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
- 2000-07-31 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 | $17.68 | $19.02 | 2,928,647 | — | — |
| 2007-12-28 | $17.90 | $19.27 | 3,631,953 | — | — |
| 2007-12-27 | $17.47 | $18.80 | 4,844,535 | — | — |
| 2007-12-26 | $17.37 | $18.69 | 2,847,147 | — | — |
| 2007-12-24 | $17.36 | $18.68 | 1,526,173 | — | — |
| 2007-12-21 | $17.14 | $18.44 | 5,322,369 | — | — |
| 2007-12-20 | $17.00 | $18.30 | 5,080,763 | — | — |
| 2007-12-19 | $16.98 | $18.27 | 5,882,945 | — | — |
| 2007-12-18 | $16.74 | $18.01 | 8,411,122 | — | — |
| 2007-12-17 | $16.39 | $17.64 | 7,648,242 | — | — |
| 2007-12-14 | $16.53 | $17.79 | 7,276,731 | — | — |
| 2007-12-13 | $16.68 | $17.95 | 9,624,531 | — | — |
| 2007-12-12 | $16.57 | $17.83 | 10,341,075 | — | — |
| 2007-12-11 | $16.05 | $17.25 | 10,214,066 | — | — |
| 2007-12-10 | $16.52 | $17.75 | 6,738,495 | — | — |
| 2007-12-07 | $16.27 | $17.48 | 9,217,855 | — | — |
| 2007-12-06 | $16.27 | $17.49 | 10,670,801 | — | — |
| 2007-12-05 | $15.85 | $17.04 | 16,343,996 | — | — |
| 2007-12-04 | $15.46 | $16.61 | 10,394,444 | — | — |
| 2007-12-03 | $15.74 | $16.91 | 11,317,429 | — | — |
| 2007-11-30 | $15.83 | $17.01 | 15,758,183 | — | — |
| 2007-11-29 | $16.26 | $17.47 | 10,945,918 | — | — |
| 2007-11-28 | $16.27 | $17.49 | 14,750,802 | — | — |
| 2007-11-27 | $15.98 | $17.18 | 35,463,566 | — | — |
| 2007-11-26 | $17.35 | $18.64 | 15,112,383 | — | — |
| 2007-11-23 | $17.59 | $18.91 | 4,153,227 | — | — |
| 2007-11-21 | $17.48 | $18.79 | 11,074,168 | — | — |
| 2007-11-20 | $17.98 | $19.32 | 14,171,195 | — | — |
| 2007-11-19 | $17.32 | $18.62 | 10,698,520 | — | — |
| 2007-11-16 | $17.58 | $18.89 | 11,192,902 | — | — |
| 2007-11-15 | $17.43 | $18.73 | 10,448,640 | — | — |
| 2007-11-14 | $17.98 | $19.32 | 13,484,024 | — | — |
| 2007-11-13 | $18.10 | $19.45 | 11,315,360 | — | — |
| 2007-11-12 | $18.30 | $19.66 | 11,960,747 | — | — |
| 2007-11-09 | $19.70 | $21.17 | 8,940,670 | — | — |
| 2007-11-08 | $20.16 | $21.67 | 10,873,105 | — | — |
| 2007-11-07 | $20.26 | $21.78 | 13,953,998 | — | — |
| 2007-11-06 | $20.53 | $22.06 | 9,113,600 | — | — |
| 2007-11-05 | $19.65 | $21.11 | 7,857,993 | — | — |
| 2007-11-02 | $19.75 | $21.22 | 11,400,998 | — | — |
| 2007-11-01 | $19.16 | $20.59 | 13,417,417 | — | — |
| 2007-10-31 | $20.11 | $21.61 | 9,478,078 | — | — |
| 2007-10-30 | $19.02 | $20.44 | 5,403,870 | — | — |
| 2007-10-29 | $19.89 | $21.37 | 6,366,571 | — | — |
| 2007-10-26 | $19.29 | $20.74 | 10,440,365 | — | — |
| 2007-10-25 | $19.06 | $20.49 | 9,031,272 | — | — |
| 2007-10-24 | $18.45 | $19.83 | 10,236,407 | — | — |
| 2007-10-23 | $18.34 | $19.71 | 5,965,273 | — | — |
| 2007-10-22 | $18.29 | $19.65 | 7,541,091 | — | — |
| 2007-10-19 | $18.73 | $20.13 | 10,308,392 | — | — |
| 2007-10-18 | $19.30 | $20.74 | 11,237,997 | — | — |
| 2007-10-17 | $18.75 | $20.15 | 10,193,381 | — | — |
| 2007-10-16 | $18.18 | $19.54 | 8,534,821 | — | — |
| 2007-10-15 | $17.83 | $19.16 | 7,293,693 | — | — |
| 2007-10-12 | $17.86 | $19.20 | 7,919,635 | — | — |
| 2007-10-11 | $17.87 | $19.21 | 12,880,422 | — | — |
| 2007-10-10 | $17.93 | $19.26 | 9,895,924 | — | — |
| 2007-10-09 | $17.87 | $19.21 | 8,453,320 | — | — |
| 2007-10-08 | $17.80 | $19.13 | 4,220,661 | — | — |
| 2007-10-05 | $18.16 | $19.52 | 4,008,842 | — | — |
| 2007-10-04 | $17.78 | $19.10 | 14,210,084 | — | — |
| 2007-10-03 | $17.92 | $19.26 | 4,815,575 | — | — |
| 2007-10-02 | $18.22 | $19.58 | 5,869,292 | — | — |
| 2007-10-01 | $18.43 | $19.80 | 4,662,916 | — | — |
| 2007-09-28 | $18.31 | $19.68 | 6,676,025 | — | — |
| 2007-09-27 | $18.15 | $19.50 | 7,709,057 | — | — |
| 2007-09-26 | $17.86 | $19.20 | 6,882,466 | — | — |
| 2007-09-25 | $18.12 | $19.47 | 5,795,238 | — | — |
| 2007-09-24 | $18.42 | $19.79 | 6,001,266 | — | — |
| 2007-09-21 | $18.51 | $19.90 | 7,577,084 | — | — |
| 2007-09-20 | $18.18 | $19.54 | 12,894,488 | — | — |
| 2007-09-19 | $17.85 | $19.18 | 17,125,492 | — | — |
| 2007-09-18 | $19.00 | $20.42 | 7,560,949 | — | — |
| 2007-09-17 | $18.11 | $19.46 | 4,629,820 | — | — |
| 2007-09-14 | $18.27 | $19.64 | 7,642,864 | — | — |
| 2007-09-13 | $18.10 | $19.46 | 10,360,933 | — | — |
| 2007-09-12 | $17.58 | $18.89 | 10,856,557 | — | — |
| 2007-09-11 | $17.16 | $18.42 | 5,248,315 | — | — |
| 2007-09-10 | $16.63 | $17.85 | 3,615,818 | — | — |
| 2007-09-07 | $16.61 | $17.83 | 3,366,352 | — | — |
| 2007-09-06 | $16.84 | $18.07 | 4,437,445 | — | — |
| 2007-09-05 | $16.85 | $18.09 | 4,813,093 | — | — |
| 2007-09-04 | $16.98 | $18.22 | 7,387,605 | — | — |
| 2007-08-31 | $16.51 | $17.72 | 4,700,978 | — | — |
| 2007-08-30 | $16.19 | $17.38 | 5,137,027 | — | — |
| 2007-08-29 | $16.19 | $17.38 | 6,735,599 | — | — |
| 2007-08-28 | $15.51 | $16.65 | 5,311,612 | — | — |
| 2007-08-27 | $16.01 | $17.19 | 5,015,810 | — | — |
| 2007-08-24 | $16.07 | $17.25 | 4,509,017 | — | — |
| 2007-08-23 | $15.93 | $17.10 | 5,498,195 | — | — |
| 2007-08-22 | $15.66 | $16.81 | 6,409,597 | — | — |
| 2007-08-21 | $15.38 | $16.51 | 4,567,763 | — | — |
| 2007-08-20 | $15.61 | $16.76 | 6,858,057 | — | — |
| 2007-08-17 | $15.64 | $16.79 | 11,979,364 | — | — |
| 2007-08-16 | $14.96 | $16.06 | 16,948,839 | — | — |
| 2007-08-15 | $15.43 | $16.57 | 7,985,829 | — | — |
| 2007-08-14 | $15.83 | $17.00 | 7,232,878 | — | — |
| 2007-08-13 | $16.17 | $17.36 | 5,185,017 | — | — |
| 2007-08-10 | $16.41 | $17.61 | 10,200,414 | — | — |
| 2007-08-09 | $16.23 | $17.42 | 10,909,925 | — | — |
| 2007-08-08 | $16.59 | $17.81 | 11,259,923 | — | — |
| 2007-08-07 | $16.05 | $17.23 | 10,253,783 | — | — |
| 2007-08-06 | $15.98 | $17.15 | 9,420,158 | — | — |
| 2007-08-03 | $16.25 | $17.45 | 10,561,996 | — | — |
| 2007-08-02 | $16.75 | $17.98 | 10,531,381 | — | — |
| 2007-08-01 | $16.33 | $17.53 | 13,162,158 | — | — |
| 2007-07-31 | $16.54 | $17.75 | 9,856,622 | — | — |
| 2007-07-30 | $16.38 | $17.58 | 8,447,942 | — | — |
| 2007-07-27 | $16.42 | $17.62 | 9,917,023 | — | — |
| 2007-07-26 | $16.66 | $17.88 | 9,552,959 | — | — |
| 2007-07-25 | $17.08 | $18.34 | 12,977,644 | — | — |
| 2007-07-24 | $16.77 | $18.00 | 11,110,574 | — | — |
| 2007-07-23 | $17.53 | $18.82 | 4,950,858 | — | — |
| 2007-07-20 | $17.75 | $19.06 | 6,198,191 | — | — |
| 2007-07-19 | $17.89 | $19.21 | 10,940,954 | — | — |
| 2007-07-18 | $17.41 | $18.68 | 12,632,197 | — | — |
| 2007-07-17 | $16.87 | $18.11 | 7,495,170 | — | — |
| 2007-07-16 | $16.92 | $18.16 | 5,508,952 | — | — |
| 2007-07-13 | $17.11 | $18.36 | 6,488,615 | — | — |
| 2007-07-12 | $16.72 | $17.95 | 6,004,162 | — | — |
| 2007-07-11 | $16.57 | $17.79 | 6,274,314 | — | — |
| 2007-07-10 | $16.58 | $17.80 | 6,448,899 | — | — |
| 2007-07-09 | $16.44 | $17.64 | 4,672,432 | — | — |
| 2007-07-06 | $16.39 | $17.59 | 4,215,697 | — | — |
| 2007-07-05 | $16.28 | $17.48 | 5,884,600 | — | — |
| 2007-07-03 | $16.31 | $17.50 | 4,046,076 | — | — |
| 2007-07-02 | $16.09 | $17.27 | 4,884,251 | — | — |
| 2007-06-29 | $16.04 | $17.22 | 5,749,730 | — | — |
| 2007-06-28 | $15.79 | $16.95 | 7,771,114 | — | — |
| 2007-06-27 | $15.71 | $16.86 | 8,345,756 | — | — |
| 2007-06-26 | $15.48 | $16.62 | 5,066,283 | — | — |
| 2007-06-25 | $15.80 | $16.96 | 5,711,256 | — | — |
| 2007-06-22 | $16.07 | $17.26 | 5,830,817 | — | — |
| 2007-06-21 | $16.20 | $17.39 | 8,648,591 | — | — |
| 2007-06-20 | $16.18 | $17.37 | 8,903,022 | — | — |
| 2007-06-19 | $16.73 | $17.96 | 5,290,100 | — | — |
| 2007-06-18 | $16.76 | $17.99 | 4,636,025 | — | — |
| 2007-06-15 | $16.87 | $18.11 | 5,513,503 | — | — |
| 2007-06-14 | $16.69 | $17.92 | 5,907,767 | — | — |
| 2007-06-13 | $16.06 | $17.24 | 6,991,272 | — | — |
| 2007-06-12 | $15.77 | $16.90 | 7,749,187 | — | — |
| 2007-06-11 | $15.92 | $17.07 | 4,426,275 | — | — |
| 2007-06-08 | $16.04 | $17.20 | 7,226,259 | — | — |
| 2007-06-07 | $15.83 | $16.97 | 7,407,463 | — | — |
| 2007-06-06 | $16.30 | $17.48 | 5,286,376 | — | — |
| 2007-06-05 | $16.64 | $17.85 | 6,384,774 | — | — |
| 2007-06-04 | $16.49 | $17.68 | 6,124,551 | — | — |
| 2007-06-01 | $16.40 | $17.58 | 6,165,922 | — | — |
| 2007-05-31 | $16.09 | $17.25 | 6,024,020 | — | — |
| 2007-05-30 | $16.01 | $17.17 | 4,558,248 | — | — |
| 2007-05-29 | $15.61 | $16.73 | 4,293,888 | — | — |
| 2007-05-25 | $15.83 | $16.97 | 3,853,287 | — | — |
| 2007-05-24 | $15.57 | $16.70 | 4,863,565 | — | — |
| 2007-05-23 | $15.95 | $17.10 | 5,645,889 | — | — |
| 2007-05-22 | $15.75 | $16.89 | 6,192,813 | — | — |
| 2007-05-21 | $15.91 | $17.06 | 6,855,161 | — | — |
| 2007-05-18 | $15.74 | $16.88 | 7,304,450 | — | — |
| 2007-05-17 | $15.46 | $16.57 | 6,921,769 | — | — |
| 2007-05-16 | $15.18 | $16.27 | 6,205,224 | — | — |
| 2007-05-15 | $15.20 | $16.29 | 6,656,995 | — | — |
| 2007-05-14 | $15.27 | $16.38 | 4,276,926 | — | — |
| 2007-05-11 | $15.37 | $16.48 | 6,806,757 | — | — |
| 2007-05-10 | $15.05 | $16.14 | 6,327,269 | — | — |
| 2007-05-09 | $15.27 | $16.37 | 8,218,333 | — | — |
| 2007-05-08 | $15.60 | $16.73 | 6,819,582 | — | — |
| 2007-05-07 | $15.61 | $16.73 | 7,026,851 | — | — |
| 2007-05-04 | $15.38 | $16.49 | 7,519,992 | — | — |
| 2007-05-03 | $15.29 | $16.39 | 8,482,693 | — | — |
| 2007-05-02 | $14.70 | $15.76 | 5,528,810 | — | — |
| 2007-05-01 | $14.48 | $15.53 | 6,047,601 | — | — |
| 2007-04-30 | $14.41 | $15.45 | 5,981,408 | — | — |
| 2007-04-27 | $14.61 | $15.66 | 4,908,246 | — | — |
| 2007-04-26 | $14.40 | $15.44 | 5,902,389 | — | — |
| 2007-04-25 | $14.60 | $15.66 | 6,099,728 | — | — |
| 2007-04-24 | $14.35 | $15.38 | 4,339,396 | — | — |
| 2007-04-23 | $14.42 | $15.46 | 4,732,006 | — | — |
| 2007-04-20 | $14.26 | $15.29 | 5,709,187 | — | — |
| 2007-04-19 | $14.03 | $15.04 | 4,954,581 | — | — |
| 2007-04-18 | $14.31 | $15.35 | 6,779,039 | — | — |
| 2007-04-17 | $14.38 | $15.42 | 5,928,039 | — | — |
| 2007-04-16 | $14.48 | $15.52 | 7,312,310 | — | — |
| 2007-04-13 | $14.52 | $15.57 | 8,574,537 | — | — |
| 2007-04-12 | $14.21 | $15.24 | 6,411,665 | — | — |
| 2007-04-11 | $13.69 | $14.68 | 4,787,029 | — | — |
| 2007-04-10 | $13.72 | $14.71 | 3,771,373 | — | — |
| 2007-04-09 | $13.65 | $14.64 | 4,643,886 | — | — |
| 2007-04-05 | $13.73 | $14.73 | 5,853,985 | — | — |
| 2007-04-04 | $13.78 | $14.77 | 4,873,081 | — | — |
| 2007-04-03 | $13.59 | $14.58 | 5,529,637 | — | — |
| 2007-04-02 | $13.58 | $14.56 | 6,372,777 | — | — |
| 2007-03-30 | $13.34 | $14.30 | 8,270,461 | — | — |
| 2007-03-29 | $13.64 | $14.62 | 8,300,248 | — | — |
| 2007-03-28 | $13.37 | $14.34 | 9,361,825 | — | — |
| 2007-03-27 | $13.13 | $14.08 | 3,733,726 | — | — |
| 2007-03-26 | $13.14 | $14.09 | 5,271,483 | — | — |
| 2007-03-23 | $13.00 | $13.94 | 4,919,002 | — | — |
| 2007-03-22 | $12.79 | $13.71 | 10,257,092 | — | — |
| 2007-03-21 | $12.92 | $13.85 | 6,673,543 | — | — |
| 2007-03-20 | $12.68 | $13.60 | 5,055,113 | — | — |
| 2007-03-19 | $12.50 | $13.40 | 4,372,493 | — | — |
| 2007-03-16 | $12.24 | $13.12 | 5,327,747 | — | — |
| 2007-03-15 | $12.35 | $13.24 | 5,077,039 | — | — |
| 2007-03-14 | $12.48 | $13.38 | 8,231,572 | — | — |
| 2007-03-13 | $12.36 | $13.24 | 7,333,409 | — | — |
| 2007-03-12 | $12.59 | $13.48 | 5,305,407 | — | — |
| 2007-03-09 | $12.58 | $13.46 | 10,593,024 | — | — |
| 2007-03-08 | $12.36 | $13.23 | 9,684,932 | — | — |
| 2007-03-07 | $12.27 | $13.13 | 11,151,118 | — | — |
| 2007-03-06 | $12.06 | $12.92 | 7,805,865 | — | — |
| 2007-03-05 | $11.78 | $12.61 | 7,561,363 | — | — |
| 2007-03-02 | $11.95 | $12.79 | 9,182,689 | — | — |
| 2007-03-01 | $12.13 | $12.99 | 9,459,875 | — | — |
| 2007-02-28 | $12.16 | $13.02 | 8,014,375 | — | — |
| 2007-02-27 | $12.09 | $12.94 | 13,165,468 | — | — |
| 2007-02-26 | $12.44 | $13.32 | 6,466,275 | — | — |
| 2007-02-23 | $12.38 | $13.26 | 6,205,638 | — | — |
| 2007-02-22 | $12.40 | $13.28 | 8,450,010 | — | — |
| 2007-02-21 | $12.39 | $13.26 | 8,655,210 | — | — |
| 2007-02-20 | $12.22 | $13.09 | 11,640,949 | — | — |
| 2007-02-16 | $12.63 | $13.52 | 8,285,768 | — | — |
| 2007-02-15 | $12.47 | $13.35 | 10,665,009 | — | — |
| 2007-02-14 | $12.30 | $13.17 | 10,808,980 | — | — |
| 2007-02-13 | $12.40 | $13.28 | 9,572,403 | — | — |
| 2007-02-12 | $12.06 | $12.91 | 9,290,254 | — | — |
| 2007-02-09 | $12.09 | $12.95 | 5,417,108 | — | — |
| 2007-02-08 | $12.11 | $12.97 | 9,950,947 | — | — |
| 2007-02-07 | $12.12 | $12.98 | 5,779,518 | — | — |
| 2007-02-06 | $12.22 | $13.08 | 6,092,282 | — | — |
| 2007-02-05 | $12.12 | $12.98 | 5,183,776 | — | — |
| 2007-02-02 | $12.00 | $12.85 | 6,899,015 | — | — |
| 2007-02-01 | $12.13 | $12.99 | 6,559,773 | — | — |
| 2007-01-31 | $12.09 | $12.94 | 6,261,489 | — | — |
| 2007-01-30 | $12.07 | $12.93 | 8,617,976 | — | — |
| 2007-01-29 | $11.60 | $12.41 | 5,273,965 | — | — |
| 2007-01-26 | $11.73 | $12.56 | 7,987,897 | — | — |
| 2007-01-25 | $11.66 | $12.48 | 7,231,637 | — | — |
| 2007-01-24 | $12.06 | $12.91 | 11,131,673 | — | — |
| 2007-01-23 | $11.88 | $12.71 | 9,156,212 | — | — |
| 2007-01-22 | $11.40 | $12.20 | 6,843,164 | — | — |
| 2007-01-19 | $11.53 | $12.34 | 6,357,883 | — | — |
| 2007-01-18 | $11.32 | $12.12 | 9,513,243 | — | — |
| 2007-01-17 | $11.35 | $12.15 | 8,805,387 | — | — |
| 2007-01-16 | $11.24 | $12.03 | 9,176,484 | — | — |
| 2007-01-12 | $11.26 | $12.06 | 10,583,509 | — | — |
| 2007-01-11 | $10.81 | $11.58 | 16,083,773 | — | — |
| 2007-01-10 | $10.97 | $11.74 | 10,516,074 | — | — |
| 2007-01-09 | $11.21 | $12.00 | 13,827,403 | — | — |
| 2007-01-08 | $11.34 | $12.14 | 12,419,136 | — | — |
| 2007-01-05 | $11.32 | $12.12 | 14,926,214 | — | — |
| 2007-01-04 | $11.17 | $11.96 | 18,084,470 | — | — |
| 2007-01-03 | $11.80 | $12.63 | 18,342,625 | — | — |