 2007-04-25 | $13.69 | $23.70 | 1,703,906 | — | — |
| 2007-04-24 | $13.66 | $23.64 | 1,846,406 | — | — |
| 2007-04-23 | $13.69 | $23.71 | 867,188 | — | — |
| 2007-04-20 | $13.74 | $23.79 | 1,920,000 | — | — |
| 2007-04-19 | $13.67 | $23.66 | 1,769,531 | — | — |
| 2007-04-18 | $13.66 | $23.65 | 1,104,844 | — | — |
| 2007-04-17 | $13.69 | $23.71 | 1,820,156 | — | — |
| 2007-04-16 | $13.73 | $23.77 | 1,120,313 | — | — |
| 2007-04-13 | $13.56 | $23.47 | 1,671,563 | — | — |
| 2007-04-12 | $13.57 | $23.48 | 1,834,219 | — | — |
| 2007-04-11 | $13.64 | $23.61 | 1,869,375 | — | — |
| 2007-04-10 | $13.81 | $23.91 | 1,386,563 | — | — |
| 2007-04-09 | $13.68 | $23.68 | 2,305,781 | — | — |
| 2007-04-05 | $14.00 | $23.63 | 937,969 | — | — |
| 2007-04-04 | $14.02 | $23.66 | 2,019,844 | — | — |
| 2007-04-03 | $14.10 | $23.80 | 2,749,219 | — | — |
| 2007-04-02 | $14.01 | $23.64 | 1,851,094 | — | — |
| 2007-03-30 | $13.99 | $23.60 | 1,857,188 | — | — |
| 2007-03-29 | $13.96 | $23.57 | 1,474,688 | — | — |
| 2007-03-28 | $13.86 | $23.40 | 2,036,250 | — | — |
| 2007-03-27 | $13.80 | $23.29 | 1,207,500 | — | — |
| 2007-03-26 | $13.94 | $23.53 | 1,177,969 | — | — |
| 2007-03-23 | $13.88 | $23.43 | 1,076,250 | — | — |
| 2007-03-22 | $13.78 | $23.25 | 1,170,000 | — | — |
| 2007-03-21 | $13.86 | $23.39 | 1,963,594 | — | — |
| 2007-03-20 | $13.69 | $23.11 | 1,698,281 | — | — |
| 2007-03-19 | $13.79 | $23.27 | 1,164,844 | — | — |
| 2007-03-16 | $13.79 | $23.28 | 2,091,563 | — | — |
| 2007-03-15 | $13.81 | $23.30 | 1,752,656 | — | — |
| 2007-03-14 | $13.85 | $23.37 | 1,862,344 | — | — |
| 2007-03-13 | $13.62 | $22.99 | 3,155,625 | — | — |
| 2007-03-12 | $13.87 | $23.41 | 1,573,125 | — | — |
| 2007-03-09 | $13.85 | $23.37 | 1,314,375 | — | — |
| 2007-03-08 | $13.78 | $23.25 | 1,630,313 | — | — |
| 2007-03-07 | $13.75 | $23.20 | 2,670,000 | — | — |
| 2007-03-06 | $14.04 | $23.69 | 4,578,281 | — | — |
| 2007-03-05 | $13.81 | $23.31 | 1,797,188 | — | — |
| 2007-03-02 | $13.71 | $23.13 | 2,073,281 | — | — |
| 2007-03-01 | $13.86 | $23.28 | 1,800,938 | — | — |
| 2007-02-28 | $13.95 | $23.44 | 1,993,594 | — | — |
| 2007-02-27 | $13.83 | $23.24 | 2,651,250 | — | — |
| 2007-02-26 | $14.30 | $24.03 | 1,185,469 | — | — |
| 2007-02-23 | $14.22 | $23.89 | 907,500 | — | — |
| 2007-02-22 | $14.33 | $24.07 | 900,938 | — | — |
| 2007-02-21 | $14.35 | $24.10 | 1,047,656 | — | — |
| 2007-02-20 | $14.45 | $24.27 | 1,860,469 | — | — |
| 2007-02-16 | $14.10 | $23.68 | 1,073,438 | — | — |
| 2007-02-15 | $14.12 | $23.72 | 946,875 | — | — |
| 2007-02-14 | $14.11 | $23.70 | 1,136,250 | — | — |
| 2007-02-13 | $14.06 | $23.61 | 1,158,750 | — | — |
| 2007-02-12 | $13.97 | $23.47 | 760,781 | — | — |
| 2007-02-09 | $13.88 | $23.31 | 1,279,219 | — | — |
| 2007-02-08 | $13.89 | $23.34 | 1,596,563 | — | — |
| 2007-02-07 | $13.98 | $23.49 | 1,439,531 | — | — |
| 2007-02-06 | $13.91 | $23.36 | 2,905,313 | — | — |
| 2007-02-05 | $14.12 | $23.71 | 1,443,281 | — | — |
| 2007-02-02 | $14.12 | $23.72 | 984,375 | — | — |
| 2007-02-01 | $14.12 | $23.71 | 1,077,656 | — | — |
| 2007-01-31 | $13.99 | $23.50 | 1,062,188 | — | — |
| 2007-01-30 | $13.86 | $23.28 | 852,656 | — | — |
| 2007-01-29 | $13.84 | $23.24 | 1,453,594 | — | — |
| 2007-01-26 | $13.89 | $23.33 | 1,167,188 | — | — |
| 2007-01-25 | $13.96 | $23.45 | 1,062,656 | — | — |
| 2007-01-24 | $14.05 | $23.61 | 1,577,813 | — | — |
| 2007-01-23 | $14.03 | $23.56 | 1,443,281 | — | — |
| 2007-01-22 | $14.05 | $23.60 | 1,614,375 | — | — |
| 2007-01-19 | $14.06 | $23.62 | 1,524,375 | — | — |
| 2007-01-18 | $14.11 | $23.70 | 1,475,625 | — | — |
| 2007-01-17 | $14.00 | $23.52 | 1,495,313 | — | — |
| 2007-01-16 | $13.98 | $23.48 | 1,575,938 | — | — |
| 2007-01-12 | $13.97 | $23.46 | 1,007,813 | — | — |
| 2007-01-11 | $13.90 | $23.35 | 1,374,844 | — | — |
| 2007-01-10 | $13.89 | $23.33 | 1,334,531 | — | — |
| 2007-01-09 | $13.87 | $23.30 | 1,696,875 | — | — |
| 2007-01-08 | $13.85 | $23.26 | 1,503,750 | — | — |
| 2007-01-05 | $13.78 | $23.14 | 1,874,063 | — | — |
| 2007-01-04 | $13.96 | $23.44 | 1,690,313 | — | — |
| 2007-01-03 | $14.15 | $23.77 | 2,739,375 | — | — |