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
- 2003-09-10 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 | $12.56 | $12.56 | 2,865,900 | — | — |
| 2007-12-28 | $12.17 | $12.17 | 932,800 | — | — |
| 2007-12-27 | $12.38 | $12.38 | 748,900 | — | — |
| 2007-12-26 | $12.57 | $12.57 | 655,900 | — | — |
| 2007-12-24 | $12.69 | $12.69 | 433,100 | — | — |
| 2007-12-21 | $12.60 | $12.60 | 1,204,100 | — | — |
| 2007-12-20 | $12.67 | $12.67 | 1,422,000 | — | — |
| 2007-12-19 | $12.53 | $12.53 | 919,500 | — | — |
| 2007-12-18 | $12.51 | $12.51 | 982,800 | — | — |
| 2007-12-17 | $12.32 | $12.32 | 1,490,600 | — | — |
| 2007-12-14 | $12.50 | $12.50 | 1,412,000 | — | — |
| 2007-12-13 | $12.61 | $12.61 | 864,700 | — | — |
| 2007-12-12 | $12.60 | $12.60 | 1,482,800 | — | — |
| 2007-12-11 | $12.76 | $12.76 | 840,500 | — | — |
| 2007-12-10 | $13.06 | $13.06 | 704,300 | — | — |
| 2007-12-07 | $13.09 | $13.09 | 643,200 | — | — |
| 2007-12-06 | $13.05 | $13.05 | 1,351,200 | — | — |
| 2007-12-05 | $12.85 | $12.85 | 1,170,000 | — | — |
| 2007-12-04 | $12.77 | $12.77 | 1,283,500 | — | — |
| 2007-12-03 | $12.76 | $12.76 | 1,733,000 | — | — |
| 2007-11-30 | $12.84 | $12.84 | 2,338,200 | — | — |
| 2007-11-29 | $13.12 | $13.12 | 1,138,200 | — | — |
| 2007-11-28 | $13.00 | $13.00 | 8,860,800 | — | — |
| 2007-11-27 | $13.20 | $13.20 | 1,447,100 | — | — |
| 2007-11-26 | $12.96 | $12.96 | 1,145,000 | — | — |
| 2007-11-23 | $13.05 | $13.05 | 343,300 | — | — |
| 2007-11-21 | $12.95 | $12.95 | 1,203,900 | — | — |
| 2007-11-20 | $12.97 | $12.97 | 2,946,200 | — | — |
| 2007-11-19 | $13.23 | $13.23 | 1,344,600 | — | — |
| 2007-11-16 | $13.90 | $13.90 | 1,515,300 | — | — |
| 2007-11-15 | $14.07 | $14.07 | 1,074,100 | — | — |
| 2007-11-14 | $14.14 | $14.14 | 851,700 | — | — |
| 2007-11-13 | $14.20 | $14.20 | 898,900 | — | — |
| 2007-11-12 | $13.85 | $13.85 | 1,365,900 | — | — |
| 2007-11-09 | $13.79 | $13.79 | 1,013,700 | — | — |
| 2007-11-08 | $13.50 | $13.50 | 1,405,300 | — | — |
| 2007-11-07 | $13.51 | $13.51 | 964,300 | — | — |
| 2007-11-06 | $13.79 | $13.79 | 1,026,200 | — | — |
| 2007-11-05 | $13.63 | $13.63 | 1,212,800 | — | — |
| 2007-11-02 | $13.93 | $13.93 | 3,956,800 | — | — |
| 2007-11-01 | $14.15 | $14.15 | 4,611,200 | — | — |
| 2007-10-31 | $15.79 | $15.79 | 1,641,300 | — | — |
| 2007-10-30 | $15.42 | $15.42 | 1,539,900 | — | — |
| 2007-10-29 | $15.55 | $15.55 | 1,064,000 | — | — |
| 2007-10-26 | $15.07 | $15.07 | 1,168,100 | — | — |
| 2007-10-25 | $15.01 | $15.01 | 2,198,900 | — | — |
| 2007-10-24 | $15.29 | $15.29 | 763,200 | — | — |
| 2007-10-23 | $15.23 | $15.23 | 507,100 | — | — |
| 2007-10-22 | $15.26 | $15.26 | 903,400 | — | — |
| 2007-10-19 | $15.24 | $15.24 | 1,041,300 | — | — |
| 2007-10-18 | $15.36 | $15.36 | 937,600 | — | — |
| 2007-10-17 | $15.45 | $15.45 | 1,009,500 | — | — |
| 2007-10-16 | $15.53 | $15.53 | 1,053,700 | — | — |
| 2007-10-15 | $15.79 | $15.79 | 1,373,900 | — | — |
| 2007-10-12 | $15.84 | $15.84 | 1,176,600 | — | — |
| 2007-10-11 | $15.68 | $15.68 | 1,957,400 | — | — |
| 2007-10-10 | $15.63 | $15.63 | 1,104,300 | — | — |
| 2007-10-09 | $15.86 | $15.86 | 664,200 | — | — |
| 2007-10-08 | $15.82 | $15.82 | 527,600 | — | — |
| 2007-10-05 | $15.79 | $15.79 | 1,316,600 | — | — |
| 2007-10-04 | $15.90 | $15.90 | 813,700 | — | — |
| 2007-10-03 | $16.12 | $16.12 | 1,371,700 | — | — |
| 2007-10-02 | $15.98 | $15.98 | 1,328,000 | — | — |
| 2007-10-01 | $16.13 | $16.13 | 1,530,300 | — | — |
| 2007-09-28 | $16.00 | $16.00 | 2,291,800 | — | — |
| 2007-09-27 | $15.46 | $15.46 | 1,168,200 | — | — |
| 2007-09-26 | $15.72 | $15.72 | 757,700 | — | — |
| 2007-09-25 | $15.27 | $15.27 | 1,422,600 | — | — |
| 2007-09-24 | $15.57 | $15.57 | 1,261,200 | — | — |
| 2007-09-21 | $15.83 | $15.83 | 3,562,800 | — | — |
| 2007-09-20 | $14.91 | $14.91 | 2,379,600 | — | — |
| 2007-09-19 | $14.11 | $14.11 | 1,254,400 | — | — |
| 2007-09-18 | $14.15 | $14.15 | 982,300 | — | — |
| 2007-09-17 | $13.88 | $13.88 | 833,100 | — | — |
| 2007-09-14 | $13.99 | $13.99 | 2,833,200 | — | — |
| 2007-09-13 | $13.85 | $13.85 | 1,491,200 | — | — |
| 2007-09-12 | $13.52 | $13.52 | 2,348,600 | — | — |
| 2007-09-11 | $13.54 | $13.54 | 1,616,300 | — | — |
| 2007-09-10 | $13.54 | $13.54 | 1,879,500 | — | — |
| 2007-09-07 | $13.77 | $13.77 | 1,285,100 | — | — |
| 2007-09-06 | $13.98 | $13.98 | 1,315,900 | — | — |
| 2007-09-05 | $14.06 | $14.06 | 1,351,400 | — | — |
| 2007-09-04 | $14.09 | $14.09 | 887,500 | — | — |
| 2007-08-31 | $14.06 | $14.06 | 1,488,000 | — | — |
| 2007-08-30 | $13.98 | $13.98 | 1,890,300 | — | — |
| 2007-08-29 | $14.03 | $14.03 | 1,469,100 | — | — |
| 2007-08-28 | $13.91 | $13.91 | 1,479,000 | — | — |
| 2007-08-27 | $14.10 | $14.10 | 1,829,900 | — | — |
| 2007-08-24 | $14.30 | $14.30 | 1,590,000 | — | — |
| 2007-08-23 | $14.27 | $14.27 | 1,569,500 | — | — |
| 2007-08-22 | $14.24 | $14.24 | 1,156,100 | — | — |
| 2007-08-21 | $14.15 | $14.15 | 1,276,900 | — | — |
| 2007-08-20 | $14.20 | $14.20 | 2,000,200 | — | — |
| 2007-08-17 | $14.05 | $14.05 | 3,149,400 | — | — |
| 2007-08-16 | $14.07 | $14.07 | 3,709,700 | — | — |
| 2007-08-15 | $14.41 | $14.41 | 2,234,300 | — | — |
| 2007-08-14 | $14.56 | $14.56 | 2,184,600 | — | — |
| 2007-08-13 | $14.78 | $14.78 | 3,564,200 | — | — |
| 2007-08-10 | $14.77 | $14.77 | 7,892,500 | — | — |
| 2007-08-09 | $14.97 | $14.97 | 6,087,900 | — | — |
| 2007-08-08 | $15.03 | $15.03 | 15,895,800 | — | — |
| 2007-08-07 | $16.64 | $16.64 | 5,654,600 | — | — |
| 2007-08-06 | $18.09 | $18.09 | 2,662,900 | — | — |
| 2007-08-03 | $17.23 | $17.23 | 2,684,900 | — | — |
| 2007-08-02 | $18.09 | $18.09 | 1,397,400 | — | — |
| 2007-08-01 | $18.11 | $18.11 | 1,474,700 | — | — |
| 2007-07-31 | $18.19 | $18.19 | 1,085,700 | — | — |
| 2007-07-30 | $18.47 | $18.47 | 1,134,900 | — | — |
| 2007-07-27 | $18.37 | $18.37 | 1,186,000 | — | — |
| 2007-07-26 | $18.83 | $18.83 | 2,283,900 | — | — |
| 2007-07-25 | $19.52 | $19.52 | 947,000 | — | — |
| 2007-07-24 | $19.72 | $19.72 | 1,460,700 | — | — |
| 2007-07-23 | $20.09 | $20.09 | 1,400,300 | — | — |
| 2007-07-20 | $19.95 | $19.95 | 1,376,500 | — | — |
| 2007-07-19 | $20.10 | $20.10 | 896,500 | — | — |
| 2007-07-18 | $19.91 | $19.91 | 1,213,000 | — | — |
| 2007-07-17 | $20.11 | $20.11 | 727,600 | — | — |
| 2007-07-16 | $20.14 | $20.14 | 1,216,200 | — | — |
| 2007-07-13 | $20.18 | $20.18 | 2,601,500 | — | — |
| 2007-07-12 | $20.13 | $20.13 | 1,588,500 | — | — |
| 2007-07-11 | $19.89 | $19.89 | 3,258,900 | — | — |
| 2007-07-10 | $20.05 | $20.05 | 1,086,600 | — | — |
| 2007-07-09 | $20.68 | $20.68 | 890,600 | — | — |
| 2007-07-06 | $20.90 | $20.90 | 780,000 | — | — |
| 2007-07-05 | $20.62 | $20.62 | 1,027,000 | — | — |
| 2007-07-03 | $20.70 | $20.70 | 422,000 | — | — |
| 2007-07-02 | $20.85 | $20.85 | 1,069,600 | — | — |
| 2007-06-29 | $20.89 | $20.89 | 853,200 | — | — |
| 2007-06-28 | $20.97 | $20.97 | 854,700 | — | — |
| 2007-06-27 | $20.95 | $20.95 | 964,900 | — | — |
| 2007-06-26 | $20.77 | $20.77 | 1,354,900 | — | — |
| 2007-06-25 | $20.87 | $20.87 | 1,505,600 | — | — |
| 2007-06-22 | $20.51 | $20.51 | 2,399,400 | — | — |
| 2007-06-21 | $21.03 | $21.03 | 586,700 | — | — |
| 2007-06-20 | $21.00 | $21.00 | 1,312,400 | — | — |
| 2007-06-19 | $21.22 | $21.22 | 743,900 | — | — |
| 2007-06-18 | $21.08 | $21.08 | 777,700 | — | — |
| 2007-06-15 | $20.95 | $20.95 | 1,415,500 | — | — |
| 2007-06-14 | $20.63 | $20.63 | 1,213,500 | — | — |
| 2007-06-13 | $20.56 | $20.56 | 2,272,200 | — | — |
| 2007-06-12 | $20.20 | $20.20 | 2,320,100 | — | — |
| 2007-06-11 | $20.18 | $20.18 | 2,012,500 | — | — |
| 2007-06-08 | $20.40 | $20.40 | 1,333,400 | — | — |
| 2007-06-07 | $20.11 | $20.11 | 1,242,100 | — | — |
| 2007-06-06 | $20.09 | $20.09 | 2,101,200 | — | — |
| 2007-06-05 | $20.65 | $20.65 | 2,398,800 | — | — |
| 2007-06-04 | $20.69 | $20.69 | 3,157,800 | — | — |
| 2007-06-01 | $20.03 | $20.03 | 1,203,300 | — | — |
| 2007-05-31 | $19.71 | $19.71 | 1,143,700 | — | — |
| 2007-05-30 | $19.73 | $19.73 | 991,100 | — | — |
| 2007-05-29 | $19.38 | $19.38 | 1,185,500 | — | — |
| 2007-05-25 | $19.40 | $19.40 | 1,044,500 | — | — |
| 2007-05-24 | $19.41 | $19.41 | 1,547,500 | — | — |
| 2007-05-23 | $19.65 | $19.65 | 1,212,400 | — | — |
| 2007-05-22 | $19.68 | $19.68 | 4,654,900 | — | — |
| 2007-05-21 | $19.20 | $19.20 | 2,585,800 | — | — |
| 2007-05-18 | $19.14 | $19.14 | 3,664,900 | — | — |
| 2007-05-17 | $19.29 | $19.29 | 2,405,500 | — | — |
| 2007-05-16 | $19.09 | $19.09 | 3,193,900 | — | — |
| 2007-05-15 | $18.89 | $18.89 | 2,862,400 | — | — |
| 2007-05-14 | $18.70 | $18.70 | 2,899,500 | — | — |
| 2007-05-11 | $18.35 | $18.35 | 2,846,000 | — | — |
| 2007-05-10 | $17.91 | $17.91 | 1,260,500 | — | — |
| 2007-05-09 | $17.94 | $17.94 | 6,575,400 | — | — |
| 2007-05-08 | $17.79 | $17.79 | 1,396,200 | — | — |
| 2007-05-07 | $17.97 | $17.97 | 1,247,400 | — | — |
| 2007-05-04 | $17.90 | $17.90 | 1,469,100 | — | — |
| 2007-05-03 | $17.90 | $17.90 | 1,350,900 | — | — |
| 2007-05-02 | $17.81 | $17.81 | 1,912,200 | — | — |
| 2007-05-01 | $17.70 | $17.70 | 1,677,600 | — | — |
| 2007-04-30 | $17.69 | $17.69 | 1,379,400 | — | — |
| 2007-04-27 | $17.75 | $17.75 | 2,703,700 | — | — |
| 2007-04-26 | $17.85 | $17.85 | 1,378,800 | — | — |
| 2007-04-25 | $17.79 | $17.79 | 3,190,900 | — | — |
| 2007-04-24 | $17.79 | $17.79 | 1,991,600 | — | — |
| 2007-04-23 | $17.77 | $17.77 | 1,021,300 | — | — |
| 2007-04-20 | $17.97 | $17.97 | 1,258,000 | — | — |
| 2007-04-19 | $17.98 | $17.98 | 3,496,600 | — | — |
| 2007-04-18 | $17.97 | $17.97 | 3,564,100 | — | — |
| 2007-04-17 | $17.66 | $17.66 | 2,471,700 | — | — |
| 2007-04-16 | $17.85 | $17.85 | 2,083,400 | — | — |
| 2007-04-13 | $17.95 | $17.95 | 1,551,000 | — | — |
| 2007-04-12 | $17.77 | $17.77 | 2,194,000 | — | — |
| 2007-04-11 | $17.84 | $17.84 | 1,412,500 | — | — |
| 2007-04-10 | $18.05 | $18.05 | 1,795,600 | — | — |
| 2007-04-09 | $18.12 | $18.12 | 1,552,000 | — | — |
| 2007-04-05 | $18.35 | $18.35 | 4,397,000 | — | — |
| 2007-04-04 | $18.10 | $18.10 | 3,181,400 | — | — |
| 2007-04-03 | $17.68 | $17.68 | 3,093,700 | — | — |
| 2007-04-02 | $17.52 | $17.52 | 2,434,400 | — | — |
| 2007-03-30 | $17.30 | $17.30 | 1,721,900 | — | — |
| 2007-03-29 | $17.21 | $17.21 | 902,700 | — | — |
| 2007-03-28 | $17.33 | $17.33 | 869,200 | — | — |
| 2007-03-27 | $17.42 | $17.42 | 1,175,800 | — | — |
| 2007-03-26 | $17.75 | $17.75 | 2,589,800 | — | — |
| 2007-03-23 | $17.77 | $17.77 | 3,681,200 | — | — |
| 2007-03-22 | $17.23 | $17.23 | 1,884,900 | — | — |
| 2007-03-21 | $17.27 | $17.27 | 2,098,900 | — | — |
| 2007-03-20 | $17.25 | $17.25 | 1,300,200 | — | — |
| 2007-03-19 | $17.30 | $17.30 | 1,712,100 | — | — |
| 2007-03-16 | $17.31 | $17.31 | 4,492,900 | — | — |
| 2007-03-15 | $17.01 | $17.01 | 2,466,100 | — | — |
| 2007-03-14 | $16.95 | $16.95 | 5,757,700 | — | — |
| 2007-03-13 | $16.57 | $16.57 | 8,046,100 | — | — |
| 2007-03-12 | $17.50 | $17.50 | 10,678,500 | — | — |
| 2007-03-09 | $18.55 | $18.55 | 2,199,200 | — | — |
| 2007-03-08 | $18.75 | $18.75 | 2,242,800 | — | — |
| 2007-03-07 | $18.75 | $18.75 | 5,758,300 | — | — |
| 2007-03-06 | $19.66 | $19.66 | 1,664,700 | — | — |
| 2007-03-05 | $19.59 | $19.59 | 1,715,300 | — | — |
| 2007-03-02 | $19.84 | $19.84 | 972,400 | — | — |
| 2007-03-01 | $19.83 | $19.83 | 1,498,500 | — | — |
| 2007-02-28 | $19.88 | $19.88 | 1,185,600 | — | — |
| 2007-02-27 | $19.91 | $19.91 | 675,600 | — | — |
| 2007-02-26 | $20.17 | $20.17 | 608,200 | — | — |
| 2007-02-23 | $20.03 | $20.03 | 1,803,400 | — | — |
| 2007-02-22 | $20.10 | $20.10 | 613,300 | — | — |
| 2007-02-21 | $20.10 | $20.10 | 577,800 | — | — |
| 2007-02-20 | $20.26 | $20.26 | 1,165,800 | — | — |
| 2007-02-16 | $20.23 | $20.23 | 630,800 | — | — |
| 2007-02-15 | $20.26 | $20.26 | 821,600 | — | — |
| 2007-02-14 | $20.21 | $20.21 | 683,900 | — | — |
| 2007-02-13 | $20.39 | $20.39 | 668,800 | — | — |
| 2007-02-12 | $20.10 | $20.10 | 729,300 | — | — |
| 2007-02-09 | $19.89 | $19.89 | 640,100 | — | — |
| 2007-02-08 | $20.20 | $20.20 | 795,400 | — | — |
| 2007-02-07 | $20.22 | $20.22 | 872,500 | — | — |
| 2007-02-06 | $19.99 | $19.99 | 1,020,200 | — | — |
| 2007-02-05 | $19.75 | $19.75 | 1,110,000 | — | — |
| 2007-02-02 | $19.93 | $19.93 | 1,689,700 | — | — |
| 2007-02-01 | $20.01 | $20.01 | 673,300 | — | — |
| 2007-01-31 | $19.85 | $19.85 | 739,100 | — | — |
| 2007-01-30 | $19.71 | $19.71 | 1,158,800 | — | — |
| 2007-01-29 | $19.59 | $19.59 | 2,799,300 | — | — |
| 2007-01-26 | $19.39 | $19.39 | 2,177,900 | — | — |
| 2007-01-25 | $19.48 | $19.48 | 2,588,000 | — | — |
| 2007-01-24 | $19.79 | $19.79 | 829,900 | — | — |
| 2007-01-23 | $19.82 | $19.82 | 1,926,200 | — | — |
| 2007-01-22 | $19.80 | $19.80 | 684,500 | — | — |
| 2007-01-19 | $19.94 | $19.94 | 1,237,800 | — | — |
| 2007-01-18 | $19.99 | $19.99 | 1,533,100 | — | — |
| 2007-01-17 | $20.05 | $20.05 | 1,344,800 | — | — |
| 2007-01-16 | $20.14 | $20.14 | 699,800 | — | — |
| 2007-01-12 | $20.19 | $20.19 | 1,747,500 | — | — |
| 2007-01-11 | $20.20 | $20.20 | 1,075,600 | — | — |
| 2007-01-10 | $20.10 | $20.10 | 1,688,000 | — | — |
| 2007-01-09 | $20.01 | $20.01 | 1,986,000 | — | — |
| 2007-01-08 | $20.03 | $20.03 | 1,017,000 | — | — |
| 2007-01-05 | $20.00 | $20.00 | 1,415,800 | — | — |
| 2007-01-04 | $20.09 | $20.09 | 1,999,700 | — | — |
| 2007-01-03 | $20.15 | $20.15 | 1,338,400 | — | — |