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
- 2001-07-11 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 | $17.02M | $17.02M | 0 | — | — |
| 2007-12-28 | $16.14M | $16.14M | 0 | — | — |
| 2007-12-27 | $15.47M | $15.47M | 0 | — | — |
| 2007-12-26 | $15.69M | $15.69M | 0 | — | — |
| 2007-12-24 | $14.91M | $14.91M | 0 | — | — |
| 2007-12-21 | $14.88M | $14.88M | 0 | — | — |
| 2007-12-20 | $15.22M | $15.22M | 0 | — | — |
| 2007-12-19 | $14.43M | $14.43M | 0 | — | — |
| 2007-12-18 | $14.63M | $14.63M | 0 | — | — |
| 2007-12-17 | $14.32M | $14.32M | 0 | — | — |
| 2007-12-14 | $14.65M | $14.65M | 0 | — | — |
| 2007-12-13 | $15.78M | $15.78M | 0 | — | — |
| 2007-12-12 | $15.72M | $15.72M | 0 | — | — |
| 2007-12-11 | $14.54M | $14.54M | 0 | — | — |
| 2007-12-10 | $15.19M | $15.19M | 0 | — | — |
| 2007-12-07 | $15.47M | $15.47M | 0 | — | — |
| 2007-12-06 | $15.98M | $15.98M | 0 | — | — |
| 2007-12-05 | $15.58M | $15.58M | 0 | — | — |
| 2007-12-04 | $15.64M | $15.64M | 0 | — | — |
| 2007-12-03 | $16.03M | $16.03M | 0 | — | — |
| 2007-11-30 | $15.5M | $15.5M | 0 | — | — |
| 2007-11-29 | $15.47M | $15.47M | 0 | — | — |
| 2007-11-28 | $16.23M | $16.23M | 0 | — | — |
| 2007-11-27 | $15.27M | $15.27M | 0 | — | — |
| 2007-11-26 | $14.85M | $14.85M | 0 | — | — |
| 2007-11-23 | $15.36M | $15.36M | 0 | — | — |
| 2007-11-21 | $13.87M | $13.87M | 0 | — | — |
| 2007-11-20 | $14.77M | $14.77M | 0 | — | — |
| 2007-11-19 | $14.65M | $14.65M | 0 | — | — |
| 2007-11-16 | $15.05M | $15.05M | 0 | — | — |
| 2007-11-15 | $15.05M | $15.05M | 0 | — | — |
| 2007-11-14 | $15.33M | $15.33M | 0 | — | — |
| 2007-11-13 | $15.47M | $15.47M | 0 | — | — |
| 2007-11-12 | $15.75M | $15.75M | 0 | — | — |
| 2007-11-09 | $16.45M | $16.45M | 0 | — | — |
| 2007-11-08 | $16.57M | $16.57M | 0 | — | — |
| 2007-11-07 | $16.51M | $16.51M | 0 | — | — |
| 2007-11-06 | $16.54M | $16.54M | 0 | — | — |
| 2007-11-05 | $16.73M | $16.73M | 0 | — | — |
| 2007-11-02 | $16.76M | $16.76M | 0 | — | — |
| 2007-11-01 | $17.41M | $17.41M | 0 | — | — |
| 2007-10-31 | $16.71M | $16.71M | 0 | — | — |
| 2007-10-30 | $16.85M | $16.85M | 0 | — | — |
| 2007-10-29 | $16.73M | $16.73M | 0 | — | — |
| 2007-10-26 | $16.26M | $16.26M | 0 | — | — |
| 2007-10-25 | $16.06M | $16.06M | 0 | — | — |
| 2007-10-24 | $16.06M | $16.06M | 0 | — | — |
| 2007-10-23 | $16.43M | $16.43M | 0 | — | — |
| 2007-10-22 | $15.89M | $15.89M | 0 | — | — |
| 2007-10-19 | $16.26M | $16.26M | 0 | — | — |
| 2007-10-18 | $16.54M | $16.54M | 0 | — | — |
| 2007-10-17 | $16.68M | $16.68M | 0 | — | — |
| 2007-10-16 | $16.96M | $16.96M | 0 | — | — |
| 2007-10-15 | $16.99M | $16.99M | 0 | — | — |
| 2007-10-12 | $16.99M | $16.99M | 0 | — | — |
| 2007-10-11 | $17.13M | $17.13M | 0 | — | — |
| 2007-10-10 | $18M | $18M | 0 | — | — |
| 2007-10-09 | $17.69M | $17.69M | 0 | — | — |
| 2007-10-08 | $17.58M | $17.58M | 0 | — | — |
| 2007-10-05 | $17.86M | $17.86M | 0 | — | — |
| 2007-10-04 | $18.08M | $18.08M | 0 | — | — |
| 2007-10-03 | $17.3M | $17.3M | 0 | — | — |
| 2007-10-02 | $17.33M | $17.33M | 0 | — | — |
| 2007-10-01 | $17.83M | $17.83M | 0 | — | — |
| 2007-09-28 | $17.02M | $17.02M | 0 | — | — |
| 2007-09-27 | $16.85M | $16.85M | 0 | — | — |
| 2007-09-26 | $16.99M | $16.99M | 0 | — | — |
| 2007-09-25 | $16.76M | $16.76M | 0 | — | — |
| 2007-09-24 | $15.75M | $15.75M | 0 | — | — |
| 2007-09-21 | $16.09M | $16.09M | 0 | — | — |
| 2007-09-20 | $15.98M | $15.98M | 0 | — | — |
| 2007-09-19 | $16.09M | $16.09M | 0 | — | — |
| 2007-09-18 | $15.38M | $15.38M | 0 | — | — |
| 2007-09-17 | $15.36M | $15.36M | 0 | — | — |
| 2007-09-14 | $15.3M | $15.3M | 0 | — | — |
| 2007-09-13 | $15.83M | $15.83M | 0 | — | — |
| 2007-09-12 | $15.81M | $15.81M | 0 | — | — |
| 2007-09-11 | $15.95M | $15.95M | 0 | — | — |
| 2007-09-10 | $16.57M | $16.57M | 0 | — | — |
| 2007-09-07 | $15.19M | $15.19M | 0 | — | — |
| 2007-09-06 | $15.5M | $15.5M | 0 | — | — |
| 2007-09-05 | $14.32M | $14.32M | 0 | — | — |
| 2007-09-04 | $14.63M | $14.63M | 0 | — | — |
| 2007-08-31 | $14.43M | $14.43M | 0 | — | — |
| 2007-08-30 | $14.71M | $14.71M | 0 | — | — |
| 2007-08-29 | $14.37M | $14.37M | 0 | — | — |
| 2007-08-28 | $14.01M | $14.01M | 0 | — | — |
| 2007-08-27 | $13.64M | $13.64M | 0 | — | — |
| 2007-08-24 | $14.48M | $14.48M | 0 | — | — |
| 2007-08-23 | $15.08M | $15.08M | 0 | — | — |
| 2007-08-22 | $14.77M | $14.77M | 0 | — | — |
| 2007-08-21 | $15.08M | $15.08M | 0 | — | — |
| 2007-08-20 | $14.88M | $14.88M | 0 | — | — |
| 2007-08-17 | $14.85M | $14.85M | 0 | — | — |
| 2007-08-16 | $15.41M | $15.41M | 0 | — | — |
| 2007-08-15 | $15.69M | $15.69M | 0 | — | — |
| 2007-08-14 | $17.41M | $17.41M | 0 | — | — |
| 2007-08-13 | $16.73M | $16.73M | 0 | — | — |
| 2007-08-10 | $16.23M | $16.23M | 0 | — | — |
| 2007-08-09 | $16.79M | $16.79M | 0 | — | — |
| 2007-08-08 | $16.9M | $16.9M | 0 | — | — |
| 2007-08-07 | $16.48M | $16.48M | 0 | — | — |
| 2007-08-06 | $16.09M | $16.09M | 0 | — | — |
| 2007-08-03 | $16.26M | $16.26M | 0 | — | — |
| 2007-08-02 | $16.65M | $16.65M | 0 | — | — |
| 2007-08-01 | $16.4M | $16.4M | 0 | — | — |
| 2007-07-31 | $16.99M | $16.99M | 0 | — | — |
| 2007-07-30 | $16.48M | $16.48M | 0 | — | — |
| 2007-07-27 | $17.07M | $17.07M | 0 | — | — |
| 2007-07-26 | $17.49M | $17.49M | 0 | — | — |
| 2007-07-25 | $17.18M | $17.18M | 0 | — | — |
| 2007-07-24 | $17.66M | $17.66M | 0 | — | — |
| 2007-07-23 | $18.62M | $18.62M | 0 | — | — |
| 2007-07-20 | $18.65M | $18.65M | 0 | — | — |
| 2007-07-19 | $18.28M | $18.28M | 0 | — | — |
| 2007-07-18 | $18.03M | $18.03M | 0 | — | — |
| 2007-07-17 | $17.16M | $17.16M | 0 | — | — |
| 2007-07-16 | $16.73M | $16.73M | 0 | — | — |
| 2007-07-13 | $16.96M | $16.96M | 0 | — | — |
| 2007-07-12 | $16.17M | $16.17M | 0 | — | — |
| 2007-07-11 | $16.17M | $16.17M | 0 | — | — |
| 2007-07-10 | $16.68M | $16.68M | 0 | — | — |
| 2007-07-09 | $16.17M | $16.17M | 0 | — | — |
| 2007-07-06 | $16.43M | $16.43M | 0 | — | — |
| 2007-07-05 | $16.45M | $16.45M | 0 | — | — |
| 2007-07-03 | $16M | $16M | 0 | — | — |
| 2007-07-02 | $16.17M | $16.17M | 0 | — | — |
| 2007-06-29 | $16.17M | $16.17M | 0 | — | — |
| 2007-06-28 | $16.17M | $16.17M | 0 | — | — |
| 2007-06-27 | $16.12M | $16.12M | 0 | — | — |
| 2007-06-26 | $16.17M | $16.17M | 0 | — | — |
| 2007-06-25 | $16M | $16M | 0 | — | — |
| 2007-06-22 | $16.17M | $16.17M | 0 | — | — |
| 2007-06-21 | $16.14M | $16.14M | 0 | — | — |
| 2007-06-20 | $16.48M | $16.48M | 0 | — | — |
| 2007-06-19 | $16.2M | $16.2M | 0 | — | — |
| 2007-06-18 | $16.51M | $16.51M | 0 | — | — |
| 2007-06-15 | $16.43M | $16.43M | 0 | — | — |
| 2007-06-14 | $16.4M | $16.4M | 0 | — | — |
| 2007-06-13 | $16.73M | $16.73M | 0 | — | — |
| 2007-06-12 | $16.09M | $16.09M | 0 | — | — |
| 2007-06-11 | $16.59M | $16.59M | 0 | — | — |
| 2007-06-08 | $16.88M | $16.88M | 0 | — | — |
| 2007-06-07 | $17.21M | $17.21M | 0 | — | — |
| 2007-06-06 | $18.53M | $18.53M | 0 | — | — |
| 2007-06-05 | $17.35M | $17.35M | 0 | — | — |
| 2007-06-04 | $17.49M | $17.49M | 0 | — | — |
| 2007-06-01 | $17.49M | $17.49M | 0 | — | — |
| 2007-05-31 | $17.27M | $17.27M | 0 | — | — |
| 2007-05-30 | $17.18M | $17.18M | 0 | — | — |
| 2007-05-29 | $16.88M | $16.88M | 0 | — | — |
| 2007-05-25 | $16.59M | $16.59M | 0 | — | — |
| 2007-05-24 | $16.43M | $16.43M | 0 | — | — |
| 2007-05-23 | $16.57M | $16.57M | 0 | — | — |
| 2007-05-22 | $16.79M | $16.79M | 0 | — | — |
| 2007-05-21 | $16.48M | $16.48M | 0 | — | — |
| 2007-05-18 | $16.4M | $16.4M | 0 | — | — |
| 2007-05-17 | $16.54M | $16.54M | 0 | — | — |
| 2007-05-16 | $16.31M | $16.31M | 0 | — | — |
| 2007-05-15 | $15.95M | $15.95M | 0 | — | — |
| 2007-05-14 | $16.14M | $16.14M | 0 | — | — |
| 2007-05-11 | $16.14M | $16.14M | 0 | — | — |
| 2007-05-10 | $16.73M | $16.73M | 0 | — | — |
| 2007-05-09 | $16.93M | $16.93M | 0 | — | — |
| 2007-05-08 | $16.85M | $16.85M | 0 | — | — |
| 2007-05-07 | $16.65M | $16.65M | 0 | — | — |
| 2007-05-04 | $15.47M | $15.47M | 0 | — | — |
| 2007-05-03 | $16.59M | $16.59M | 0 | — | — |
| 2007-05-02 | $16.62M | $16.62M | 0 | — | — |
| 2007-05-01 | $16.31M | $16.31M | 0 | — | — |
| 2007-04-30 | $15.89M | $15.89M | 0 | — | — |
| 2007-04-27 | $15.83M | $15.83M | 0 | — | — |
| 2007-04-26 | $15.89M | $15.89M | 0 | — | — |
| 2007-04-25 | $15.92M | $15.92M | 0 | — | — |
| 2007-04-24 | $15.89M | $15.89M | 0 | — | — |
| 2007-04-23 | $15.69M | $15.69M | 0 | — | — |
| 2007-04-20 | $15.89M | $15.89M | 0 | — | — |
| 2007-04-19 | $15.83M | $15.83M | 0 | — | — |
| 2007-04-18 | $15.67M | $15.67M | 0 | — | — |
| 2007-04-17 | $16.4M | $16.4M | 0 | — | — |
| 2007-04-16 | $16.57M | $16.57M | 0 | — | — |
| 2007-04-13 | $17.04M | $17.04M | 0 | — | — |
| 2007-04-12 | $16.88M | $16.88M | 0 | — | — |
| 2007-04-11 | $16.68M | $16.68M | 0 | — | — |
| 2007-04-10 | $17.04M | $17.04M | 0 | — | — |
| 2007-04-09 | $17.52M | $17.52M | 0 | — | — |
| 2007-04-05 | $16.73M | $16.73M | 0 | — | — |
| 2007-04-04 | $15.86M | $15.86M | 0 | — | — |
| 2007-04-03 | $15.24M | $15.24M | 0 | — | — |
| 2007-04-02 | $15.33M | $15.33M | 0 | — | — |
| 2007-03-30 | $16.31M | $16.31M | 0 | — | — |
| 2007-03-29 | $16.71M | $16.71M | 0 | — | — |
| 2007-03-28 | $15.19M | $15.19M | 0 | — | — |
| 2007-03-27 | $14.18M | $14.18M | 0 | — | — |
| 2007-03-26 | $13.78M | $13.78M | 0 | — | — |
| 2007-03-23 | $13.61M | $13.61M | 0 | — | — |
| 2007-03-22 | $13.78M | $13.78M | 0 | — | — |
| 2007-03-21 | $13.56M | $13.56M | 0 | — | — |
| 2007-03-20 | $13.22M | $13.22M | 0 | — | — |
| 2007-03-19 | $13.22M | $13.22M | 0 | — | — |
| 2007-03-16 | $13.22M | $13.22M | 0 | — | — |
| 2007-03-15 | $13.11M | $13.11M | 0 | — | — |
| 2007-03-14 | $13.11M | $13.11M | 0 | — | — |
| 2007-03-13 | $13.08M | $13.08M | 0 | — | — |
| 2007-03-12 | $13.25M | $13.25M | 0 | — | — |
| 2007-03-09 | $13.58M | $13.58M | 0 | — | — |
| 2007-03-08 | $13.58M | $13.58M | 0 | — | — |
| 2007-03-07 | $14.03M | $14.03M | 0 | — | — |
| 2007-03-06 | $14.12M | $14.12M | 0 | — | — |
| 2007-03-05 | $13.92M | $13.92M | 0 | — | — |
| 2007-03-02 | $14.77M | $14.77M | 0 | — | — |
| 2007-03-01 | $15.38M | $15.38M | 0 | — | — |
| 2007-02-28 | $15.83M | $15.83M | 0 | — | — |
| 2007-02-27 | $15.08M | $15.08M | 0 | — | — |
| 2007-02-26 | $15.3M | $15.3M | 0 | — | — |
| 2007-02-23 | $16.37M | $16.37M | 0 | — | — |
| 2007-02-22 | $15.98M | $15.98M | 0 | — | — |
| 2007-02-21 | $16.45M | $16.45M | 0 | — | — |
| 2007-02-20 | $17.1M | $17.1M | 0 | — | — |
| 2007-02-16 | $16.65M | $16.65M | 0 | — | — |
| 2007-02-15 | $16.06M | $16.06M | 0 | — | — |
| 2007-02-14 | $17.3M | $17.3M | 0 | — | — |
| 2007-02-13 | $17.38M | $17.38M | 0 | — | — |
| 2007-02-12 | $18.11M | $18.11M | 0 | — | — |
| 2007-02-09 | $16.26M | $16.26M | 0 | — | — |
| 2007-02-08 | $16M | $16M | 0 | — | — |
| 2007-02-07 | $15.92M | $15.92M | 0 | — | — |
| 2007-02-06 | $16.31M | $16.31M | 0 | — | — |
| 2007-02-05 | $16.43M | $16.43M | 0 | — | — |
| 2007-02-02 | $16.59M | $16.59M | 0 | — | — |
| 2007-02-01 | $16.73M | $16.73M | 0 | — | — |
| 2007-01-31 | $16.43M | $16.43M | 0 | — | — |
| 2007-01-30 | $16.26M | $16.26M | 0 | — | — |
| 2007-01-29 | $16.48M | $16.48M | 0 | — | — |
| 2007-01-26 | $16.51M | $16.51M | 0 | — | — |
| 2007-01-25 | $16.43M | $16.43M | 0 | — | — |
| 2007-01-24 | $15.33M | $15.33M | 0 | — | — |
| 2007-01-23 | $15.83M | $15.83M | 0 | — | — |
| 2007-01-22 | $15.75M | $15.75M | 0 | — | — |
| 2007-01-19 | $15.19M | $15.19M | 0 | — | — |
| 2007-01-18 | $15.75M | $15.75M | 0 | — | — |
| 2007-01-17 | $16.34M | $16.34M | 0 | — | — |
| 2007-01-16 | $16.31M | $16.31M | 0 | — | — |
| 2007-01-12 | $16.93M | $16.93M | 0 | — | — |
| 2007-01-11 | $15.5M | $15.5M | 0 | — | — |
| 2007-01-10 | $14.79M | $14.79M | 0 | — | — |
| 2007-01-09 | $15.67M | $15.67M | 0 | — | — |
| 2007-01-08 | $15.36M | $15.36M | 0 | — | — |
| 2007-01-05 | $14.85M | $14.85M | 0 | — | — |
| 2007-01-04 | $16.59M | $16.59M | 0 | — | — |
| 2007-01-03 | $18M | $18M | 0 | — | — |