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
- 1992-05-19 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 | $11.63 | $11.63 | 8,992,000 | — | — |
| 2007-12-28 | $11.72 | $11.72 | 7,503,700 | — | — |
| 2007-12-27 | $11.71 | $11.71 | 9,886,400 | — | — |
| 2007-12-26 | $11.86 | $11.86 | 8,529,400 | — | — |
| 2007-12-24 | $11.47 | $11.47 | 3,832,800 | — | — |
| 2007-12-21 | $11.83 | $11.83 | 14,844,400 | — | — |
| 2007-12-20 | $11.59 | $11.59 | 7,131,600 | — | — |
| 2007-12-19 | $11.51 | $11.51 | 8,008,800 | — | — |
| 2007-12-18 | $11.67 | $11.67 | 24,360,500 | — | — |
| 2007-12-17 | $11.47 | $11.47 | 15,202,300 | — | — |
| 2007-12-14 | $11.95 | $11.95 | 9,622,900 | — | — |
| 2007-12-13 | $12.22 | $12.22 | 10,266,000 | — | — |
| 2007-12-12 | $12.63 | $12.63 | 9,522,800 | — | — |
| 2007-12-11 | $12.70 | $12.70 | 6,610,100 | — | — |
| 2007-12-10 | $13.04 | $13.04 | 8,053,200 | — | — |
| 2007-12-07 | $12.73 | $12.73 | 7,051,700 | — | — |
| 2007-12-06 | $12.99 | $12.99 | 10,160,400 | — | — |
| 2007-12-05 | $12.95 | $12.95 | 9,353,900 | — | — |
| 2007-12-04 | $12.63 | $12.63 | 8,032,600 | — | — |
| 2007-12-03 | $13.00 | $13.00 | 9,895,800 | — | — |
| 2007-11-30 | $12.63 | $12.63 | 9,335,000 | — | — |
| 2007-11-29 | $12.55 | $12.55 | 6,995,400 | — | — |
| 2007-11-28 | $12.73 | $12.73 | 19,065,700 | — | — |
| 2007-11-27 | $12.69 | $12.69 | 8,951,500 | — | — |
| 2007-11-26 | $12.24 | $12.24 | 5,208,900 | — | — |
| 2007-11-23 | $12.51 | $12.51 | 2,863,100 | — | — |
| 2007-11-21 | $12.42 | $12.42 | 10,714,700 | — | — |
| 2007-11-20 | $12.38 | $12.38 | 11,905,200 | — | — |
| 2007-11-19 | $12.21 | $12.21 | 10,586,600 | — | — |
| 2007-11-16 | $12.10 | $12.10 | 15,703,300 | — | — |
| 2007-11-15 | $12.53 | $12.53 | 6,649,000 | — | — |
| 2007-11-14 | $12.75 | $12.75 | 8,711,600 | — | — |
| 2007-11-13 | $12.94 | $12.94 | 9,466,900 | — | — |
| 2007-11-12 | $12.66 | $12.66 | 7,474,900 | — | — |
| 2007-11-09 | $12.66 | $12.66 | 10,868,400 | — | — |
| 2007-11-08 | $12.49 | $12.49 | 13,420,000 | — | — |
| 2007-11-07 | $12.52 | $12.52 | 10,078,100 | — | — |
| 2007-11-06 | $13.12 | $13.12 | 5,468,600 | — | — |
| 2007-11-05 | $13.20 | $13.20 | 7,020,600 | — | — |
| 2007-11-02 | $13.24 | $13.24 | 7,582,600 | — | — |
| 2007-11-01 | $13.30 | $13.30 | 12,251,500 | — | — |
| 2007-10-31 | $13.87 | $13.87 | 11,439,900 | — | — |
| 2007-10-30 | $13.93 | $13.93 | 11,220,400 | — | — |
| 2007-10-29 | $13.70 | $13.70 | 7,589,800 | — | — |
| 2007-10-26 | $13.76 | $13.76 | 4,673,200 | — | — |
| 2007-10-25 | $13.80 | $13.80 | 6,578,600 | — | — |
| 2007-10-24 | $14.04 | $14.04 | 8,321,400 | — | — |
| 2007-10-23 | $14.55 | $14.55 | 7,043,800 | — | — |
| 2007-10-22 | $14.30 | $14.30 | 15,219,600 | — | — |
| 2007-10-19 | $14.42 | $14.42 | 23,855,400 | — | — |
| 2007-10-18 | $13.85 | $13.85 | 9,752,600 | — | — |
| 2007-10-17 | $14.14 | $14.14 | 11,068,600 | — | — |
| 2007-10-16 | $14.30 | $14.30 | 11,592,500 | — | — |
| 2007-10-15 | $15.03 | $15.03 | 15,917,000 | — | — |
| 2007-10-12 | $15.02 | $15.02 | 14,189,500 | — | — |
| 2007-10-11 | $15.01 | $15.01 | 17,695,200 | — | — |
| 2007-10-10 | $14.64 | $14.64 | 7,090,200 | — | — |
| 2007-10-09 | $14.65 | $14.65 | 10,982,900 | — | — |
| 2007-10-08 | $14.19 | $14.19 | 4,090,800 | — | — |
| 2007-10-05 | $14.26 | $14.26 | 9,503,300 | — | — |
| 2007-10-04 | $13.92 | $13.92 | 5,857,800 | — | — |
| 2007-10-03 | $13.91 | $13.91 | 5,483,000 | — | — |
| 2007-10-02 | $13.88 | $13.88 | 7,754,000 | — | — |
| 2007-10-01 | $14.12 | $14.12 | 6,953,600 | — | — |
| 2007-09-28 | $13.95 | $13.95 | 5,129,400 | — | — |
| 2007-09-27 | $13.92 | $13.92 | 8,519,300 | — | — |
| 2007-09-26 | $14.20 | $14.20 | 6,457,900 | — | — |
| 2007-09-25 | $14.20 | $14.20 | 8,463,500 | — | — |
| 2007-09-24 | $14.11 | $14.11 | 14,091,400 | — | — |
| 2007-09-21 | $13.75 | $13.75 | 30,647,500 | — | — |
| 2007-09-20 | $13.70 | $13.70 | 8,568,600 | — | — |
| 2007-09-19 | $13.68 | $13.68 | 11,137,400 | — | — |
| 2007-09-18 | $13.51 | $13.51 | 9,636,400 | — | — |
| 2007-09-17 | $13.43 | $13.43 | 9,676,100 | — | — |
| 2007-09-14 | $13.50 | $13.50 | 9,407,100 | — | — |
| 2007-09-13 | $13.17 | $13.17 | 7,618,300 | — | — |
| 2007-09-12 | $13.14 | $13.14 | 35,676,700 | — | — |
| 2007-09-11 | $13.49 | $13.49 | 7,047,200 | — | — |
| 2007-09-10 | $13.17 | $13.17 | 5,971,400 | — | — |
| 2007-09-07 | $13.21 | $13.21 | 7,444,300 | — | — |
| 2007-09-06 | $13.23 | $13.23 | 5,702,800 | — | — |
| 2007-09-05 | $13.10 | $13.10 | 7,788,800 | — | — |
| 2007-09-04 | $13.20 | $13.20 | 12,118,800 | — | — |
| 2007-08-31 | $12.83 | $12.83 | 7,590,900 | — | — |
| 2007-08-30 | $12.69 | $12.69 | 8,696,800 | — | — |
| 2007-08-29 | $12.85 | $12.85 | 14,103,300 | — | — |
| 2007-08-28 | $12.57 | $12.57 | 16,371,100 | — | — |
| 2007-08-27 | $12.65 | $12.65 | 15,114,200 | — | — |
| 2007-08-24 | $12.69 | $12.69 | 11,137,500 | — | — |
| 2007-08-23 | $12.71 | $12.71 | 17,893,300 | — | — |
| 2007-08-22 | $12.47 | $12.47 | 13,253,000 | — | — |
| 2007-08-21 | $12.16 | $12.16 | 11,576,200 | — | — |
| 2007-08-20 | $12.23 | $12.23 | 13,430,500 | — | — |
| 2007-08-17 | $12.52 | $12.52 | 18,231,200 | — | — |
| 2007-08-16 | $12.74 | $12.74 | 12,836,000 | — | — |
| 2007-08-15 | $12.91 | $12.91 | 9,448,900 | — | — |
| 2007-08-14 | $13.03 | $13.03 | 7,951,300 | — | — |
| 2007-08-13 | $13.04 | $13.04 | 10,083,200 | — | — |
| 2007-08-10 | $13.08 | $13.08 | 12,889,100 | — | — |
| 2007-08-09 | $13.76 | $13.76 | 18,135,200 | — | — |
| 2007-08-08 | $13.20 | $13.20 | 16,403,800 | — | — |
| 2007-08-07 | $12.93 | $12.93 | 22,143,600 | — | — |
| 2007-08-06 | $12.91 | $12.91 | 33,522,200 | — | — |
| 2007-08-03 | $13.09 | $13.09 | 21,499,400 | — | — |
| 2007-08-02 | $13.43 | $13.43 | 18,044,000 | — | — |
| 2007-08-01 | $13.19 | $13.19 | 22,824,700 | — | — |
| 2007-07-31 | $13.15 | $13.15 | 21,324,600 | — | — |
| 2007-07-30 | $13.30 | $13.30 | 15,904,700 | — | — |
| 2007-07-27 | $13.36 | $13.36 | 20,376,600 | — | — |
| 2007-07-26 | $13.64 | $13.64 | 24,089,200 | — | — |
| 2007-07-25 | $14.07 | $14.07 | 17,155,100 | — | — |
| 2007-07-24 | $14.37 | $14.37 | 12,082,700 | — | — |
| 2007-07-23 | $14.70 | $14.70 | 13,782,800 | — | — |
| 2007-07-20 | $14.79 | $14.79 | 20,740,100 | — | — |
| 2007-07-19 | $15.17 | $15.17 | 13,739,000 | — | — |
| 2007-07-18 | $15.12 | $15.12 | 12,254,200 | — | — |
| 2007-07-17 | $15.38 | $15.38 | 6,599,800 | — | — |
| 2007-07-16 | $15.50 | $15.50 | 6,024,200 | — | — |
| 2007-07-13 | $15.41 | $15.41 | 6,555,000 | — | — |
| 2007-07-12 | $15.46 | $15.46 | 6,736,900 | — | — |
| 2007-07-11 | $15.47 | $15.47 | 5,261,800 | — | — |
| 2007-07-10 | $15.32 | $15.32 | 9,040,900 | — | — |
| 2007-07-09 | $15.72 | $15.72 | 8,333,600 | — | — |
| 2007-07-06 | $15.51 | $15.51 | 6,165,700 | — | — |
| 2007-07-05 | $15.57 | $15.57 | 6,535,500 | — | — |
| 2007-07-03 | $15.68 | $15.68 | 3,524,900 | — | — |
| 2007-07-02 | $15.48 | $15.48 | 8,217,600 | — | — |
| 2007-06-29 | $15.34 | $15.34 | 9,551,600 | — | — |
| 2007-06-28 | $15.50 | $15.50 | 6,500,800 | — | — |
| 2007-06-27 | $15.46 | $15.46 | 11,143,600 | — | — |
| 2007-06-26 | $15.47 | $15.47 | 6,743,800 | — | — |
| 2007-06-25 | $15.48 | $15.48 | 9,580,000 | — | — |
| 2007-06-22 | $15.78 | $15.78 | 13,003,400 | — | — |
| 2007-06-21 | $16.01 | $16.01 | 8,768,600 | — | — |
| 2007-06-20 | $16.01 | $16.01 | 9,072,800 | — | — |
| 2007-06-19 | $16.32 | $16.32 | 6,574,600 | — | — |
| 2007-06-18 | $16.35 | $16.35 | 4,006,600 | — | — |
| 2007-06-15 | $16.38 | $16.38 | 11,652,900 | — | — |
| 2007-06-14 | $16.49 | $16.49 | 10,277,700 | — | — |
| 2007-06-13 | $16.14 | $16.14 | 10,309,500 | — | — |
| 2007-06-12 | $16.05 | $16.05 | 7,942,400 | — | — |
| 2007-06-11 | $16.17 | $16.17 | 6,545,200 | — | — |
| 2007-06-08 | $16.15 | $16.15 | 6,657,100 | — | — |
| 2007-06-07 | $15.97 | $15.97 | 9,757,800 | — | — |
| 2007-06-06 | $16.09 | $16.09 | 9,378,700 | — | — |
| 2007-06-05 | $15.91 | $15.91 | 20,088,000 | — | — |
| 2007-06-04 | $15.98 | $15.98 | 7,711,700 | — | — |
| 2007-06-01 | $15.69 | $15.69 | 9,137,100 | — | — |
| 2007-05-31 | $15.67 | $15.67 | 10,652,300 | — | — |
| 2007-05-30 | $15.43 | $15.43 | 11,494,000 | — | — |
| 2007-05-29 | $15.61 | $15.61 | 13,399,900 | — | — |
| 2007-05-25 | $15.75 | $15.75 | 9,789,600 | — | — |
| 2007-05-24 | $15.77 | $15.77 | 11,736,200 | — | — |
| 2007-05-23 | $15.71 | $15.71 | 11,083,800 | — | — |
| 2007-05-22 | $15.61 | $15.61 | 7,000,600 | — | — |
| 2007-05-21 | $15.53 | $15.53 | 14,281,300 | — | — |
| 2007-05-18 | $15.44 | $15.44 | 8,197,400 | — | — |
| 2007-05-17 | $15.45 | $15.45 | 9,549,500 | — | — |
| 2007-05-16 | $15.81 | $15.81 | 10,156,600 | — | — |
| 2007-05-15 | $15.59 | $15.59 | 7,885,100 | — | — |
| 2007-05-14 | $15.59 | $15.59 | 8,020,500 | — | — |
| 2007-05-11 | $15.85 | $15.85 | 7,381,900 | — | — |
| 2007-05-10 | $15.96 | $15.96 | 12,476,500 | — | — |
| 2007-05-09 | $16.24 | $16.24 | 9,225,300 | — | — |
| 2007-05-08 | $16.58 | $16.58 | 8,866,100 | — | — |
| 2007-05-07 | $16.67 | $16.67 | 11,922,300 | — | — |
| 2007-05-04 | $16.16 | $16.16 | 8,406,500 | — | — |
| 2007-05-03 | $16.29 | $16.29 | 11,357,500 | — | — |
| 2007-05-02 | $16.33 | $16.33 | 20,613,700 | — | — |
| 2007-05-01 | $16.05 | $16.05 | 23,459,100 | — | — |
| 2007-04-30 | $15.44 | $15.44 | 9,450,200 | — | — |
| 2007-04-27 | $15.72 | $15.72 | 6,070,800 | — | — |
| 2007-04-26 | $15.89 | $15.89 | 10,980,500 | — | — |
| 2007-04-25 | $15.81 | $15.81 | 12,566,700 | — | — |
| 2007-04-24 | $15.84 | $15.84 | 17,215,500 | — | — |
| 2007-04-23 | $16.09 | $16.09 | 13,122,700 | — | — |
| 2007-04-20 | $15.98 | $15.98 | 12,004,100 | — | — |
| 2007-04-19 | $15.62 | $15.62 | 12,762,300 | — | — |
| 2007-04-18 | $15.73 | $15.73 | 10,709,100 | — | — |
| 2007-04-17 | $16.10 | $16.10 | 17,778,500 | — | — |
| 2007-04-16 | $16.00 | $16.00 | 34,014,500 | — | — |
| 2007-04-13 | $15.01 | $15.01 | 8,498,200 | — | — |
| 2007-04-12 | $15.35 | $15.35 | 10,253,000 | — | — |
| 2007-04-11 | $15.30 | $15.30 | 11,500,500 | — | — |
| 2007-04-10 | $15.00 | $15.00 | 8,498,300 | — | — |
| 2007-04-09 | $14.94 | $14.94 | 11,993,000 | — | — |
| 2007-04-05 | $14.97 | $14.97 | 11,151,300 | — | — |
| 2007-04-04 | $14.85 | $14.85 | 9,502,200 | — | — |
| 2007-04-03 | $14.79 | $14.79 | 9,996,900 | — | — |
| 2007-04-02 | $14.59 | $14.59 | 6,915,600 | — | — |
| 2007-03-30 | $14.54 | $14.54 | 6,552,900 | — | — |
| 2007-03-29 | $14.54 | $14.54 | 12,463,600 | — | — |
| 2007-03-28 | $14.38 | $14.38 | 12,543,700 | — | — |
| 2007-03-27 | $14.31 | $14.31 | 19,925,400 | — | — |
| 2007-03-26 | $14.22 | $14.22 | 33,660,700 | — | — |
| 2007-03-23 | $15.22 | $15.22 | 12,525,800 | — | — |
| 2007-03-22 | $15.59 | $15.59 | 11,493,600 | — | — |
| 2007-03-21 | $15.38 | $15.38 | 9,723,500 | — | — |
| 2007-03-20 | $15.12 | $15.12 | 5,976,700 | — | — |
| 2007-03-19 | $15.05 | $15.05 | 8,219,000 | — | — |
| 2007-03-16 | $14.83 | $14.83 | 14,581,300 | — | — |
| 2007-03-15 | $14.98 | $14.98 | 11,832,000 | — | — |
| 2007-03-14 | $15.24 | $15.24 | 10,151,000 | — | — |
| 2007-03-13 | $15.08 | $15.08 | 11,808,900 | — | — |
| 2007-03-12 | $15.16 | $15.16 | 15,413,400 | — | — |
| 2007-03-09 | $15.77 | $15.77 | 8,513,600 | — | — |
| 2007-03-08 | $15.47 | $15.47 | 9,699,400 | — | — |
| 2007-03-07 | $15.95 | $15.95 | 10,970,500 | — | — |
| 2007-03-06 | $15.70 | $15.70 | 18,272,300 | — | — |
| 2007-03-05 | $15.51 | $15.51 | 11,813,400 | — | — |
| 2007-03-02 | $15.99 | $15.99 | 6,984,500 | — | — |
| 2007-03-01 | $16.21 | $16.21 | 10,066,400 | — | — |
| 2007-02-28 | $16.31 | $16.31 | 10,319,300 | — | — |
| 2007-02-27 | $16.01 | $16.01 | 11,724,700 | — | — |
| 2007-02-26 | $16.79 | $16.79 | 7,752,400 | — | — |
| 2007-02-23 | $17.12 | $17.12 | 3,964,400 | — | — |
| 2007-02-22 | $17.10 | $17.10 | 6,056,600 | — | — |
| 2007-02-21 | $17.04 | $17.04 | 8,374,000 | — | — |
| 2007-02-20 | $16.96 | $16.96 | 7,127,900 | — | — |
| 2007-02-16 | $17.01 | $17.01 | 7,743,100 | — | — |
| 2007-02-15 | $17.06 | $17.06 | 11,839,900 | — | — |
| 2007-02-14 | $17.21 | $17.21 | 4,276,500 | — | — |
| 2007-02-13 | $17.12 | $17.12 | 7,814,400 | — | — |
| 2007-02-12 | $17.04 | $17.04 | 8,378,300 | — | — |
| 2007-02-09 | $17.37 | $17.37 | 5,934,700 | — | — |
| 2007-02-08 | $17.49 | $17.49 | 8,160,400 | — | — |
| 2007-02-07 | $17.36 | $17.36 | 19,115,500 | — | — |
| 2007-02-06 | $17.50 | $17.50 | 22,318,500 | — | — |
| 2007-02-05 | $18.08 | $18.08 | 8,269,100 | — | — |
| 2007-02-02 | $18.26 | $18.26 | 13,369,100 | — | — |
| 2007-02-01 | $18.33 | $18.33 | 14,427,700 | — | — |
| 2007-01-31 | $18.45 | $18.45 | 10,418,900 | — | — |
| 2007-01-30 | $18.59 | $18.59 | 20,481,400 | — | — |
| 2007-01-29 | $17.97 | $17.97 | 10,992,600 | — | — |
| 2007-01-26 | $17.47 | $17.47 | 6,786,000 | — | — |
| 2007-01-25 | $17.64 | $17.64 | 8,439,400 | — | — |
| 2007-01-24 | $17.69 | $17.69 | 9,308,600 | — | — |
| 2007-01-23 | $17.70 | $17.70 | 9,076,700 | — | — |
| 2007-01-22 | $18.07 | $18.07 | 8,599,200 | — | — |
| 2007-01-19 | $18.19 | $18.19 | 10,242,300 | — | — |
| 2007-01-18 | $18.09 | $18.09 | 4,802,800 | — | — |
| 2007-01-17 | $18.20 | $18.20 | 7,535,000 | — | — |
| 2007-01-16 | $18.12 | $18.12 | 12,302,800 | — | — |
| 2007-01-12 | $18.21 | $18.21 | 14,442,200 | — | — |
| 2007-01-11 | $18.04 | $18.04 | 13,905,700 | — | — |
| 2007-01-10 | $17.83 | $17.83 | 18,982,800 | — | — |
| 2007-01-09 | $17.60 | $17.60 | 48,631,300 | — | — |
| 2007-01-08 | $17.81 | $17.81 | 15,462,600 | — | — |
| 2007-01-05 | $17.10 | $17.10 | 14,840,800 | — | — |
| 2007-01-04 | $17.06 | $17.06 | 11,199,100 | — | — |
| 2007-01-03 | $16.91 | $16.91 | 13,130,500 | — | — |