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 | $13.52 | $17.07 | 1,452,400 | — | — |
| 2007-12-28 | $13.68 | $17.27 | 969,200 | — | — |
| 2007-12-27 | $13.68 | $17.27 | 1,512,000 | — | — |
| 2007-12-26 | $13.87 | $17.51 | 1,363,600 | — | — |
| 2007-12-24 | $13.90 | $17.55 | 369,600 | — | — |
| 2007-12-21 | $13.87 | $17.51 | 4,144,400 | — | — |
| 2007-12-20 | $14.00 | $17.68 | 1,837,200 | — | — |
| 2007-12-19 | $13.88 | $17.52 | 1,964,400 | — | — |
| 2007-12-18 | $14.00 | $17.67 | 1,511,600 | — | — |
| 2007-12-17 | $14.08 | $17.77 | 1,125,200 | — | — |
| 2007-12-14 | $14.18 | $17.91 | 1,598,000 | — | — |
| 2007-12-13 | $14.23 | $17.97 | 2,826,000 | — | — |
| 2007-12-12 | $14.01 | $17.69 | 1,204,400 | — | — |
| 2007-12-11 | $13.89 | $17.53 | 1,929,200 | — | — |
| 2007-12-10 | $14.03 | $17.71 | 1,193,200 | — | — |
| 2007-12-07 | $14.04 | $17.72 | 1,177,200 | — | — |
| 2007-12-06 | $14.06 | $17.76 | 2,788,800 | — | — |
| 2007-12-05 | $14.00 | $17.68 | 3,054,400 | — | — |
| 2007-12-04 | $13.93 | $17.59 | 2,198,000 | — | — |
| 2007-12-03 | $14.03 | $17.71 | 1,986,800 | — | — |
| 2007-11-30 | $14.03 | $17.72 | 1,842,400 | — | — |
| 2007-11-29 | $13.95 | $17.62 | 2,407,200 | — | — |
| 2007-11-28 | $13.92 | $17.58 | 3,438,400 | — | — |
| 2007-11-27 | $13.74 | $17.35 | 2,910,800 | — | — |
| 2007-11-26 | $13.34 | $16.85 | 1,233,600 | — | — |
| 2007-11-23 | $13.17 | $16.63 | 280,000 | — | — |
| 2007-11-21 | $13.20 | $16.67 | 1,956,000 | — | — |
| 2007-11-20 | $13.30 | $16.80 | 3,000,400 | — | — |
| 2007-11-19 | $12.88 | $16.27 | 1,568,400 | — | — |
| 2007-11-16 | $12.85 | $16.22 | 1,824,400 | — | — |
| 2007-11-15 | $13.02 | $16.43 | 1,674,800 | — | — |
| 2007-11-14 | $12.95 | $16.35 | 1,053,200 | — | — |
| 2007-11-13 | $13.17 | $16.63 | 1,866,400 | — | — |
| 2007-11-12 | $12.94 | $16.34 | 1,424,400 | — | — |
| 2007-11-09 | $12.73 | $16.07 | 1,856,800 | — | — |
| 2007-11-08 | $12.88 | $16.26 | 2,618,800 | — | — |
| 2007-11-07 | $12.60 | $15.91 | 2,185,200 | — | — |
| 2007-11-06 | $12.76 | $16.08 | 6,334,800 | — | — |
| 2007-11-05 | $11.59 | $14.61 | 1,928,800 | — | — |
| 2007-11-02 | $11.79 | $14.87 | 1,418,800 | — | — |
| 2007-11-01 | $11.80 | $14.88 | 1,833,600 | — | — |
| 2007-10-31 | $11.83 | $14.91 | 1,656,000 | — | — |
| 2007-10-30 | $11.67 | $14.71 | 1,551,200 | — | — |
| 2007-10-29 | $11.86 | $14.95 | 940,000 | — | — |
| 2007-10-26 | $11.89 | $14.99 | 580,400 | — | — |
| 2007-10-25 | $11.85 | $14.94 | 580,400 | — | — |
| 2007-10-24 | $11.84 | $14.92 | 973,600 | — | — |
| 2007-10-23 | $11.81 | $14.89 | 965,600 | — | — |
| 2007-10-22 | $11.78 | $14.85 | 1,253,600 | — | — |
| 2007-10-19 | $11.73 | $14.79 | 1,914,000 | — | — |
| 2007-10-18 | $11.69 | $14.73 | 847,200 | — | — |
| 2007-10-17 | $11.54 | $14.55 | 549,200 | — | — |
| 2007-10-16 | $11.48 | $14.47 | 660,400 | — | — |
| 2007-10-15 | $11.55 | $14.56 | 862,800 | — | — |
| 2007-10-12 | $11.67 | $14.71 | 1,220,000 | — | — |
| 2007-10-11 | $11.72 | $14.77 | 931,200 | — | — |
| 2007-10-10 | $11.71 | $14.76 | 767,200 | — | — |
| 2007-10-09 | $11.78 | $14.85 | 903,600 | — | — |
| 2007-10-08 | $11.80 | $14.88 | 579,200 | — | — |
| 2007-10-05 | $11.86 | $14.95 | 929,200 | — | — |
| 2007-10-04 | $11.80 | $14.88 | 1,084,800 | — | — |
| 2007-10-03 | $11.70 | $14.75 | 726,400 | — | — |
| 2007-10-02 | $11.64 | $14.68 | 672,800 | — | — |
| 2007-10-01 | $11.69 | $14.73 | 1,266,000 | — | — |
| 2007-09-28 | $11.76 | $14.83 | 1,653,200 | — | — |
| 2007-09-27 | $11.75 | $14.81 | 2,102,800 | — | — |
| 2007-09-26 | $11.51 | $14.51 | 2,698,800 | — | — |
| 2007-09-25 | $11.31 | $14.25 | 706,800 | — | — |
| 2007-09-24 | $11.29 | $14.23 | 1,658,800 | — | — |
| 2007-09-21 | $11.31 | $14.26 | 1,421,600 | — | — |
| 2007-09-20 | $11.25 | $14.18 | 631,600 | — | — |
| 2007-09-19 | $11.31 | $14.25 | 1,300,400 | — | — |
| 2007-09-18 | $11.31 | $14.26 | 1,421,200 | — | — |
| 2007-09-17 | $11.08 | $13.97 | 1,410,800 | — | — |
| 2007-09-14 | $11.07 | $13.96 | 1,518,000 | — | — |
| 2007-09-13 | $10.85 | $13.68 | 1,336,000 | — | — |
| 2007-09-12 | $10.81 | $13.63 | 2,652,400 | — | — |
| 2007-09-11 | $11.00 | $13.87 | 2,866,800 | — | — |
| 2007-09-10 | $10.86 | $13.70 | 3,279,600 | — | — |
| 2007-09-07 | $11.04 | $13.92 | 1,939,600 | — | — |
| 2007-09-06 | $11.22 | $14.15 | 1,215,200 | — | — |
| 2007-09-05 | $11.26 | $14.19 | 1,376,400 | — | — |
| 2007-09-04 | $11.37 | $14.33 | 1,246,000 | — | — |
| 2007-08-31 | $11.23 | $14.16 | 1,701,200 | — | — |
| 2007-08-30 | $11.16 | $14.07 | 1,527,600 | — | — |
| 2007-08-29 | $11.28 | $14.22 | 1,437,200 | — | — |
| 2007-08-28 | $11.24 | $14.17 | 2,507,200 | — | — |
| 2007-08-27 | $11.48 | $14.48 | 1,064,800 | — | — |
| 2007-08-24 | $11.61 | $14.64 | 1,342,000 | — | — |
| 2007-08-23 | $11.51 | $14.51 | 1,410,800 | — | — |
| 2007-08-22 | $11.66 | $14.70 | 2,232,800 | — | — |
| 2007-08-21 | $11.37 | $14.33 | 1,493,600 | — | — |
| 2007-08-20 | $11.35 | $14.31 | 2,750,800 | — | — |
| 2007-08-17 | $11.38 | $14.34 | 1,784,800 | — | — |
| 2007-08-16 | $11.27 | $14.21 | 1,804,800 | — | — |
| 2007-08-15 | $11.32 | $14.28 | 1,441,200 | — | — |
| 2007-08-14 | $11.42 | $14.39 | 2,346,000 | — | — |
| 2007-08-13 | $11.67 | $14.71 | 1,800,400 | — | — |
| 2007-08-10 | $11.63 | $14.66 | 2,959,600 | — | — |
| 2007-08-09 | $11.94 | $15.05 | 3,224,000 | — | — |
| 2007-08-08 | $12.00 | $15.10 | 3,785,200 | — | — |
| 2007-08-07 | $11.95 | $15.04 | 5,344,800 | — | — |
| 2007-08-06 | $12.50 | $15.74 | 3,744,000 | — | — |
| 2007-08-03 | $12.34 | $15.53 | 1,941,600 | — | — |
| 2007-08-02 | $12.60 | $15.86 | 1,631,600 | — | — |
| 2007-08-01 | $12.41 | $15.62 | 1,484,000 | — | — |
| 2007-07-31 | $12.27 | $15.44 | 1,716,000 | — | — |
| 2007-07-30 | $12.24 | $15.41 | 1,467,600 | — | — |
| 2007-07-27 | $12.17 | $15.32 | 1,835,600 | — | — |
| 2007-07-26 | $12.34 | $15.53 | 2,310,400 | — | — |
| 2007-07-25 | $12.38 | $15.58 | 1,816,400 | — | — |
| 2007-07-24 | $12.35 | $15.54 | 1,581,600 | — | — |
| 2007-07-23 | $12.38 | $15.58 | 1,492,400 | — | — |
| 2007-07-20 | $12.17 | $15.31 | 2,635,200 | — | — |
| 2007-07-19 | $12.38 | $15.58 | 1,175,200 | — | — |
| 2007-07-18 | $12.34 | $15.53 | 2,940,400 | — | — |
| 2007-07-17 | $12.38 | $15.58 | 4,252,400 | — | — |
| 2007-07-16 | $12.43 | $15.65 | 2,157,200 | — | — |
| 2007-07-13 | $12.58 | $15.83 | 2,090,400 | — | — |
| 2007-07-12 | $12.51 | $15.74 | 4,839,600 | — | — |
| 2007-07-11 | $12.30 | $15.48 | 2,768,000 | — | — |
| 2007-07-10 | $12.27 | $15.45 | 1,560,400 | — | — |
| 2007-07-09 | $12.39 | $15.59 | 1,444,800 | — | — |
| 2007-07-06 | $12.29 | $15.47 | 1,051,200 | — | — |
| 2007-07-05 | $12.20 | $15.36 | 1,000,400 | — | — |
| 2007-07-03 | $12.26 | $15.42 | 327,200 | — | — |
| 2007-07-02 | $12.20 | $15.35 | 909,200 | — | — |
| 2007-06-29 | $12.12 | $15.25 | 877,600 | — | — |
| 2007-06-28 | $12.19 | $15.34 | 1,504,800 | — | — |
| 2007-06-27 | $12.18 | $15.33 | 982,000 | — | — |
| 2007-06-26 | $12.26 | $15.43 | 674,800 | — | — |
| 2007-06-25 | $12.26 | $15.42 | 827,600 | — | — |
| 2007-06-22 | $12.26 | $15.42 | 1,466,000 | — | — |
| 2007-06-21 | $12.36 | $15.55 | 1,075,200 | — | — |
| 2007-06-20 | $12.34 | $15.53 | 1,261,600 | — | — |
| 2007-06-19 | $12.29 | $15.47 | 1,974,800 | — | — |
| 2007-06-18 | $12.12 | $15.25 | 1,110,800 | — | — |
| 2007-06-15 | $12.23 | $15.39 | 1,230,800 | — | — |
| 2007-06-14 | $12.17 | $15.31 | 1,122,400 | — | — |
| 2007-06-13 | $12.28 | $15.46 | 2,478,400 | — | — |
| 2007-06-12 | $12.28 | $15.45 | 854,400 | — | — |
| 2007-06-11 | $12.32 | $15.51 | 465,200 | — | — |
| 2007-06-08 | $12.36 | $15.55 | 638,000 | — | — |
| 2007-06-07 | $12.24 | $15.40 | 1,510,800 | — | — |
| 2007-06-06 | $12.41 | $15.62 | 1,876,400 | — | — |
| 2007-06-05 | $12.60 | $15.85 | 738,800 | — | — |
| 2007-06-04 | $12.62 | $15.88 | 709,200 | — | — |
| 2007-06-01 | $12.58 | $15.84 | 1,143,200 | — | — |
| 2007-05-31 | $12.50 | $15.74 | 1,562,000 | — | — |
| 2007-05-30 | $12.49 | $15.72 | 1,265,600 | — | — |
| 2007-05-29 | $12.38 | $15.58 | 1,352,800 | — | — |
| 2007-05-25 | $12.15 | $15.29 | 1,142,400 | — | — |
| 2007-05-24 | $12.08 | $15.21 | 1,125,600 | — | — |
| 2007-05-23 | $12.24 | $15.40 | 1,400,000 | — | — |
| 2007-05-22 | $12.20 | $15.36 | 1,626,400 | — | — |
| 2007-05-21 | $12.24 | $15.40 | 1,710,400 | — | — |
| 2007-05-18 | $12.18 | $15.32 | 2,014,800 | — | — |
| 2007-05-17 | $12.28 | $15.46 | 1,405,600 | — | — |
| 2007-05-16 | $12.47 | $15.70 | 869,200 | — | — |
| 2007-05-15 | $12.33 | $15.51 | 1,256,800 | — | — |
| 2007-05-14 | $12.38 | $15.58 | 1,164,400 | — | — |
| 2007-05-11 | $12.39 | $15.59 | 1,629,200 | — | — |
| 2007-05-10 | $12.40 | $15.60 | 2,269,200 | — | — |
| 2007-05-09 | $12.61 | $15.85 | 1,901,200 | — | — |
| 2007-05-08 | $12.74 | $16.01 | 4,599,600 | — | — |
| 2007-05-07 | $13.01 | $16.36 | 1,023,600 | — | — |
| 2007-05-04 | $12.98 | $16.31 | 1,146,400 | — | — |
| 2007-05-03 | $12.86 | $16.16 | 774,000 | — | — |
| 2007-05-02 | $12.90 | $16.21 | 1,132,400 | — | — |
| 2007-05-01 | $12.85 | $16.15 | 1,049,600 | — | — |
| 2007-04-30 | $12.68 | $15.94 | 921,200 | — | — |
| 2007-04-27 | $12.75 | $16.03 | 1,324,800 | — | — |
| 2007-04-26 | $12.75 | $16.02 | 1,562,400 | — | — |
| 2007-04-25 | $12.82 | $16.11 | 1,418,000 | — | — |
| 2007-04-24 | $12.83 | $16.12 | 1,223,200 | — | — |
| 2007-04-23 | $12.91 | $16.22 | 752,000 | — | — |
| 2007-04-20 | $12.86 | $16.16 | 1,833,200 | — | — |
| 2007-04-19 | $12.87 | $16.18 | 845,600 | — | — |
| 2007-04-18 | $12.89 | $16.20 | 1,118,800 | — | — |
| 2007-04-17 | $13.01 | $16.35 | 998,800 | — | — |
| 2007-04-16 | $12.98 | $16.31 | 1,171,600 | — | — |
| 2007-04-13 | $12.95 | $16.28 | 1,183,200 | — | — |
| 2007-04-12 | $12.94 | $16.26 | 1,197,200 | — | — |
| 2007-04-11 | $12.94 | $16.26 | 722,400 | — | — |
| 2007-04-10 | $12.97 | $16.31 | 544,400 | — | — |
| 2007-04-09 | $12.98 | $16.31 | 1,766,000 | — | — |
| 2007-04-05 | $12.85 | $16.15 | 1,002,400 | — | — |
| 2007-04-04 | $12.80 | $16.08 | 930,800 | — | — |
| 2007-04-03 | $12.77 | $16.04 | 1,114,000 | — | — |
| 2007-04-02 | $12.78 | $16.06 | 2,583,200 | — | — |
| 2007-03-30 | $12.59 | $15.82 | 1,067,200 | — | — |
| 2007-03-29 | $12.48 | $15.68 | 724,000 | — | — |
| 2007-03-28 | $12.45 | $15.64 | 756,000 | — | — |
| 2007-03-27 | $12.43 | $15.62 | 1,468,800 | — | — |
| 2007-03-26 | $12.49 | $15.70 | 2,399,200 | — | — |
| 2007-03-23 | $12.47 | $15.67 | 1,067,200 | — | — |
| 2007-03-22 | $12.48 | $15.68 | 1,637,600 | — | — |
| 2007-03-21 | $12.44 | $15.63 | 999,200 | — | — |
| 2007-03-20 | $12.28 | $15.43 | 1,937,600 | — | — |
| 2007-03-19 | $12.15 | $15.27 | 1,011,600 | — | — |
| 2007-03-16 | $11.99 | $15.07 | 1,032,400 | — | — |
| 2007-03-15 | $12.03 | $15.12 | 1,648,000 | — | — |
| 2007-03-14 | $11.89 | $14.94 | 2,279,200 | — | — |
| 2007-03-13 | $11.88 | $14.94 | 1,808,400 | — | — |
| 2007-03-12 | $11.95 | $15.02 | 1,973,200 | — | — |
| 2007-03-09 | $11.93 | $14.99 | 1,692,400 | — | — |
| 2007-03-08 | $11.86 | $14.91 | 890,400 | — | — |
| 2007-03-07 | $11.76 | $14.78 | 1,638,400 | — | — |
| 2007-03-06 | $11.77 | $14.80 | 1,724,400 | — | — |
| 2007-03-05 | $11.71 | $14.72 | 1,426,000 | — | — |
| 2007-03-02 | $11.82 | $14.85 | 1,414,000 | — | — |
| 2007-03-01 | $11.96 | $15.04 | 1,832,400 | — | — |
| 2007-02-28 | $11.99 | $15.07 | 2,884,400 | — | — |
| 2007-02-27 | $11.78 | $14.80 | 1,931,600 | — | — |
| 2007-02-26 | $11.85 | $14.89 | 894,800 | — | — |
| 2007-02-23 | $11.76 | $14.78 | 461,600 | — | — |
| 2007-02-22 | $11.76 | $14.78 | 1,075,200 | — | — |
| 2007-02-21 | $11.78 | $14.80 | 1,067,600 | — | — |
| 2007-02-20 | $11.77 | $14.80 | 1,350,800 | — | — |
| 2007-02-16 | $11.84 | $14.88 | 988,400 | — | — |
| 2007-02-15 | $11.70 | $14.71 | 1,124,800 | — | — |
| 2007-02-14 | $11.76 | $14.78 | 762,000 | — | — |
| 2007-02-13 | $11.77 | $14.79 | 1,352,800 | — | — |
| 2007-02-12 | $11.63 | $14.62 | 815,200 | — | — |
| 2007-02-09 | $11.61 | $14.59 | 1,228,000 | — | — |
| 2007-02-08 | $11.65 | $14.64 | 943,600 | — | — |
| 2007-02-07 | $11.77 | $14.79 | 1,692,000 | — | — |
| 2007-02-06 | $11.55 | $14.51 | 5,863,200 | — | — |
| 2007-02-05 | $11.15 | $14.01 | 1,490,400 | — | — |
| 2007-02-02 | $11.21 | $14.07 | 906,000 | — | — |
| 2007-02-01 | $11.32 | $14.20 | 1,033,200 | — | — |
| 2007-01-31 | $11.33 | $14.22 | 1,152,000 | — | — |
| 2007-01-30 | $11.27 | $14.14 | 603,200 | — | — |
| 2007-01-29 | $11.26 | $14.12 | 867,200 | — | — |
| 2007-01-26 | $11.23 | $14.09 | 974,800 | — | — |
| 2007-01-25 | $11.25 | $14.12 | 944,800 | — | — |
| 2007-01-24 | $11.28 | $14.15 | 558,400 | — | — |
| 2007-01-23 | $11.23 | $14.09 | 482,800 | — | — |
| 2007-01-22 | $11.15 | $13.99 | 587,600 | — | — |
| 2007-01-19 | $11.15 | $14.00 | 2,386,800 | — | — |
| 2007-01-18 | $11.12 | $13.95 | 587,200 | — | — |
| 2007-01-17 | $11.17 | $14.02 | 724,000 | — | — |
| 2007-01-16 | $11.05 | $13.87 | 730,800 | — | — |
| 2007-01-12 | $11.10 | $13.92 | 587,600 | — | — |
| 2007-01-11 | $11.07 | $13.90 | 976,800 | — | — |
| 2007-01-10 | $10.98 | $13.78 | 1,482,400 | — | — |
| 2007-01-09 | $11.01 | $13.81 | 1,271,200 | — | — |
| 2007-01-08 | $10.87 | $13.64 | 1,026,800 | — | — |
| 2007-01-05 | $11.01 | $13.82 | 1,676,000 | — | — |
| 2007-01-04 | $11.00 | $13.80 | 1,390,000 | — | — |
| 2007-01-03 | $11.01 | $13.82 | 2,437,200 | — | — |