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
- 2005-08-11 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 | $22.01 | $22.18 | 5,105,500 | — | — |
| 2007-12-28 | $22.40 | $22.57 | 6,390,000 | — | — |
| 2007-12-27 | $22.77 | $22.95 | 8,348,000 | — | — |
| 2007-12-26 | $23.31 | $23.49 | 7,507,000 | — | — |
| 2007-12-24 | $22.86 | $23.04 | 3,665,000 | — | — |
| 2007-12-21 | $22.20 | $22.37 | 11,257,500 | — | — |
| 2007-12-20 | $21.55 | $21.72 | 15,431,500 | — | — |
| 2007-12-19 | $19.55 | $19.70 | 7,762,500 | — | — |
| 2007-12-18 | $19.25 | $19.40 | 11,511,000 | — | — |
| 2007-12-17 | $19.31 | $19.46 | 10,616,500 | — | — |
| 2007-12-14 | $19.40 | $19.55 | 13,297,000 | — | — |
| 2007-12-13 | $19.68 | $19.83 | 13,159,000 | — | — |
| 2007-12-12 | $18.49 | $18.63 | 9,186,500 | — | — |
| 2007-12-11 | $18.15 | $18.30 | 9,206,500 | — | — |
| 2007-12-10 | $19.15 | $19.30 | 9,469,500 | — | — |
| 2007-12-07 | $18.94 | $19.09 | 9,913,500 | — | — |
| 2007-12-06 | $19.46 | $19.61 | 12,050,500 | — | — |
| 2007-12-05 | $19.12 | $19.27 | 7,944,000 | — | — |
| 2007-12-04 | $18.59 | $18.73 | 9,372,000 | — | — |
| 2007-12-03 | $19.03 | $19.18 | 18,370,500 | — | — |
| 2007-11-30 | $18.20 | $18.34 | 9,076,500 | — | — |
| 2007-11-29 | $17.64 | $17.77 | 7,290,000 | — | — |
| 2007-11-28 | $17.86 | $18.00 | 9,661,500 | — | — |
| 2007-11-27 | $17.03 | $17.16 | 9,626,000 | — | — |
| 2007-11-26 | $16.40 | $16.53 | 8,212,500 | — | — |
| 2007-11-23 | $16.45 | $16.58 | 2,113,500 | — | — |
| 2007-11-21 | $15.98 | $16.10 | 9,129,000 | — | — |
| 2007-11-20 | $16.64 | $16.77 | 15,646,500 | — | — |
| 2007-11-19 | $15.64 | $15.76 | 10,670,500 | — | — |
| 2007-11-16 | $16.98 | $17.11 | 12,134,500 | — | — |
| 2007-11-15 | $16.78 | $16.91 | 10,183,500 | — | — |
| 2007-11-14 | $17.86 | $18.00 | 14,403,000 | — | — |
| 2007-11-13 | $17.38 | $17.52 | 10,398,500 | — | — |
| 2007-11-12 | $16.00 | $16.12 | 17,940,500 | — | — |
| 2007-11-09 | $18.65 | $18.79 | 10,051,000 | — | — |
| 2007-11-08 | $19.29 | $19.44 | 18,335,000 | — | — |
| 2007-11-07 | $19.20 | $19.35 | 16,480,500 | — | — |
| 2007-11-06 | $18.64 | $18.78 | 6,367,000 | — | — |
| 2007-11-05 | $17.57 | $17.70 | 9,281,500 | — | — |
| 2007-11-02 | $17.91 | $18.04 | 18,241,500 | — | — |
| 2007-11-01 | $16.65 | $16.78 | 14,421,000 | — | — |
| 2007-10-31 | $17.58 | $17.71 | 17,991,000 | — | — |
| 2007-10-30 | $17.35 | $17.48 | 28,157,000 | — | — |
| 2007-10-29 | $17.60 | $17.73 | 9,971,000 | — | — |
| 2007-10-26 | $17.09 | $17.21 | 10,780,500 | — | — |
| 2007-10-25 | $16.94 | $17.07 | 43,111,500 | — | — |
| 2007-10-24 | $16.62 | $16.75 | 14,262,500 | — | — |
| 2007-10-23 | $16.30 | $16.42 | 6,676,000 | — | — |
| 2007-10-22 | $15.32 | $15.44 | 8,192,000 | — | — |
| 2007-10-19 | $15.79 | $15.91 | 13,781,000 | — | — |
| 2007-10-18 | $15.56 | $15.68 | 5,275,000 | — | — |
| 2007-10-17 | $15.06 | $15.18 | 4,348,000 | — | — |
| 2007-10-16 | $14.99 | $15.10 | 3,993,000 | — | — |
| 2007-10-15 | $14.97 | $15.09 | 5,038,000 | — | — |
| 2007-10-12 | $15.16 | $15.27 | 10,301,500 | — | — |
| 2007-10-11 | $14.21 | $14.32 | 11,395,000 | — | — |
| 2007-10-10 | $14.76 | $14.87 | 8,043,500 | — | — |
| 2007-10-09 | $14.67 | $14.78 | 9,131,500 | — | — |
| 2007-10-08 | $14.32 | $14.43 | 3,418,500 | — | — |
| 2007-10-05 | $14.60 | $14.71 | 5,085,500 | — | — |
| 2007-10-04 | $14.56 | $14.67 | 7,642,000 | — | — |
| 2007-10-03 | $13.83 | $13.93 | 10,312,500 | — | — |
| 2007-10-02 | $14.76 | $14.87 | 6,922,500 | — | — |
| 2007-10-01 | $15.20 | $15.31 | 8,703,500 | — | — |
| 2007-09-28 | $15.18 | $15.30 | 5,674,500 | — | — |
| 2007-09-27 | $15.18 | $15.30 | 6,093,500 | — | — |
| 2007-09-26 | $14.69 | $14.80 | 6,208,000 | — | — |
| 2007-09-25 | $14.72 | $14.83 | 6,874,500 | — | — |
| 2007-09-24 | $14.04 | $14.15 | 8,842,000 | — | — |
| 2007-09-21 | $14.70 | $14.81 | 24,809,000 | — | — |
| 2007-09-20 | $13.90 | $14.00 | 12,841,500 | — | — |
| 2007-09-19 | $13.96 | $14.06 | 7,257,000 | — | — |
| 2007-09-18 | $13.73 | $13.84 | 7,437,500 | — | — |
| 2007-09-17 | $13.14 | $13.24 | 6,849,500 | — | — |
| 2007-09-14 | $12.81 | $12.90 | 4,171,500 | — | — |
| 2007-09-13 | $12.62 | $12.71 | 4,236,500 | — | — |
| 2007-09-12 | $12.24 | $12.34 | 5,393,500 | — | — |
| 2007-09-11 | $12.72 | $12.81 | 4,019,500 | — | — |
| 2007-09-10 | $12.42 | $12.52 | 5,082,000 | — | — |
| 2007-09-07 | $12.60 | $12.69 | 4,702,500 | — | — |
| 2007-09-06 | $13.09 | $13.19 | 4,025,500 | — | — |
| 2007-09-05 | $13.22 | $13.32 | 5,485,500 | — | — |
| 2007-09-04 | $13.04 | $13.13 | 5,675,500 | — | — |
| 2007-08-31 | $12.67 | $12.76 | 4,749,000 | — | — |
| 2007-08-30 | $12.09 | $12.18 | 5,487,000 | — | — |
| 2007-08-29 | $12.13 | $12.22 | 3,642,500 | — | — |
| 2007-08-28 | $11.59 | $11.68 | 6,964,500 | — | — |
| 2007-08-27 | $12.42 | $12.51 | 3,369,000 | — | — |
| 2007-08-24 | $12.63 | $12.73 | 3,751,000 | — | — |
| 2007-08-23 | $12.11 | $12.20 | 5,370,000 | — | — |
| 2007-08-22 | $12.24 | $12.33 | 6,887,000 | — | — |
| 2007-08-21 | $11.52 | $11.61 | 5,458,500 | — | — |
| 2007-08-20 | $11.35 | $11.43 | 6,434,000 | — | — |
| 2007-08-17 | $10.91 | $10.99 | 13,080,500 | — | — |
| 2007-08-16 | $10.61 | $10.69 | 11,333,000 | — | — |
| 2007-08-15 | $10.57 | $10.65 | 9,011,500 | — | — |
| 2007-08-14 | $11.48 | $11.57 | 10,314,500 | — | — |
| 2007-08-13 | $11.16 | $11.24 | 11,258,000 | — | — |
| 2007-08-10 | $10.39 | $10.46 | 15,983,500 | — | — |
| 2007-08-09 | $9.78 | $9.85 | 16,444,500 | — | — |
| 2007-08-08 | $11.26 | $11.34 | 16,147,500 | — | — |
| 2007-08-07 | $11.44 | $11.53 | 10,596,500 | — | — |
| 2007-08-06 | $10.99 | $11.07 | 6,826,000 | — | — |
| 2007-08-03 | $11.05 | $11.13 | 5,745,000 | — | — |
| 2007-08-02 | $11.63 | $11.72 | 8,841,500 | — | — |
| 2007-08-01 | $11.68 | $11.76 | 10,017,000 | — | — |
| 2007-07-31 | $11.50 | $11.58 | 13,261,000 | — | — |
| 2007-07-30 | $11.54 | $11.63 | 9,441,000 | — | — |
| 2007-07-27 | $10.74 | $10.82 | 8,519,000 | — | — |
| 2007-07-26 | $10.93 | $11.00 | 10,919,500 | — | — |
| 2007-07-25 | $11.56 | $11.64 | 8,401,000 | — | — |
| 2007-07-24 | $11.62 | $11.70 | 7,208,500 | — | — |
| 2007-07-23 | $12.52 | $12.61 | 4,425,500 | — | — |
| 2007-07-20 | $12.74 | $12.83 | 5,791,000 | — | — |
| 2007-07-19 | $13.09 | $13.18 | 3,863,000 | — | — |
| 2007-07-18 | $13.15 | $13.24 | 6,107,000 | — | — |
| 2007-07-17 | $13.21 | $13.31 | 5,394,000 | — | — |
| 2007-07-16 | $13.16 | $13.26 | 9,968,500 | — | — |
| 2007-07-13 | $13.42 | $13.51 | 13,660,000 | — | — |
| 2007-07-12 | $12.15 | $12.23 | 7,256,000 | — | — |
| 2007-07-11 | $12.30 | $12.39 | 8,692,500 | — | — |
| 2007-07-10 | $12.15 | $12.23 | 7,768,500 | — | — |
| 2007-07-09 | $12.59 | $12.68 | 5,255,500 | — | — |
| 2007-07-06 | $12.60 | $12.69 | 4,325,500 | — | — |
| 2007-07-05 | $12.50 | $12.59 | 8,020,000 | — | — |
| 2007-07-03 | $12.55 | $12.64 | 4,144,000 | — | — |
| 2007-07-02 | $12.39 | $12.48 | 7,135,500 | — | — |
| 2007-06-29 | $11.98 | $12.06 | 7,619,000 | — | — |
| 2007-06-28 | $12.02 | $12.10 | 7,777,000 | — | — |
| 2007-06-27 | $11.41 | $11.49 | 11,004,500 | — | — |
| 2007-06-26 | $11.70 | $11.78 | 8,268,000 | — | — |
| 2007-06-25 | $11.77 | $11.85 | 7,146,000 | — | — |
| 2007-06-22 | $12.01 | $12.10 | 7,779,500 | — | — |
| 2007-06-21 | $12.11 | $12.20 | 12,492,000 | — | — |
| 2007-06-20 | $11.32 | $11.40 | 8,009,500 | — | — |
| 2007-06-19 | $11.47 | $11.55 | 5,739,500 | — | — |
| 2007-06-18 | $11.15 | $11.23 | 5,017,000 | — | — |
| 2007-06-15 | $10.99 | $11.07 | 7,434,000 | — | — |
| 2007-06-14 | $10.57 | $10.64 | 8,322,000 | — | — |
| 2007-06-13 | $10.43 | $10.50 | 9,662,000 | — | — |
| 2007-06-12 | $9.92 | $9.99 | 10,469,000 | — | — |
| 2007-06-11 | $9.75 | $9.82 | 4,917,500 | — | — |
| 2007-06-08 | $9.57 | $9.64 | 3,823,000 | — | — |
| 2007-06-07 | $9.26 | $9.32 | 5,746,500 | — | — |
| 2007-06-06 | $9.50 | $9.57 | 6,413,500 | — | — |
| 2007-06-05 | $9.77 | $9.84 | 7,505,000 | — | — |
| 2007-06-04 | $9.70 | $9.77 | 7,459,500 | — | — |
| 2007-06-01 | $9.26 | $9.33 | 7,025,000 | — | — |
| 2007-05-31 | $8.95 | $9.01 | 9,265,500 | — | — |
| 2007-05-30 | $8.88 | $8.95 | 7,783,500 | — | — |
| 2007-05-29 | $8.48 | $8.54 | 2,453,000 | — | — |
| 2007-05-25 | $8.48 | $8.54 | 3,310,500 | — | — |
| 2007-05-24 | $8.18 | $8.24 | 5,335,500 | — | — |
| 2007-05-23 | $8.31 | $8.37 | 2,781,000 | — | — |
| 2007-05-22 | $8.59 | $8.65 | 4,742,000 | — | — |
| 2007-05-21 | $8.59 | $8.65 | 3,024,500 | — | — |
| 2007-05-18 | $8.42 | $8.48 | 3,236,000 | — | — |
| 2007-05-17 | $8.45 | $8.51 | 5,666,000 | — | — |
| 2007-05-16 | $8.38 | $8.44 | 3,903,500 | — | — |
| 2007-05-15 | $8.21 | $8.27 | 4,546,000 | — | — |
| 2007-05-14 | $8.16 | $8.22 | 5,044,000 | — | — |
| 2007-05-11 | $8.05 | $8.10 | 5,840,000 | — | — |
| 2007-05-10 | $7.99 | $8.05 | 5,872,500 | — | — |
| 2007-05-09 | $8.05 | $8.10 | 5,352,000 | — | — |
| 2007-05-08 | $8.12 | $8.17 | 4,642,000 | — | — |
| 2007-05-07 | $8.23 | $8.28 | 5,919,500 | — | — |
| 2007-05-04 | $8.05 | $8.10 | 8,302,500 | — | — |
| 2007-05-03 | $8.21 | $8.27 | 7,269,500 | — | — |
| 2007-05-02 | $8.00 | $8.06 | 10,193,000 | — | — |
| 2007-05-01 | $7.70 | $7.75 | 10,794,500 | — | — |
| 2007-04-30 | $7.94 | $7.99 | 17,924,000 | — | — |
| 2007-04-27 | $8.62 | $8.67 | 12,396,000 | — | — |
| 2007-04-26 | $9.14 | $9.20 | 7,928,500 | — | — |
| 2007-04-25 | $8.88 | $8.94 | 3,623,000 | — | — |
| 2007-04-24 | $8.83 | $8.89 | 3,060,000 | — | — |
| 2007-04-23 | $8.84 | $8.89 | 2,278,500 | — | — |
| 2007-04-20 | $8.80 | $8.86 | 2,951,000 | — | — |
| 2007-04-19 | $8.70 | $8.76 | 4,388,500 | — | — |
| 2007-04-18 | $8.91 | $8.97 | 6,286,500 | — | — |
| 2007-04-17 | $8.80 | $8.86 | 5,856,000 | — | — |
| 2007-04-16 | $8.85 | $8.91 | 5,927,000 | — | — |
| 2007-04-13 | $8.86 | $8.92 | 18,154,000 | — | — |
| 2007-04-12 | $8.65 | $8.71 | 10,068,000 | — | — |
| 2007-04-11 | $8.34 | $8.39 | 7,783,500 | — | — |
| 2007-04-10 | $8.13 | $8.19 | 7,651,500 | — | — |
| 2007-04-09 | $8.26 | $8.32 | 6,567,500 | — | — |
| 2007-04-05 | $8.22 | $8.28 | 4,823,000 | — | — |
| 2007-04-04 | $8.03 | $8.09 | 4,082,500 | — | — |
| 2007-04-03 | $7.90 | $7.95 | 7,176,500 | — | — |
| 2007-04-02 | $7.80 | $7.85 | 7,573,500 | — | — |
| 2007-03-30 | $7.71 | $7.76 | 11,734,500 | — | — |
| 2007-03-29 | $7.76 | $7.81 | 7,187,500 | — | — |
| 2007-03-28 | $7.54 | $7.59 | 12,561,500 | — | — |
| 2007-03-27 | $7.69 | $7.74 | 16,275,000 | — | — |
| 2007-03-26 | $8.20 | $8.25 | 8,827,500 | — | — |
| 2007-03-23 | $8.36 | $8.42 | 4,663,000 | — | — |
| 2007-03-22 | $8.59 | $8.65 | 3,688,500 | — | — |
| 2007-03-21 | $8.64 | $8.69 | 5,575,500 | — | — |
| 2007-03-20 | $8.46 | $8.52 | 3,929,000 | — | — |
| 2007-03-19 | $8.34 | $8.40 | 4,152,000 | — | — |
| 2007-03-16 | $8.05 | $8.10 | 6,652,000 | — | — |
| 2007-03-15 | $8.10 | $8.15 | 4,299,000 | — | — |
| 2007-03-14 | $8.14 | $8.19 | 8,086,500 | — | — |
| 2007-03-13 | $8.13 | $8.18 | 8,033,500 | — | — |
| 2007-03-12 | $8.24 | $8.29 | 5,137,500 | — | — |
| 2007-03-09 | $8.16 | $8.21 | 3,704,500 | — | — |
| 2007-03-08 | $8.11 | $8.16 | 6,083,000 | — | — |
| 2007-03-07 | $7.79 | $7.84 | 6,386,000 | — | — |
| 2007-03-06 | $7.74 | $7.79 | 7,748,000 | — | — |
| 2007-03-05 | $7.44 | $7.49 | 7,933,500 | — | — |
| 2007-03-02 | $7.31 | $7.36 | 8,337,000 | — | — |
| 2007-03-01 | $7.60 | $7.65 | 8,316,500 | — | — |
| 2007-02-28 | $7.73 | $7.78 | 6,337,500 | — | — |
| 2007-02-27 | $7.45 | $7.50 | 8,891,500 | — | — |
| 2007-02-26 | $7.91 | $7.96 | 5,270,500 | — | — |
| 2007-02-23 | $7.92 | $7.97 | 10,372,000 | — | — |
| 2007-02-22 | $7.75 | $7.80 | 13,221,500 | — | — |
| 2007-02-21 | $7.69 | $7.74 | 9,029,000 | — | — |
| 2007-02-20 | $7.44 | $7.49 | 8,702,000 | — | — |
| 2007-02-16 | $6.87 | $6.92 | 3,365,000 | — | — |
| 2007-02-15 | $6.92 | $6.96 | 3,975,000 | — | — |
| 2007-02-14 | $6.86 | $6.91 | 3,989,500 | — | — |
| 2007-02-13 | $6.79 | $6.83 | 4,262,000 | — | — |
| 2007-02-12 | $6.67 | $6.71 | 6,463,000 | — | — |
| 2007-02-09 | $6.57 | $6.61 | 5,475,500 | — | — |
| 2007-02-08 | $6.48 | $6.52 | 3,057,000 | — | — |
| 2007-02-07 | $6.42 | $6.45 | 1,914,500 | — | — |
| 2007-02-06 | $6.30 | $6.34 | 3,465,000 | — | — |
| 2007-02-05 | $6.33 | $6.36 | 1,866,000 | — | — |
| 2007-02-02 | $6.31 | $6.35 | 1,697,500 | — | — |
| 2007-02-01 | $6.36 | $6.40 | 5,335,000 | — | — |
| 2007-01-31 | $6.10 | $6.14 | 5,907,000 | — | — |
| 2007-01-30 | $6.15 | $6.19 | 6,355,500 | — | — |
| 2007-01-29 | $6.30 | $6.33 | 10,060,000 | — | — |
| 2007-01-26 | $5.74 | $5.77 | 3,197,500 | — | — |
| 2007-01-25 | $5.66 | $5.70 | 1,836,000 | — | — |
| 2007-01-24 | $5.76 | $5.80 | 2,611,000 | — | — |
| 2007-01-23 | $5.79 | $5.82 | 4,710,500 | — | — |
| 2007-01-22 | $5.73 | $5.77 | 2,494,500 | — | — |
| 2007-01-19 | $5.86 | $5.89 | 3,209,500 | — | — |
| 2007-01-18 | $5.77 | $5.80 | 2,779,000 | — | — |
| 2007-01-17 | $5.88 | $5.92 | 3,700,500 | — | — |
| 2007-01-16 | $5.88 | $5.92 | 4,929,500 | — | — |
| 2007-01-12 | $5.81 | $5.84 | 5,354,500 | — | — |
| 2007-01-11 | $5.54 | $5.57 | 2,695,000 | — | — |
| 2007-01-10 | $5.43 | $5.46 | 3,484,500 | — | — |
| 2007-01-09 | $5.40 | $5.44 | 3,017,500 | — | — |
| 2007-01-08 | $5.28 | $5.32 | 2,544,500 | — | — |
| 2007-01-05 | $5.32 | $5.35 | 2,165,500 | — | — |
| 2007-01-04 | $5.35 | $5.38 | 2,146,500 | — | — |
| 2007-01-03 | $5.29 | $5.32 | 3,847,500 | — | — |