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
- 1981-02-11 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 | $11.75 | $17.89 | 614,800 | — | — |
| 2007-12-28 | $11.84 | $18.02 | 574,400 | — | — |
| 2007-12-27 | $11.89 | $18.11 | 476,000 | — | — |
| 2007-12-26 | $12.06 | $18.36 | 445,400 | — | — |
| 2007-12-24 | $12.35 | $18.81 | 365,600 | — | — |
| 2007-12-21 | $12.02 | $18.30 | 1,395,000 | — | — |
| 2007-12-20 | $11.84 | $18.02 | 934,000 | — | — |
| 2007-12-19 | $11.85 | $18.04 | 736,800 | — | — |
| 2007-12-18 | $11.92 | $18.14 | 1,000,000 | — | — |
| 2007-12-17 | $11.76 | $17.90 | 752,400 | — | — |
| 2007-12-14 | $11.96 | $18.20 | 663,800 | — | — |
| 2007-12-13 | $12.14 | $18.49 | 1,227,400 | — | — |
| 2007-12-12 | $11.87 | $18.07 | 1,279,800 | — | — |
| 2007-12-11 | $12.06 | $18.36 | 1,364,400 | — | — |
| 2007-12-10 | $12.36 | $18.82 | 1,288,200 | — | — |
| 2007-12-07 | $12.42 | $18.90 | 730,800 | — | — |
| 2007-12-06 | $12.35 | $18.81 | 1,104,000 | — | — |
| 2007-12-05 | $12.47 | $18.98 | 745,200 | — | — |
| 2007-12-04 | $12.34 | $18.78 | 802,600 | — | — |
| 2007-12-03 | $12.44 | $18.94 | 1,345,800 | — | — |
| 2007-11-30 | $12.30 | $18.73 | 971,000 | — | — |
| 2007-11-29 | $12.15 | $18.50 | 666,800 | — | — |
| 2007-11-28 | $12.18 | $18.55 | 920,200 | — | — |
| 2007-11-27 | $12.02 | $18.30 | 1,310,400 | — | — |
| 2007-11-26 | $11.55 | $17.59 | 770,000 | — | — |
| 2007-11-23 | $11.96 | $18.20 | 346,800 | — | — |
| 2007-11-21 | $11.75 | $17.88 | 760,800 | — | — |
| 2007-11-20 | $11.91 | $18.14 | 1,093,200 | — | — |
| 2007-11-19 | $11.95 | $18.20 | 1,220,600 | — | — |
| 2007-11-16 | $12.08 | $18.39 | 1,569,200 | — | — |
| 2007-11-15 | $12.17 | $18.52 | 763,400 | — | — |
| 2007-11-14 | $12.33 | $18.78 | 823,600 | — | — |
| 2007-11-13 | $12.48 | $19.00 | 512,200 | — | — |
| 2007-11-12 | $12.35 | $18.80 | 1,765,800 | — | — |
| 2007-11-09 | $11.97 | $18.22 | 2,279,800 | — | — |
| 2007-11-08 | $12.10 | $18.43 | 1,700,000 | — | — |
| 2007-11-07 | $12.00 | $18.27 | 1,117,400 | — | — |
| 2007-11-06 | $12.36 | $18.82 | 791,200 | — | — |
| 2007-11-05 | $12.18 | $18.54 | 995,200 | — | — |
| 2007-11-02 | $12.40 | $18.82 | 1,397,000 | — | — |
| 2007-11-01 | $12.44 | $18.88 | 1,134,600 | — | — |
| 2007-10-31 | $12.60 | $19.12 | 1,303,000 | — | — |
| 2007-10-30 | $12.49 | $18.96 | 908,800 | — | — |
| 2007-10-29 | $12.53 | $19.02 | 1,187,600 | — | — |
| 2007-10-26 | $12.60 | $19.13 | 1,692,600 | — | — |
| 2007-10-25 | $12.14 | $18.43 | 1,530,800 | — | — |
| 2007-10-24 | $12.14 | $18.43 | 3,413,600 | — | — |
| 2007-10-23 | $12.42 | $18.85 | 3,777,200 | — | — |
| 2007-10-22 | $13.08 | $19.85 | 1,151,000 | — | — |
| 2007-10-19 | $13.05 | $19.82 | 1,063,200 | — | — |
| 2007-10-18 | $13.31 | $20.20 | 844,400 | — | — |
| 2007-10-17 | $13.56 | $20.58 | 604,600 | — | — |
| 2007-10-16 | $13.60 | $20.65 | 978,400 | — | — |
| 2007-10-15 | $13.81 | $20.97 | 1,258,200 | — | — |
| 2007-10-12 | $13.73 | $20.84 | 744,200 | — | — |
| 2007-10-11 | $13.58 | $20.62 | 977,000 | — | — |
| 2007-10-10 | $13.43 | $20.38 | 822,200 | — | — |
| 2007-10-09 | $13.48 | $20.46 | 1,059,000 | — | — |
| 2007-10-08 | $13.30 | $20.19 | 829,800 | — | — |
| 2007-10-05 | $13.20 | $20.04 | 797,000 | — | — |
| 2007-10-04 | $13.12 | $19.92 | 1,048,000 | — | — |
| 2007-10-03 | $13.02 | $19.77 | 972,200 | — | — |
| 2007-10-02 | $13.00 | $19.74 | 1,038,600 | — | — |
| 2007-10-01 | $12.95 | $19.66 | 1,781,000 | — | — |
| 2007-09-28 | $13.15 | $19.97 | 857,000 | — | — |
| 2007-09-27 | $13.30 | $20.20 | 927,000 | — | — |
| 2007-09-26 | $13.20 | $20.04 | 1,054,400 | — | — |
| 2007-09-25 | $13.04 | $19.80 | 1,094,200 | — | — |
| 2007-09-24 | $13.13 | $19.94 | 1,832,600 | — | — |
| 2007-09-21 | $13.09 | $19.87 | 1,205,600 | — | — |
| 2007-09-20 | $13.16 | $19.98 | 530,600 | — | — |
| 2007-09-19 | $13.34 | $20.26 | 1,136,800 | — | — |
| 2007-09-18 | $13.58 | $20.61 | 480,600 | — | — |
| 2007-09-17 | $13.33 | $20.23 | 696,000 | — | — |
| 2007-09-14 | $13.37 | $20.30 | 388,600 | — | — |
| 2007-09-13 | $13.34 | $20.26 | 547,200 | — | — |
| 2007-09-12 | $13.28 | $20.16 | 574,800 | — | — |
| 2007-09-11 | $13.46 | $20.43 | 788,000 | — | — |
| 2007-09-10 | $13.19 | $20.02 | 521,600 | — | — |
| 2007-09-07 | $13.18 | $20.01 | 992,600 | — | — |
| 2007-09-06 | $13.48 | $20.47 | 454,600 | — | — |
| 2007-09-05 | $13.53 | $20.54 | 590,400 | — | — |
| 2007-09-04 | $13.54 | $20.56 | 985,800 | — | — |
| 2007-08-31 | $13.46 | $20.44 | 811,400 | — | — |
| 2007-08-30 | $13.42 | $20.38 | 883,200 | — | — |
| 2007-08-29 | $13.44 | $20.40 | 714,400 | — | — |
| 2007-08-28 | $13.11 | $19.90 | 674,600 | — | — |
| 2007-08-27 | $13.31 | $20.21 | 839,800 | — | — |
| 2007-08-24 | $13.22 | $20.07 | 857,600 | — | — |
| 2007-08-23 | $13.16 | $19.97 | 1,345,600 | — | — |
| 2007-08-22 | $13.66 | $20.73 | 1,244,200 | — | — |
| 2007-08-21 | $13.34 | $20.25 | 1,124,200 | — | — |
| 2007-08-20 | $13.29 | $20.17 | 900,200 | — | — |
| 2007-08-17 | $13.12 | $19.92 | 1,386,800 | — | — |
| 2007-08-16 | $13.00 | $19.74 | 1,762,800 | — | — |
| 2007-08-15 | $12.98 | $19.71 | 1,342,000 | — | — |
| 2007-08-14 | $12.87 | $19.54 | 1,051,600 | — | — |
| 2007-08-13 | $13.18 | $20.01 | 1,609,400 | — | — |
| 2007-08-10 | $13.11 | $19.90 | 3,774,200 | — | — |
| 2007-08-09 | $13.88 | $21.07 | 2,882,200 | — | — |
| 2007-08-08 | $14.05 | $21.33 | 2,993,200 | — | — |
| 2007-08-07 | $13.78 | $20.92 | 2,525,200 | — | — |
| 2007-08-06 | $13.37 | $20.29 | 1,592,000 | — | — |
| 2007-08-03 | $12.65 | $19.16 | 1,520,600 | — | — |
| 2007-08-02 | $13.06 | $19.78 | 1,956,400 | — | — |
| 2007-08-01 | $13.05 | $19.77 | 2,253,200 | — | — |
| 2007-07-31 | $12.85 | $19.47 | 1,529,800 | — | — |
| 2007-07-30 | $12.98 | $19.66 | 1,410,200 | — | — |
| 2007-07-27 | $13.03 | $19.73 | 1,672,000 | — | — |
| 2007-07-26 | $13.11 | $19.85 | 2,590,800 | — | — |
| 2007-07-25 | $13.24 | $20.06 | 2,395,000 | — | — |
| 2007-07-24 | $12.96 | $19.63 | 3,354,600 | — | — |
| 2007-07-23 | $12.65 | $19.15 | 1,295,600 | — | — |
| 2007-07-20 | $12.53 | $18.97 | 1,529,800 | — | — |
| 2007-07-19 | $12.60 | $19.09 | 1,368,200 | — | — |
| 2007-07-18 | $12.54 | $18.99 | 1,202,200 | — | — |
| 2007-07-17 | $12.44 | $18.84 | 839,000 | — | — |
| 2007-07-16 | $12.54 | $18.99 | 977,000 | — | — |
| 2007-07-13 | $12.71 | $19.25 | 556,000 | — | — |
| 2007-07-12 | $12.68 | $19.21 | 949,600 | — | — |
| 2007-07-11 | $12.47 | $18.89 | 1,175,800 | — | — |
| 2007-07-10 | $12.43 | $18.83 | 894,800 | — | — |
| 2007-07-09 | $12.64 | $19.14 | 1,448,400 | — | — |
| 2007-07-06 | $12.75 | $19.31 | 877,200 | — | — |
| 2007-07-05 | $12.56 | $19.03 | 1,013,400 | — | — |
| 2007-07-03 | $12.59 | $19.07 | 379,200 | — | — |
| 2007-07-02 | $12.61 | $19.10 | 1,334,000 | — | — |
| 2007-06-29 | $12.57 | $19.04 | 1,716,000 | — | — |
| 2007-06-28 | $12.83 | $19.43 | 1,146,400 | — | — |
| 2007-06-27 | $12.95 | $19.61 | 1,394,800 | — | — |
| 2007-06-26 | $12.94 | $19.59 | 1,604,800 | — | — |
| 2007-06-25 | $12.95 | $19.62 | 1,131,600 | — | — |
| 2007-06-22 | $12.92 | $19.57 | 1,548,600 | — | — |
| 2007-06-21 | $12.96 | $19.62 | 926,200 | — | — |
| 2007-06-20 | $12.87 | $19.50 | 1,007,000 | — | — |
| 2007-06-19 | $12.93 | $19.59 | 709,200 | — | — |
| 2007-06-18 | $12.91 | $19.56 | 803,800 | — | — |
| 2007-06-15 | $12.80 | $19.39 | 1,264,200 | — | — |
| 2007-06-14 | $12.86 | $19.47 | 700,600 | — | — |
| 2007-06-13 | $12.90 | $19.54 | 1,474,200 | — | — |
| 2007-06-12 | $12.91 | $19.55 | 1,866,600 | — | — |
| 2007-06-11 | $12.98 | $19.65 | 1,674,000 | — | — |
| 2007-06-08 | $12.85 | $19.47 | 1,249,400 | — | — |
| 2007-06-07 | $12.82 | $19.42 | 1,557,000 | — | — |
| 2007-06-06 | $12.98 | $19.65 | 1,150,800 | — | — |
| 2007-06-05 | $12.98 | $19.65 | 685,600 | — | — |
| 2007-06-04 | $12.99 | $19.68 | 1,279,000 | — | — |
| 2007-06-01 | $12.98 | $19.65 | 1,291,000 | — | — |
| 2007-05-31 | $13.03 | $19.74 | 1,084,600 | — | — |
| 2007-05-30 | $12.90 | $19.54 | 1,934,200 | — | — |
| 2007-05-29 | $12.81 | $19.40 | 1,002,200 | — | — |
| 2007-05-25 | $12.82 | $19.42 | 579,600 | — | — |
| 2007-05-24 | $12.88 | $19.51 | 1,409,200 | — | — |
| 2007-05-23 | $12.87 | $19.50 | 1,170,000 | — | — |
| 2007-05-22 | $12.88 | $19.50 | 1,286,400 | — | — |
| 2007-05-21 | $12.87 | $19.49 | 961,400 | — | — |
| 2007-05-18 | $12.80 | $19.38 | 565,000 | — | — |
| 2007-05-17 | $12.80 | $19.38 | 1,584,200 | — | — |
| 2007-05-16 | $12.76 | $19.33 | 1,082,600 | — | — |
| 2007-05-15 | $12.76 | $19.32 | 1,818,400 | — | — |
| 2007-05-14 | $12.90 | $19.54 | 1,504,000 | — | — |
| 2007-05-11 | $12.95 | $19.62 | 1,141,600 | — | — |
| 2007-05-10 | $12.96 | $19.63 | 1,280,600 | — | — |
| 2007-05-09 | $12.99 | $19.68 | 2,298,800 | — | — |
| 2007-05-08 | $13.08 | $19.81 | 934,400 | — | — |
| 2007-05-07 | $13.11 | $19.86 | 1,052,600 | — | — |
| 2007-05-04 | $13.21 | $19.96 | 1,193,600 | — | — |
| 2007-05-03 | $13.21 | $19.96 | 1,693,800 | — | — |
| 2007-05-02 | $13.21 | $19.96 | 2,811,800 | — | — |
| 2007-05-01 | $12.85 | $19.42 | 1,777,800 | — | — |
| 2007-04-30 | $12.88 | $19.46 | 1,965,800 | — | — |
| 2007-04-27 | $13.02 | $19.68 | 2,138,200 | — | — |
| 2007-04-26 | $13.12 | $19.83 | 2,276,000 | — | — |
| 2007-04-25 | $13.15 | $19.87 | 4,531,000 | — | — |
| 2007-04-24 | $13.09 | $19.78 | 4,871,400 | — | — |
| 2007-04-23 | $14.06 | $21.25 | 1,031,400 | — | — |
| 2007-04-20 | $14.24 | $21.51 | 1,040,600 | — | — |
| 2007-04-19 | $14.08 | $21.27 | 725,000 | — | — |
| 2007-04-18 | $14.18 | $21.43 | 1,005,600 | — | — |
| 2007-04-17 | $14.05 | $21.23 | 1,111,200 | — | — |
| 2007-04-16 | $14.09 | $21.30 | 1,869,000 | — | — |
| 2007-04-13 | $13.51 | $20.42 | 754,600 | — | — |
| 2007-04-12 | $13.53 | $20.44 | 719,000 | — | — |
| 2007-04-11 | $13.51 | $20.41 | 1,446,400 | — | — |
| 2007-04-10 | $13.58 | $20.52 | 504,600 | — | — |
| 2007-04-09 | $13.58 | $20.52 | 770,000 | — | — |
| 2007-04-05 | $13.60 | $20.55 | 715,600 | — | — |
| 2007-04-04 | $13.54 | $20.46 | 1,336,200 | — | — |
| 2007-04-03 | $13.60 | $20.55 | 1,653,200 | — | — |
| 2007-04-02 | $13.33 | $20.14 | 1,961,600 | — | — |
| 2007-03-30 | $13.53 | $20.44 | 1,024,400 | — | — |
| 2007-03-29 | $13.51 | $20.42 | 1,584,200 | — | — |
| 2007-03-28 | $13.55 | $20.48 | 955,600 | — | — |
| 2007-03-27 | $13.60 | $20.55 | 734,200 | — | — |
| 2007-03-26 | $13.75 | $20.78 | 944,000 | — | — |
| 2007-03-23 | $13.74 | $20.76 | 1,808,600 | — | — |
| 2007-03-22 | $13.87 | $20.96 | 1,175,800 | — | — |
| 2007-03-21 | $13.97 | $21.11 | 910,000 | — | — |
| 2007-03-20 | $13.98 | $21.12 | 1,179,200 | — | — |
| 2007-03-19 | $13.88 | $20.98 | 1,317,400 | — | — |
| 2007-03-16 | $13.82 | $20.88 | 1,121,200 | — | — |
| 2007-03-15 | $13.89 | $20.99 | 1,051,400 | — | — |
| 2007-03-14 | $13.78 | $20.83 | 1,090,800 | — | — |
| 2007-03-13 | $13.75 | $20.77 | 936,200 | — | — |
| 2007-03-12 | $14.02 | $21.18 | 680,000 | — | — |
| 2007-03-09 | $13.99 | $21.14 | 1,197,000 | — | — |
| 2007-03-08 | $13.99 | $21.14 | 797,000 | — | — |
| 2007-03-07 | $13.93 | $21.05 | 985,200 | — | — |
| 2007-03-06 | $14.10 | $21.31 | 1,485,000 | — | — |
| 2007-03-05 | $13.95 | $21.08 | 1,626,200 | — | — |
| 2007-03-02 | $13.81 | $20.87 | 1,107,000 | — | — |
| 2007-03-01 | $13.97 | $21.11 | 1,091,400 | — | — |
| 2007-02-28 | $14.08 | $21.27 | 1,011,000 | — | — |
| 2007-02-27 | $14.06 | $21.25 | 1,139,600 | — | — |
| 2007-02-26 | $14.35 | $21.69 | 1,114,200 | — | — |
| 2007-02-23 | $14.14 | $21.36 | 626,400 | — | — |
| 2007-02-22 | $14.17 | $21.41 | 544,000 | — | — |
| 2007-02-21 | $14.14 | $21.37 | 562,200 | — | — |
| 2007-02-20 | $14.22 | $21.49 | 979,600 | — | — |
| 2007-02-16 | $14.31 | $21.63 | 829,000 | — | — |
| 2007-02-15 | $14.34 | $21.67 | 1,021,200 | — | — |
| 2007-02-14 | $14.22 | $21.48 | 1,342,600 | — | — |
| 2007-02-13 | $14.09 | $21.30 | 1,264,000 | — | — |
| 2007-02-12 | $14.22 | $21.49 | 903,400 | — | — |
| 2007-02-09 | $14.38 | $21.73 | 733,600 | — | — |
| 2007-02-08 | $14.46 | $21.85 | 573,400 | — | — |
| 2007-02-07 | $14.48 | $21.88 | 677,200 | — | — |
| 2007-02-06 | $14.38 | $21.73 | 817,600 | — | — |
| 2007-02-05 | $14.35 | $21.68 | 938,800 | — | — |
| 2007-02-02 | $14.37 | $21.67 | 868,200 | — | — |
| 2007-02-01 | $14.33 | $21.61 | 1,317,800 | — | — |
| 2007-01-31 | $14.16 | $21.36 | 855,200 | — | — |
| 2007-01-30 | $14.06 | $21.21 | 475,200 | — | — |
| 2007-01-29 | $14.00 | $21.12 | 1,136,000 | — | — |
| 2007-01-26 | $13.98 | $21.08 | 631,000 | — | — |
| 2007-01-25 | $13.94 | $21.02 | 1,191,800 | — | — |
| 2007-01-24 | $14.02 | $21.14 | 707,000 | — | — |
| 2007-01-23 | $13.86 | $20.90 | 949,200 | — | — |
| 2007-01-22 | $13.82 | $20.84 | 1,717,400 | — | — |
| 2007-01-19 | $14.13 | $21.30 | 758,000 | — | — |
| 2007-01-18 | $14.01 | $21.13 | 895,400 | — | — |
| 2007-01-17 | $14.05 | $21.19 | 677,200 | — | — |
| 2007-01-16 | $14.13 | $21.30 | 1,049,200 | — | — |
| 2007-01-12 | $14.08 | $21.24 | 460,400 | — | — |
| 2007-01-11 | $14.03 | $21.15 | 827,000 | — | — |
| 2007-01-10 | $13.92 | $20.99 | 614,400 | — | — |
| 2007-01-09 | $13.95 | $21.04 | 971,000 | — | — |
| 2007-01-08 | $14.00 | $21.12 | 963,000 | — | — |
| 2007-01-05 | $14.05 | $21.19 | 901,800 | — | — |
| 2007-01-04 | $14.06 | $21.21 | 862,000 | — | — |
| 2007-01-03 | $14.12 | $21.29 | 1,197,600 | — | — |