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
- 1973-02-21 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 | $17.38 | $29.45 | 1,844,400 | — | — |
| 2007-12-28 | $17.64 | $29.89 | 1,011,100 | — | — |
| 2007-12-27 | $17.59 | $29.81 | 822,700 | — | — |
| 2007-12-26 | $17.82 | $30.20 | 766,600 | — | — |
| 2007-12-24 | $17.79 | $30.14 | 278,600 | — | — |
| 2007-12-21 | $17.76 | $30.09 | 1,675,300 | — | — |
| 2007-12-20 | $17.56 | $29.76 | 1,831,900 | — | — |
| 2007-12-19 | $17.48 | $29.62 | 2,004,500 | — | — |
| 2007-12-18 | $17.38 | $29.45 | 1,514,900 | — | — |
| 2007-12-17 | $17.31 | $29.33 | 1,151,300 | — | — |
| 2007-12-14 | $17.54 | $29.72 | 1,122,200 | — | — |
| 2007-12-13 | $17.78 | $30.13 | 1,011,700 | — | — |
| 2007-12-12 | $17.58 | $29.79 | 1,783,500 | — | — |
| 2007-12-11 | $17.71 | $30.01 | 2,968,900 | — | — |
| 2007-12-10 | $17.91 | $30.35 | 2,099,300 | — | — |
| 2007-12-07 | $17.88 | $30.30 | 2,612,700 | — | — |
| 2007-12-06 | $17.86 | $30.26 | 1,372,800 | — | — |
| 2007-12-05 | $17.81 | $30.18 | 1,900,500 | — | — |
| 2007-12-04 | $17.53 | $29.70 | 1,352,500 | — | — |
| 2007-12-03 | $17.37 | $29.43 | 1,841,800 | — | — |
| 2007-11-30 | $17.43 | $29.53 | 1,959,000 | — | — |
| 2007-11-29 | $17.34 | $29.38 | 1,257,700 | — | — |
| 2007-11-28 | $17.43 | $29.53 | 1,037,400 | — | — |
| 2007-11-27 | $17.14 | $29.04 | 2,100,800 | — | — |
| 2007-11-26 | $17.09 | $28.96 | 2,428,200 | — | — |
| 2007-11-23 | $17.17 | $29.09 | 641,700 | — | — |
| 2007-11-21 | $17.11 | $28.99 | 2,127,900 | — | — |
| 2007-11-20 | $17.16 | $29.08 | 3,364,200 | — | — |
| 2007-11-19 | $16.96 | $28.74 | 2,718,900 | — | — |
| 2007-11-16 | $16.63 | $28.18 | 1,888,300 | — | — |
| 2007-11-15 | $16.39 | $27.77 | 2,003,000 | — | — |
| 2007-11-14 | $16.49 | $27.94 | 2,664,700 | — | — |
| 2007-11-13 | $16.53 | $28.01 | 1,819,400 | — | — |
| 2007-11-12 | $16.31 | $27.64 | 1,811,600 | — | — |
| 2007-11-09 | $16.39 | $27.77 | 3,471,400 | — | — |
| 2007-11-08 | $16.45 | $27.87 | 3,380,200 | — | — |
| 2007-11-07 | $16.17 | $27.40 | 8,112,000 | — | — |
| 2007-11-06 | $16.67 | $28.16 | 2,191,400 | — | — |
| 2007-11-05 | $16.56 | $27.98 | 4,198,500 | — | — |
| 2007-11-02 | $16.67 | $28.16 | 3,880,200 | — | — |
| 2007-11-01 | $16.71 | $28.23 | 2,369,000 | — | — |
| 2007-10-31 | $16.97 | $28.67 | 2,824,000 | — | — |
| 2007-10-30 | $16.63 | $28.09 | 2,770,400 | — | — |
| 2007-10-29 | $16.67 | $28.16 | 2,228,100 | — | — |
| 2007-10-26 | $16.73 | $28.26 | 4,391,500 | — | — |
| 2007-10-25 | $16.60 | $28.04 | 2,313,700 | — | — |
| 2007-10-24 | $16.40 | $27.71 | 1,888,900 | — | — |
| 2007-10-23 | $16.21 | $27.39 | 1,251,900 | — | — |
| 2007-10-22 | $16.17 | $27.32 | 1,701,300 | — | — |
| 2007-10-19 | $16.06 | $27.13 | 2,725,500 | — | — |
| 2007-10-18 | $16.30 | $27.54 | 1,749,200 | — | — |
| 2007-10-17 | $16.15 | $27.28 | 1,468,600 | — | — |
| 2007-10-16 | $16.19 | $27.35 | 1,634,000 | — | — |
| 2007-10-15 | $16.27 | $27.49 | 1,718,400 | — | — |
| 2007-10-12 | $16.58 | $28.01 | 1,467,200 | — | — |
| 2007-10-11 | $16.54 | $27.94 | 2,051,500 | — | — |
| 2007-10-10 | $16.66 | $28.15 | 1,116,400 | — | — |
| 2007-10-09 | $16.80 | $28.38 | 1,838,600 | — | — |
| 2007-10-08 | $16.73 | $28.26 | 785,400 | — | — |
| 2007-10-05 | $16.88 | $28.52 | 1,358,800 | — | — |
| 2007-10-04 | $16.89 | $28.53 | 1,610,700 | — | — |
| 2007-10-03 | $16.89 | $28.53 | 2,211,900 | — | — |
| 2007-10-02 | $16.86 | $28.48 | 3,130,000 | — | — |
| 2007-10-01 | $16.98 | $28.69 | 1,615,800 | — | — |
| 2007-09-28 | $16.82 | $28.42 | 2,816,700 | — | — |
| 2007-09-27 | $16.92 | $28.58 | 1,967,300 | — | — |
| 2007-09-26 | $16.84 | $28.45 | 1,499,400 | — | — |
| 2007-09-25 | $16.83 | $28.43 | 2,333,200 | — | — |
| 2007-09-24 | $16.59 | $28.03 | 2,386,600 | — | — |
| 2007-09-21 | $16.61 | $28.06 | 1,811,400 | — | — |
| 2007-09-20 | $16.51 | $27.89 | 1,686,500 | — | — |
| 2007-09-19 | $16.72 | $28.25 | 2,020,700 | — | — |
| 2007-09-18 | $16.40 | $27.71 | 1,566,600 | — | — |
| 2007-09-17 | $16.11 | $27.22 | 1,442,400 | — | — |
| 2007-09-14 | $16.27 | $27.49 | 2,388,300 | — | — |
| 2007-09-13 | $16.15 | $27.28 | 2,922,500 | — | — |
| 2007-09-12 | $16.04 | $27.10 | 2,962,600 | — | — |
| 2007-09-11 | $15.95 | $26.95 | 1,671,800 | — | — |
| 2007-09-10 | $15.89 | $26.84 | 1,336,500 | — | — |
| 2007-09-07 | $15.85 | $26.78 | 2,027,300 | — | — |
| 2007-09-06 | $16.16 | $27.30 | 1,954,700 | — | — |
| 2007-09-05 | $16.31 | $27.55 | 1,024,300 | — | — |
| 2007-09-04 | $16.48 | $27.84 | 1,194,900 | — | — |
| 2007-08-31 | $16.32 | $27.57 | 1,135,100 | — | — |
| 2007-08-30 | $16.09 | $27.18 | 1,234,800 | — | — |
| 2007-08-29 | $16.24 | $27.44 | 1,101,700 | — | — |
| 2007-08-28 | $15.75 | $26.61 | 1,616,200 | — | — |
| 2007-08-27 | $15.90 | $26.86 | 2,041,000 | — | — |
| 2007-08-24 | $16.53 | $27.93 | 1,920,500 | — | — |
| 2007-08-23 | $16.33 | $27.59 | 2,252,300 | — | — |
| 2007-08-22 | $16.11 | $27.22 | 2,262,200 | — | — |
| 2007-08-21 | $15.77 | $26.64 | 1,681,300 | — | — |
| 2007-08-20 | $15.75 | $26.61 | 1,698,700 | — | — |
| 2007-08-17 | $15.95 | $26.95 | 2,463,500 | — | — |
| 2007-08-16 | $15.51 | $26.20 | 3,503,300 | — | — |
| 2007-08-15 | $15.48 | $26.15 | 2,829,900 | — | — |
| 2007-08-14 | $15.67 | $26.47 | 1,897,500 | — | — |
| 2007-08-13 | $15.92 | $26.90 | 2,456,500 | — | — |
| 2007-08-10 | $15.51 | $26.20 | 5,526,000 | — | — |
| 2007-08-09 | $15.72 | $26.56 | 3,587,300 | — | — |
| 2007-08-08 | $16.55 | $27.96 | 3,820,400 | — | — |
| 2007-08-07 | $16.39 | $27.60 | 5,604,600 | — | — |
| 2007-08-06 | $16.08 | $27.08 | 6,993,800 | — | — |
| 2007-08-03 | $15.80 | $26.61 | 3,342,600 | — | — |
| 2007-08-02 | $16.36 | $27.55 | 8,890,800 | — | — |
| 2007-08-01 | $16.32 | $27.49 | 3,224,200 | — | — |
| 2007-07-31 | $16.16 | $27.22 | 3,640,100 | — | — |
| 2007-07-30 | $16.24 | $27.35 | 2,429,100 | — | — |
| 2007-07-27 | $16.00 | $26.95 | 4,238,100 | — | — |
| 2007-07-26 | $16.43 | $27.67 | 3,952,800 | — | — |
| 2007-07-25 | $16.98 | $28.60 | 2,943,900 | — | — |
| 2007-07-24 | $17.15 | $28.88 | 3,192,300 | — | — |
| 2007-07-23 | $17.54 | $29.54 | 2,299,400 | — | — |
| 2007-07-20 | $17.55 | $29.56 | 1,679,700 | — | — |
| 2007-07-19 | $17.90 | $30.15 | 1,904,600 | — | — |
| 2007-07-18 | $17.64 | $29.71 | 2,952,200 | — | — |
| 2007-07-17 | $17.43 | $29.36 | 2,288,100 | — | — |
| 2007-07-16 | $17.32 | $29.17 | 2,235,000 | — | — |
| 2007-07-13 | $17.65 | $29.73 | 2,195,600 | — | — |
| 2007-07-12 | $17.43 | $29.36 | 2,256,500 | — | — |
| 2007-07-11 | $17.23 | $29.02 | 1,984,000 | — | — |
| 2007-07-10 | $17.20 | $28.97 | 1,932,300 | — | — |
| 2007-07-09 | $17.58 | $29.61 | 1,500,800 | — | — |
| 2007-07-06 | $17.50 | $29.47 | 2,151,700 | — | — |
| 2007-07-05 | $17.58 | $29.61 | 1,926,900 | — | — |
| 2007-07-03 | $17.60 | $29.64 | 1,353,100 | — | — |
| 2007-07-02 | $17.49 | $29.46 | 3,133,500 | — | — |
| 2007-06-29 | $17.20 | $28.97 | 3,092,400 | — | — |
| 2007-06-28 | $17.09 | $28.78 | 1,819,000 | — | — |
| 2007-06-27 | $17.17 | $28.92 | 2,878,300 | — | — |
| 2007-06-26 | $16.94 | $28.53 | 3,702,300 | — | — |
| 2007-06-25 | $16.86 | $28.40 | 3,597,100 | — | — |
| 2007-06-22 | $16.78 | $28.26 | 2,639,800 | — | — |
| 2007-06-21 | $16.99 | $28.62 | 2,950,300 | — | — |
| 2007-06-20 | $16.88 | $28.43 | 3,110,200 | — | — |
| 2007-06-19 | $17.36 | $29.24 | 2,172,900 | — | — |
| 2007-06-18 | $17.32 | $29.17 | 2,143,200 | — | — |
| 2007-06-15 | $17.65 | $29.73 | 2,189,200 | — | — |
| 2007-06-14 | $17.52 | $29.51 | 1,806,200 | — | — |
| 2007-06-13 | $17.49 | $29.46 | 1,535,300 | — | — |
| 2007-06-12 | $17.14 | $28.87 | 2,294,900 | — | — |
| 2007-06-11 | $17.41 | $29.32 | 2,857,400 | — | — |
| 2007-06-08 | $17.35 | $29.22 | 2,229,900 | — | — |
| 2007-06-07 | $17.22 | $29.00 | 4,346,500 | — | — |
| 2007-06-06 | $17.81 | $30.00 | 5,540,800 | — | — |
| 2007-06-05 | $17.90 | $30.15 | 1,796,600 | — | — |
| 2007-06-04 | $18.16 | $30.59 | 1,363,600 | — | — |
| 2007-06-01 | $18.25 | $30.74 | 1,684,100 | — | — |
| 2007-05-31 | $18.25 | $30.74 | 2,058,500 | — | — |
| 2007-05-30 | $18.18 | $30.62 | 1,910,400 | — | — |
| 2007-05-29 | $17.98 | $30.28 | 2,457,200 | — | — |
| 2007-05-25 | $17.89 | $30.13 | 2,097,100 | — | — |
| 2007-05-24 | $18.00 | $30.32 | 3,628,600 | — | — |
| 2007-05-23 | $18.42 | $31.02 | 1,835,100 | — | — |
| 2007-05-22 | $18.84 | $31.73 | 1,821,900 | — | — |
| 2007-05-21 | $18.87 | $31.78 | 1,800,100 | — | — |
| 2007-05-18 | $18.74 | $31.56 | 2,021,100 | — | — |
| 2007-05-17 | $18.53 | $31.21 | 3,172,400 | — | — |
| 2007-05-16 | $18.28 | $30.79 | 2,189,600 | — | — |
| 2007-05-15 | $18.51 | $31.18 | 2,093,800 | — | — |
| 2007-05-14 | $18.53 | $31.21 | 2,921,200 | — | — |
| 2007-05-11 | $18.35 | $30.91 | 2,109,500 | — | — |
| 2007-05-10 | $18.33 | $30.87 | 2,141,700 | — | — |
| 2007-05-09 | $18.59 | $31.31 | 1,530,300 | — | — |
| 2007-05-08 | $18.63 | $31.38 | 2,086,700 | — | — |
| 2007-05-07 | $18.89 | $31.73 | 2,991,100 | — | — |
| 2007-05-04 | $18.81 | $31.60 | 3,242,900 | — | — |
| 2007-05-03 | $18.87 | $31.70 | 3,360,200 | — | — |
| 2007-05-02 | $18.75 | $31.50 | 2,121,500 | — | — |
| 2007-05-01 | $18.60 | $31.24 | 2,030,300 | — | — |
| 2007-04-30 | $18.52 | $31.11 | 2,478,900 | — | — |
| 2007-04-27 | $18.53 | $31.13 | 1,559,100 | — | — |
| 2007-04-26 | $18.70 | $31.41 | 1,913,500 | — | — |
| 2007-04-25 | $18.93 | $31.80 | 1,430,000 | — | — |
| 2007-04-24 | $18.67 | $31.36 | 2,780,500 | — | — |
| 2007-04-23 | $18.73 | $31.46 | 1,313,300 | — | — |
| 2007-04-20 | $18.73 | $31.46 | 3,477,400 | — | — |
| 2007-04-19 | $18.69 | $31.40 | 1,760,900 | — | — |
| 2007-04-18 | $18.61 | $31.26 | 2,995,400 | — | — |
| 2007-04-17 | $18.51 | $31.09 | 1,624,800 | — | — |
| 2007-04-16 | $18.41 | $30.93 | 1,516,100 | — | — |
| 2007-04-13 | $18.31 | $30.76 | 1,746,400 | — | — |
| 2007-04-12 | $18.28 | $30.71 | 2,428,300 | — | — |
| 2007-04-11 | $18.34 | $30.81 | 2,336,900 | — | — |
| 2007-04-10 | $18.26 | $30.67 | 1,309,900 | — | — |
| 2007-04-09 | $18.16 | $30.51 | 919,000 | — | — |
| 2007-04-05 | $18.14 | $30.47 | 1,117,200 | — | — |
| 2007-04-04 | $18.06 | $30.34 | 1,010,500 | — | — |
| 2007-04-03 | $18.26 | $30.67 | 2,191,000 | — | — |
| 2007-04-02 | $18.21 | $30.59 | 3,591,800 | — | — |
| 2007-03-30 | $17.80 | $29.90 | 3,225,700 | — | — |
| 2007-03-29 | $17.86 | $30.00 | 1,980,200 | — | — |
| 2007-03-28 | $17.82 | $29.93 | 1,923,800 | — | — |
| 2007-03-27 | $17.86 | $30.00 | 1,105,300 | — | — |
| 2007-03-26 | $17.77 | $29.85 | 1,507,700 | — | — |
| 2007-03-23 | $17.69 | $29.72 | 1,373,300 | — | — |
| 2007-03-22 | $17.52 | $29.43 | 1,533,100 | — | — |
| 2007-03-21 | $17.64 | $29.63 | 2,176,000 | — | — |
| 2007-03-20 | $17.40 | $29.23 | 1,928,100 | — | — |
| 2007-03-19 | $17.19 | $28.88 | 1,348,500 | — | — |
| 2007-03-16 | $17.03 | $28.61 | 1,678,800 | — | — |
| 2007-03-15 | $17.16 | $28.83 | 1,175,200 | — | — |
| 2007-03-14 | $16.99 | $28.54 | 3,145,700 | — | — |
| 2007-03-13 | $16.91 | $28.41 | 1,883,200 | — | — |
| 2007-03-12 | $17.21 | $28.91 | 2,806,500 | — | — |
| 2007-03-09 | $17.29 | $29.04 | 1,158,700 | — | — |
| 2007-03-08 | $17.20 | $28.89 | 1,647,500 | — | — |
| 2007-03-07 | $17.18 | $28.86 | 1,649,800 | — | — |
| 2007-03-06 | $17.20 | $28.89 | 2,199,500 | — | — |
| 2007-03-05 | $16.86 | $28.32 | 2,349,200 | — | — |
| 2007-03-02 | $17.07 | $28.67 | 3,165,400 | — | — |
| 2007-03-01 | $17.41 | $29.25 | 2,409,300 | — | — |
| 2007-02-28 | $17.45 | $29.31 | 5,374,700 | — | — |
| 2007-02-27 | $17.48 | $29.36 | 3,522,300 | — | — |
| 2007-02-26 | $18.21 | $30.59 | 3,065,600 | — | — |
| 2007-02-23 | $17.90 | $30.07 | 2,374,400 | — | — |
| 2007-02-22 | $17.77 | $29.85 | 2,997,200 | — | — |
| 2007-02-21 | $17.63 | $29.61 | 3,090,800 | — | — |
| 2007-02-20 | $17.60 | $29.56 | 2,265,600 | — | — |
| 2007-02-16 | $17.52 | $29.43 | 1,833,900 | — | — |
| 2007-02-15 | $17.51 | $29.41 | 1,821,600 | — | — |
| 2007-02-14 | $17.63 | $29.61 | 1,677,600 | — | — |
| 2007-02-13 | $17.67 | $29.68 | 1,566,200 | — | — |
| 2007-02-12 | $17.55 | $29.48 | 1,089,300 | — | — |
| 2007-02-09 | $17.52 | $29.43 | 2,923,000 | — | — |
| 2007-02-08 | $17.67 | $29.68 | 1,540,500 | — | — |
| 2007-02-07 | $17.62 | $29.60 | 1,617,900 | — | — |
| 2007-02-06 | $17.63 | $29.61 | 4,850,000 | — | — |
| 2007-02-05 | $17.04 | $28.62 | 4,566,700 | — | — |
| 2007-02-02 | $16.90 | $28.30 | 4,097,200 | — | — |
| 2007-02-01 | $16.90 | $28.30 | 2,459,500 | — | — |
| 2007-01-31 | $16.69 | $27.95 | 1,777,400 | — | — |
| 2007-01-30 | $16.71 | $27.99 | 1,869,700 | — | — |
| 2007-01-29 | $16.73 | $28.02 | 1,700,500 | — | — |
| 2007-01-26 | $16.71 | $27.99 | 2,203,200 | — | — |
| 2007-01-25 | $16.53 | $27.68 | 1,379,000 | — | — |
| 2007-01-24 | $16.49 | $27.62 | 1,184,900 | — | — |
| 2007-01-23 | $16.25 | $27.22 | 1,755,300 | — | — |
| 2007-01-22 | $16.21 | $27.15 | 1,213,600 | — | — |
| 2007-01-19 | $16.23 | $27.18 | 1,129,500 | — | — |
| 2007-01-18 | $16.17 | $27.08 | 1,928,100 | — | — |
| 2007-01-17 | $16.18 | $27.10 | 1,611,300 | — | — |
| 2007-01-16 | $16.12 | $27.00 | 1,143,700 | — | — |
| 2007-01-12 | $16.00 | $26.80 | 1,213,000 | — | — |
| 2007-01-11 | $16.12 | $27.00 | 2,164,900 | — | — |
| 2007-01-10 | $16.15 | $27.05 | 1,366,700 | — | — |
| 2007-01-09 | $16.30 | $27.30 | 5,225,200 | — | — |
| 2007-01-08 | $16.40 | $27.47 | 1,250,600 | — | — |
| 2007-01-05 | $16.47 | $27.58 | 3,123,700 | — | — |
| 2007-01-04 | $16.74 | $28.04 | 1,271,100 | — | — |
| 2007-01-03 | $16.81 | $28.15 | 2,915,800 | — | — |