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
- 1983-09-14 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 | $13.00 | $19.02 | 2,675,100 | — | — |
| 2007-12-28 | $12.62 | $18.46 | 1,567,900 | — | — |
| 2007-12-27 | $13.21 | $19.32 | 1,714,200 | — | — |
| 2007-12-26 | $13.55 | $19.82 | 1,115,600 | — | — |
| 2007-12-24 | $13.69 | $20.02 | 376,900 | — | — |
| 2007-12-21 | $13.73 | $20.08 | 2,894,700 | — | — |
| 2007-12-20 | $13.07 | $19.12 | 2,344,500 | — | — |
| 2007-12-19 | $12.91 | $18.88 | 1,816,800 | — | — |
| 2007-12-18 | $13.11 | $19.18 | 1,809,500 | — | — |
| 2007-12-17 | $13.55 | $19.82 | 1,605,200 | — | — |
| 2007-12-14 | $13.09 | $19.15 | 1,873,700 | — | — |
| 2007-12-13 | $12.85 | $18.80 | 2,248,100 | — | — |
| 2007-12-12 | $13.25 | $19.38 | 2,725,200 | — | — |
| 2007-12-11 | $13.48 | $19.72 | 2,355,800 | — | — |
| 2007-12-10 | $14.09 | $20.61 | 1,191,200 | — | — |
| 2007-12-07 | $14.05 | $20.55 | 2,032,900 | — | — |
| 2007-12-06 | $14.01 | $20.49 | 1,385,600 | — | — |
| 2007-12-05 | $13.72 | $20.07 | 1,663,800 | — | — |
| 2007-12-04 | $13.53 | $19.79 | 1,756,500 | — | — |
| 2007-12-03 | $14.12 | $20.65 | 1,912,100 | — | — |
| 2007-11-30 | $15.03 | $21.98 | 3,687,400 | — | — |
| 2007-11-29 | $14.72 | $21.53 | 1,884,500 | — | — |
| 2007-11-28 | $14.31 | $20.93 | 2,532,400 | — | — |
| 2007-11-27 | $13.40 | $19.60 | 2,709,900 | — | — |
| 2007-11-26 | $13.72 | $20.07 | 2,020,500 | — | — |
| 2007-11-23 | $14.85 | $21.72 | 489,400 | — | — |
| 2007-11-21 | $14.51 | $21.22 | 1,574,100 | — | — |
| 2007-11-20 | $15.26 | $22.32 | 2,159,100 | — | — |
| 2007-11-19 | $15.17 | $22.19 | 1,331,000 | — | — |
| 2007-11-16 | $16.41 | $24.00 | 1,124,600 | — | — |
| 2007-11-15 | $16.87 | $24.68 | 1,176,600 | — | — |
| 2007-11-14 | $17.14 | $25.07 | 1,557,600 | — | — |
| 2007-11-13 | $17.94 | $26.24 | 1,086,500 | — | — |
| 2007-11-12 | $17.45 | $25.52 | 2,023,900 | — | — |
| 2007-11-09 | $17.75 | $25.96 | 2,513,300 | — | — |
| 2007-11-08 | $16.78 | $24.54 | 2,644,500 | — | — |
| 2007-11-07 | $15.58 | $22.79 | 3,501,400 | — | — |
| 2007-11-06 | $19.25 | $28.16 | 2,359,800 | — | — |
| 2007-11-05 | $19.42 | $28.41 | 1,090,300 | — | — |
| 2007-11-02 | $20.30 | $29.69 | 775,500 | — | — |
| 2007-11-01 | $20.02 | $29.28 | 967,900 | — | — |
| 2007-10-31 | $20.87 | $30.53 | 1,019,400 | — | — |
| 2007-10-30 | $20.91 | $30.59 | 772,000 | — | — |
| 2007-10-29 | $21.50 | $31.45 | 750,500 | — | — |
| 2007-10-26 | $21.35 | $31.23 | 568,400 | — | — |
| 2007-10-25 | $21.60 | $31.59 | 1,405,900 | — | — |
| 2007-10-24 | $21.52 | $31.48 | 792,600 | — | — |
| 2007-10-23 | $21.62 | $31.62 | 627,700 | — | — |
| 2007-10-22 | $21.26 | $31.10 | 507,400 | — | — |
| 2007-10-19 | $21.11 | $30.88 | 683,000 | — | — |
| 2007-10-18 | $22.36 | $32.71 | 573,600 | — | — |
| 2007-10-17 | $22.06 | $32.27 | 707,500 | — | — |
| 2007-10-16 | $21.95 | $32.11 | 490,800 | — | — |
| 2007-10-15 | $22.16 | $32.41 | 704,100 | — | — |
| 2007-10-12 | $22.56 | $33.00 | 480,600 | — | — |
| 2007-10-11 | $22.90 | $33.50 | 898,600 | — | — |
| 2007-10-10 | $23.02 | $33.67 | 655,600 | — | — |
| 2007-10-09 | $23.86 | $34.90 | 555,800 | — | — |
| 2007-10-08 | $23.68 | $34.64 | 546,900 | — | — |
| 2007-10-05 | $23.74 | $34.72 | 743,800 | — | — |
| 2007-10-04 | $23.28 | $34.05 | 731,300 | — | — |
| 2007-10-03 | $23.45 | $34.30 | 747,500 | — | — |
| 2007-10-02 | $23.85 | $34.89 | 546,800 | — | — |
| 2007-10-01 | $23.59 | $34.51 | 909,700 | — | — |
| 2007-09-28 | $22.89 | $33.48 | 804,800 | — | — |
| 2007-09-27 | $22.65 | $33.13 | 483,800 | — | — |
| 2007-09-26 | $22.66 | $33.15 | 450,000 | — | — |
| 2007-09-25 | $22.75 | $33.28 | 1,286,400 | — | — |
| 2007-09-24 | $22.26 | $32.56 | 475,300 | — | — |
| 2007-09-21 | $22.86 | $33.44 | 777,700 | — | — |
| 2007-09-20 | $23.02 | $33.67 | 1,268,600 | — | — |
| 2007-09-19 | $23.02 | $33.67 | 996,900 | — | — |
| 2007-09-18 | $22.25 | $32.55 | 920,000 | — | — |
| 2007-09-17 | $21.20 | $31.01 | 924,600 | — | — |
| 2007-09-14 | $21.58 | $31.57 | 770,400 | — | — |
| 2007-09-13 | $21.32 | $31.19 | 806,400 | — | — |
| 2007-09-12 | $21.00 | $30.72 | 985,000 | — | — |
| 2007-09-11 | $22.02 | $32.21 | 665,400 | — | — |
| 2007-09-10 | $22.09 | $32.31 | 1,016,900 | — | — |
| 2007-09-07 | $21.84 | $31.95 | 821,400 | — | — |
| 2007-09-06 | $22.11 | $32.34 | 861,300 | — | — |
| 2007-09-05 | $21.83 | $31.93 | 985,700 | — | — |
| 2007-09-04 | $22.43 | $32.81 | 1,764,100 | — | — |
| 2007-08-31 | $23.21 | $33.95 | 1,205,000 | — | — |
| 2007-08-30 | $22.78 | $33.32 | 752,000 | — | — |
| 2007-08-29 | $22.69 | $33.19 | 584,900 | — | — |
| 2007-08-28 | $21.96 | $32.12 | 806,200 | — | — |
| 2007-08-27 | $23.14 | $33.85 | 432,500 | — | — |
| 2007-08-24 | $23.39 | $34.21 | 966,100 | — | — |
| 2007-08-23 | $23.05 | $33.72 | 1,264,000 | — | — |
| 2007-08-22 | $22.80 | $33.35 | 2,062,500 | — | — |
| 2007-08-21 | $22.07 | $32.28 | 1,999,200 | — | — |
| 2007-08-20 | $21.25 | $31.08 | 1,415,800 | — | — |
| 2007-08-17 | $20.90 | $30.57 | 1,471,000 | — | — |
| 2007-08-16 | $20.84 | $30.48 | 2,232,200 | — | — |
| 2007-08-15 | $21.27 | $31.11 | 1,050,800 | — | — |
| 2007-08-14 | $21.95 | $32.11 | 1,656,100 | — | — |
| 2007-08-13 | $22.36 | $32.71 | 2,565,200 | — | — |
| 2007-08-10 | $21.35 | $31.23 | 3,742,000 | — | — |
| 2007-08-09 | $20.20 | $29.55 | 3,817,200 | — | — |
| 2007-08-08 | $23.01 | $33.66 | 2,796,900 | — | — |
| 2007-08-07 | $23.26 | $34.02 | 1,992,200 | — | — |
| 2007-08-06 | $23.28 | $34.05 | 2,775,900 | — | — |
| 2007-08-03 | $23.20 | $33.93 | 3,023,600 | — | — |
| 2007-08-02 | $25.94 | $37.94 | 2,304,300 | — | — |
| 2007-08-01 | $24.78 | $36.25 | 1,835,800 | — | — |
| 2007-07-31 | $25.67 | $37.55 | 1,891,800 | — | — |
| 2007-07-30 | $25.59 | $37.43 | 1,396,200 | — | — |
| 2007-07-27 | $25.94 | $37.94 | 1,115,700 | — | — |
| 2007-07-26 | $26.20 | $38.32 | 2,463,900 | — | — |
| 2007-07-25 | $27.71 | $40.53 | 940,900 | — | — |
| 2007-07-24 | $27.95 | $40.88 | 707,800 | — | — |
| 2007-07-23 | $29.17 | $42.67 | 661,200 | — | — |
| 2007-07-20 | $28.92 | $42.30 | 967,000 | — | — |
| 2007-07-19 | $29.70 | $43.44 | 607,000 | — | — |
| 2007-07-18 | $29.42 | $43.03 | 793,800 | — | — |
| 2007-07-17 | $29.37 | $42.96 | 442,200 | — | — |
| 2007-07-16 | $29.68 | $43.41 | 601,100 | — | — |
| 2007-07-13 | $29.82 | $43.62 | 1,062,600 | — | — |
| 2007-07-12 | $29.51 | $43.16 | 1,129,000 | — | — |
| 2007-07-11 | $28.94 | $42.33 | 767,600 | — | — |
| 2007-07-10 | $28.64 | $41.89 | 773,500 | — | — |
| 2007-07-09 | $29.18 | $42.68 | 864,900 | — | — |
| 2007-07-06 | $29.90 | $43.74 | 827,000 | — | — |
| 2007-07-05 | $29.59 | $43.28 | 979,100 | — | — |
| 2007-07-03 | $29.34 | $42.92 | 291,000 | — | — |
| 2007-07-02 | $29.31 | $42.87 | 1,119,000 | — | — |
| 2007-06-29 | $28.43 | $41.58 | 1,308,600 | — | — |
| 2007-06-28 | $28.21 | $41.26 | 895,100 | — | — |
| 2007-06-27 | $27.94 | $40.87 | 1,694,200 | — | — |
| 2007-06-26 | $27.73 | $40.56 | 1,624,000 | — | — |
| 2007-06-25 | $27.56 | $40.31 | 2,230,600 | — | — |
| 2007-06-22 | $29.48 | $43.12 | 1,056,800 | — | — |
| 2007-06-21 | $30.14 | $44.09 | 896,000 | — | — |
| 2007-06-20 | $29.80 | $43.59 | 1,024,400 | — | — |
| 2007-06-19 | $29.72 | $43.47 | 311,000 | — | — |
| 2007-06-18 | $29.75 | $43.52 | 457,900 | — | — |
| 2007-06-15 | $29.93 | $43.78 | 721,500 | — | — |
| 2007-06-14 | $29.98 | $43.85 | 618,800 | — | — |
| 2007-06-13 | $29.98 | $43.85 | 1,019,500 | — | — |
| 2007-06-12 | $29.79 | $43.57 | 862,700 | — | — |
| 2007-06-11 | $30.07 | $43.98 | 1,041,700 | — | — |
| 2007-06-08 | $30.72 | $44.93 | 1,143,600 | — | — |
| 2007-06-07 | $29.44 | $43.06 | 812,900 | — | — |
| 2007-06-06 | $30.21 | $44.19 | 555,700 | — | — |
| 2007-06-05 | $30.62 | $44.79 | 755,900 | — | — |
| 2007-06-04 | $30.59 | $44.74 | 1,257,300 | — | — |
| 2007-06-01 | $30.49 | $44.60 | 828,500 | — | — |
| 2007-05-31 | $30.25 | $44.25 | 1,123,600 | — | — |
| 2007-05-30 | $29.90 | $43.74 | 589,600 | — | — |
| 2007-05-29 | $29.60 | $43.30 | 1,487,800 | — | — |
| 2007-05-25 | $30.06 | $43.97 | 2,574,400 | — | — |
| 2007-05-24 | $28.45 | $41.61 | 1,771,600 | — | — |
| 2007-05-23 | $28.35 | $41.47 | 602,000 | — | — |
| 2007-05-22 | $28.39 | $41.53 | 761,600 | — | — |
| 2007-05-21 | $28.30 | $41.39 | 1,000,100 | — | — |
| 2007-05-18 | $28.27 | $41.35 | 612,200 | — | — |
| 2007-05-17 | $28.47 | $41.64 | 1,294,600 | — | — |
| 2007-05-16 | $28.50 | $41.69 | 947,300 | — | — |
| 2007-05-15 | $28.47 | $41.64 | 1,007,200 | — | — |
| 2007-05-14 | $28.30 | $41.39 | 741,800 | — | — |
| 2007-05-11 | $28.50 | $41.69 | 1,070,600 | — | — |
| 2007-05-10 | $28.39 | $41.53 | 1,269,600 | — | — |
| 2007-05-09 | $28.59 | $41.82 | 785,100 | — | — |
| 2007-05-08 | $28.40 | $41.54 | 794,500 | — | — |
| 2007-05-07 | $28.41 | $41.56 | 952,500 | — | — |
| 2007-05-04 | $28.34 | $41.45 | 1,136,200 | — | — |
| 2007-05-03 | $28.51 | $41.70 | 1,861,000 | — | — |
| 2007-05-02 | $27.99 | $40.94 | 1,280,200 | — | — |
| 2007-05-01 | $27.69 | $40.50 | 2,693,200 | — | — |
| 2007-04-30 | $28.13 | $41.15 | 1,212,000 | — | — |
| 2007-04-27 | $28.64 | $41.89 | 901,900 | — | — |
| 2007-04-26 | $28.81 | $42.14 | 1,064,900 | — | — |
| 2007-04-25 | $29.31 | $42.87 | 1,181,900 | — | — |
| 2007-04-24 | $28.90 | $42.27 | 1,012,600 | — | — |
| 2007-04-23 | $28.34 | $41.45 | 654,600 | — | — |
| 2007-04-20 | $28.10 | $41.10 | 1,072,600 | — | — |
| 2007-04-19 | $28.27 | $41.35 | 992,400 | — | — |
| 2007-04-18 | $28.55 | $41.76 | 1,033,800 | — | — |
| 2007-04-17 | $28.75 | $42.05 | 631,500 | — | — |
| 2007-04-16 | $28.52 | $41.72 | 1,181,100 | — | — |
| 2007-04-13 | $28.43 | $41.58 | 937,400 | — | — |
| 2007-04-12 | $28.64 | $41.89 | 806,500 | — | — |
| 2007-04-11 | $28.44 | $41.60 | 958,300 | — | — |
| 2007-04-10 | $28.70 | $41.98 | 1,151,400 | — | — |
| 2007-04-09 | $28.31 | $41.41 | 642,000 | — | — |
| 2007-04-05 | $28.24 | $41.31 | 768,100 | — | — |
| 2007-04-04 | $28.02 | $40.99 | 1,213,300 | — | — |
| 2007-04-03 | $28.37 | $41.50 | 1,416,900 | — | — |
| 2007-04-02 | $28.40 | $41.54 | 1,812,800 | — | — |
| 2007-03-30 | $27.32 | $39.96 | 1,088,400 | — | — |
| 2007-03-29 | $26.68 | $39.03 | 962,400 | — | — |
| 2007-03-28 | $27.27 | $39.89 | 931,600 | — | — |
| 2007-03-27 | $27.55 | $40.30 | 1,121,900 | — | — |
| 2007-03-26 | $27.66 | $40.46 | 976,400 | — | — |
| 2007-03-23 | $27.81 | $40.68 | 1,178,600 | — | — |
| 2007-03-22 | $27.81 | $40.68 | 1,184,500 | — | — |
| 2007-03-21 | $27.94 | $40.87 | 1,183,700 | — | — |
| 2007-03-20 | $27.76 | $40.60 | 1,059,500 | — | — |
| 2007-03-19 | $27.47 | $40.18 | 842,600 | — | — |
| 2007-03-16 | $26.63 | $38.95 | 628,700 | — | — |
| 2007-03-15 | $26.79 | $39.19 | 971,800 | — | — |
| 2007-03-14 | $25.91 | $37.90 | 949,900 | — | — |
| 2007-03-13 | $25.82 | $37.77 | 716,000 | — | — |
| 2007-03-12 | $26.29 | $38.45 | 1,664,100 | — | — |
| 2007-03-09 | $26.59 | $38.89 | 840,900 | — | — |
| 2007-03-08 | $26.44 | $38.67 | 759,900 | — | — |
| 2007-03-07 | $26.42 | $38.64 | 1,071,200 | — | — |
| 2007-03-06 | $25.84 | $37.80 | 717,600 | — | — |
| 2007-03-05 | $25.41 | $37.17 | 1,191,300 | — | — |
| 2007-03-02 | $25.69 | $37.58 | 762,700 | — | — |
| 2007-03-01 | $26.24 | $38.38 | 973,600 | — | — |
| 2007-02-28 | $26.56 | $38.85 | 838,500 | — | — |
| 2007-02-27 | $26.45 | $38.69 | 1,256,500 | — | — |
| 2007-02-26 | $27.40 | $40.08 | 849,500 | — | — |
| 2007-02-23 | $27.40 | $40.08 | 1,074,700 | — | — |
| 2007-02-22 | $27.12 | $39.67 | 895,500 | — | — |
| 2007-02-21 | $26.89 | $39.33 | 3,372,300 | — | — |
| 2007-02-20 | $27.40 | $40.08 | 1,159,800 | — | — |
| 2007-02-16 | $27.29 | $39.92 | 797,800 | — | — |
| 2007-02-15 | $27.14 | $39.70 | 881,200 | — | — |
| 2007-02-14 | $27.05 | $39.57 | 1,516,400 | — | — |
| 2007-02-13 | $26.97 | $39.45 | 1,076,500 | — | — |
| 2007-02-12 | $26.79 | $39.19 | 601,800 | — | — |
| 2007-02-09 | $26.73 | $39.10 | 943,300 | — | — |
| 2007-02-08 | $26.50 | $38.76 | 1,624,400 | — | — |
| 2007-02-07 | $26.86 | $39.29 | 920,400 | — | — |
| 2007-02-06 | $26.64 | $38.97 | 1,485,300 | — | — |
| 2007-02-05 | $26.75 | $39.13 | 1,643,000 | — | — |
| 2007-02-02 | $26.30 | $38.47 | 1,347,400 | — | — |
| 2007-02-01 | $25.84 | $37.80 | 1,470,100 | — | — |
| 2007-01-31 | $25.46 | $37.24 | 1,023,000 | — | — |
| 2007-01-30 | $25.01 | $36.58 | 792,800 | — | — |
| 2007-01-29 | $24.98 | $36.54 | 1,182,500 | — | — |
| 2007-01-26 | $24.22 | $35.43 | 853,600 | — | — |
| 2007-01-25 | $24.23 | $35.44 | 706,600 | — | — |
| 2007-01-24 | $24.16 | $35.34 | 897,400 | — | — |
| 2007-01-23 | $23.86 | $34.90 | 780,100 | — | — |
| 2007-01-22 | $23.93 | $35.00 | 472,200 | — | — |
| 2007-01-19 | $23.97 | $35.06 | 853,600 | — | — |
| 2007-01-18 | $24.18 | $35.37 | 2,239,900 | — | — |
| 2007-01-17 | $23.78 | $34.78 | 1,453,300 | — | — |
| 2007-01-16 | $23.31 | $34.10 | 693,500 | — | — |
| 2007-01-12 | $23.09 | $33.77 | 565,900 | — | — |
| 2007-01-11 | $23.16 | $33.88 | 1,061,800 | — | — |
| 2007-01-10 | $23.12 | $33.82 | 1,300,400 | — | — |
| 2007-01-09 | $22.59 | $33.04 | 1,397,000 | — | — |
| 2007-01-08 | $22.28 | $32.59 | 1,169,900 | — | — |
| 2007-01-05 | $22.25 | $32.55 | 1,740,600 | — | — |
| 2007-01-04 | $22.14 | $32.38 | 928,000 | — | — |
| 2007-01-03 | $22.13 | $32.37 | 1,146,900 | — | — |