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
- 1983-12-30 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 | $12.93 | $24.47 | 795,000 | — | — |
| 2007-12-28 | $13.23 | $25.04 | 901,500 | — | — |
| 2007-12-27 | $13.17 | $24.93 | 1,487,000 | — | — |
| 2007-12-26 | $13.10 | $24.80 | 1,039,500 | — | — |
| 2007-12-24 | $13.24 | $24.97 | 517,500 | — | — |
| 2007-12-21 | $12.90 | $24.34 | 1,795,000 | — | — |
| 2007-12-20 | $12.78 | $24.11 | 1,391,500 | — | — |
| 2007-12-19 | $12.78 | $24.11 | 3,397,000 | — | — |
| 2007-12-18 | $12.79 | $24.13 | 2,886,000 | — | — |
| 2007-12-17 | $12.85 | $24.25 | 2,661,500 | — | — |
| 2007-12-14 | $12.81 | $24.16 | 2,167,000 | — | — |
| 2007-12-13 | $12.85 | $24.25 | 3,708,500 | — | — |
| 2007-12-12 | $13.07 | $24.65 | 4,023,000 | — | — |
| 2007-12-11 | $13.28 | $25.05 | 3,094,500 | — | — |
| 2007-12-10 | $13.58 | $25.62 | 1,646,500 | — | — |
| 2007-12-07 | $13.54 | $25.54 | 2,039,500 | — | — |
| 2007-12-06 | $13.40 | $25.28 | 2,012,500 | — | — |
| 2007-12-05 | $13.16 | $24.82 | 3,749,500 | — | — |
| 2007-12-04 | $12.64 | $23.85 | 2,641,000 | — | — |
| 2007-12-03 | $12.81 | $24.17 | 2,505,500 | — | — |
| 2007-11-30 | $13.38 | $25.25 | 2,715,000 | — | — |
| 2007-11-29 | $13.03 | $24.59 | 2,579,000 | — | — |
| 2007-11-28 | $13.13 | $24.76 | 3,502,500 | — | — |
| 2007-11-27 | $12.71 | $23.97 | 4,063,500 | — | — |
| 2007-11-26 | $12.09 | $22.80 | 2,408,500 | — | — |
| 2007-11-23 | $12.22 | $23.05 | 1,329,500 | — | — |
| 2007-11-21 | $12.32 | $23.24 | 2,754,000 | — | — |
| 2007-11-20 | $12.57 | $23.72 | 1,987,500 | — | — |
| 2007-11-19 | $12.54 | $23.65 | 2,127,500 | — | — |
| 2007-11-16 | $12.86 | $24.26 | 1,809,000 | — | — |
| 2007-11-15 | $12.72 | $24.00 | 1,837,500 | — | — |
| 2007-11-14 | $13.05 | $24.61 | 2,821,500 | — | — |
| 2007-11-13 | $12.98 | $24.49 | 3,067,500 | — | — |
| 2007-11-12 | $12.64 | $23.85 | 2,779,000 | — | — |
| 2007-11-09 | $13.31 | $25.11 | 4,084,000 | — | — |
| 2007-11-08 | $13.27 | $25.03 | 4,115,500 | — | — |
| 2007-11-07 | $12.97 | $24.47 | 4,588,000 | — | — |
| 2007-11-06 | $13.55 | $25.56 | 2,557,500 | — | — |
| 2007-11-05 | $13.65 | $25.74 | 3,799,000 | — | — |
| 2007-11-02 | $14.05 | $26.50 | 3,751,500 | — | — |
| 2007-11-01 | $13.63 | $25.72 | 2,765,500 | — | — |
| 2007-10-31 | $14.08 | $26.56 | 3,804,500 | — | — |
| 2007-10-30 | $13.58 | $25.61 | 3,510,500 | — | — |
| 2007-10-29 | $14.09 | $26.59 | 2,191,000 | — | — |
| 2007-10-26 | $13.81 | $26.05 | 2,419,000 | — | — |
| 2007-10-25 | $13.65 | $25.75 | 2,645,000 | — | — |
| 2007-10-24 | $13.86 | $26.16 | 3,599,000 | — | — |
| 2007-10-23 | $13.99 | $26.39 | 2,630,500 | — | — |
| 2007-10-22 | $13.93 | $26.28 | 2,230,000 | — | — |
| 2007-10-19 | $14.06 | $26.53 | 2,431,500 | — | — |
| 2007-10-18 | $14.17 | $26.73 | 3,324,500 | — | — |
| 2007-10-17 | $13.78 | $26.00 | 3,822,500 | — | — |
| 2007-10-16 | $13.84 | $26.12 | 2,277,000 | — | — |
| 2007-10-15 | $14.02 | $26.45 | 1,821,000 | — | — |
| 2007-10-12 | $14.35 | $27.06 | 1,072,500 | — | — |
| 2007-10-11 | $14.34 | $27.06 | 2,389,500 | — | — |
| 2007-10-10 | $14.44 | $27.24 | 2,149,000 | — | — |
| 2007-10-09 | $14.64 | $27.62 | 1,689,000 | — | — |
| 2007-10-08 | $14.72 | $27.77 | 1,494,500 | — | — |
| 2007-10-05 | $14.80 | $27.92 | 6,100,500 | — | — |
| 2007-10-04 | $14.00 | $26.40 | 2,221,000 | — | — |
| 2007-10-03 | $13.97 | $26.35 | 2,724,000 | — | — |
| 2007-10-02 | $14.36 | $27.09 | 3,090,500 | — | — |
| 2007-10-01 | $14.34 | $27.06 | 3,253,000 | — | — |
| 2007-09-28 | $14.06 | $26.52 | 2,517,500 | — | — |
| 2007-09-27 | $14.01 | $26.42 | 2,637,000 | — | — |
| 2007-09-26 | $13.78 | $26.00 | 1,579,500 | — | — |
| 2007-09-25 | $13.61 | $25.59 | 1,440,000 | — | — |
| 2007-09-24 | $13.61 | $25.58 | 2,031,000 | — | — |
| 2007-09-21 | $13.70 | $25.76 | 1,596,500 | — | — |
| 2007-09-20 | $13.83 | $26.00 | 1,948,500 | — | — |
| 2007-09-19 | $13.84 | $26.03 | 2,522,000 | — | — |
| 2007-09-18 | $14.15 | $26.60 | 3,274,000 | — | — |
| 2007-09-17 | $13.58 | $25.53 | 1,888,000 | — | — |
| 2007-09-14 | $13.57 | $25.51 | 2,316,500 | — | — |
| 2007-09-13 | $13.97 | $26.27 | 2,026,500 | — | — |
| 2007-09-12 | $13.78 | $25.91 | 2,430,000 | — | — |
| 2007-09-11 | $13.71 | $25.78 | 3,324,000 | — | — |
| 2007-09-10 | $13.08 | $24.59 | 2,049,500 | — | — |
| 2007-09-07 | $13.17 | $24.76 | 2,300,000 | — | — |
| 2007-09-06 | $13.44 | $25.26 | 1,868,500 | — | — |
| 2007-09-05 | $13.47 | $25.34 | 4,163,500 | — | — |
| 2007-09-04 | $13.99 | $26.30 | 1,754,000 | — | — |
| 2007-08-31 | $14.10 | $26.50 | 3,233,500 | — | — |
| 2007-08-30 | $13.58 | $25.53 | 2,901,500 | — | — |
| 2007-08-29 | $13.45 | $25.29 | 2,763,000 | — | — |
| 2007-08-28 | $13.40 | $25.20 | 2,448,500 | — | — |
| 2007-08-27 | $13.81 | $25.96 | 1,790,500 | — | — |
| 2007-08-24 | $13.88 | $26.10 | 2,222,000 | — | — |
| 2007-08-23 | $13.67 | $25.70 | 2,700,500 | — | — |
| 2007-08-22 | $13.66 | $25.69 | 1,894,000 | — | — |
| 2007-08-21 | $13.38 | $25.15 | 4,711,000 | — | — |
| 2007-08-20 | $13.33 | $25.07 | 2,226,500 | — | — |
| 2007-08-17 | $13.16 | $24.74 | 2,455,500 | — | — |
| 2007-08-16 | $13.04 | $24.52 | 3,820,000 | — | — |
| 2007-08-15 | $12.87 | $24.19 | 2,856,500 | — | — |
| 2007-08-14 | $13.62 | $25.61 | 2,516,000 | — | — |
| 2007-08-13 | $14.22 | $26.75 | 2,382,500 | — | — |
| 2007-08-10 | $14.32 | $26.93 | 2,695,500 | — | — |
| 2007-08-09 | $14.42 | $27.11 | 2,727,000 | — | — |
| 2007-08-08 | $14.93 | $28.07 | 2,986,500 | — | — |
| 2007-08-07 | $14.72 | $27.69 | 2,531,500 | — | — |
| 2007-08-06 | $14.43 | $27.14 | 1,259,500 | — | — |
| 2007-08-03 | $14.48 | $27.23 | 2,662,000 | — | — |
| 2007-08-02 | $15.01 | $28.22 | 2,158,500 | — | — |
| 2007-08-01 | $14.80 | $27.84 | 3,131,000 | — | — |
| 2007-07-31 | $14.79 | $27.80 | 3,889,500 | — | — |
| 2007-07-30 | $14.71 | $27.66 | 4,235,500 | — | — |
| 2007-07-27 | $15.00 | $28.20 | 5,373,000 | — | — |
| 2007-07-26 | $14.97 | $28.14 | 5,218,500 | — | — |
| 2007-07-25 | $15.76 | $29.63 | 5,107,000 | — | — |
| 2007-07-24 | $16.11 | $30.30 | 4,584,500 | — | — |
| 2007-07-23 | $16.57 | $31.15 | 2,871,500 | — | — |
| 2007-07-20 | $16.62 | $31.26 | 4,010,500 | — | — |
| 2007-07-19 | $16.95 | $31.86 | 8,572,000 | — | — |
| 2007-07-18 | $17.00 | $31.97 | 15,196,000 | — | — |
| 2007-07-17 | $14.80 | $27.82 | 2,023,000 | — | — |
| 2007-07-16 | $15.03 | $28.26 | 2,191,000 | — | — |
| 2007-07-13 | $14.75 | $27.74 | 1,465,500 | — | — |
| 2007-07-12 | $14.65 | $27.55 | 1,538,500 | — | — |
| 2007-07-11 | $14.34 | $26.96 | 1,824,500 | — | — |
| 2007-07-10 | $14.04 | $26.41 | 1,325,000 | — | — |
| 2007-07-09 | $14.16 | $26.63 | 1,146,000 | — | — |
| 2007-07-06 | $14.20 | $26.71 | 1,647,500 | — | — |
| 2007-07-05 | $14.05 | $26.42 | 1,146,000 | — | — |
| 2007-07-03 | $14.09 | $26.50 | 948,000 | — | — |
| 2007-07-02 | $13.97 | $26.28 | 722,500 | — | — |
| 2007-06-29 | $13.76 | $25.88 | 2,109,000 | — | — |
| 2007-06-28 | $13.72 | $25.80 | 3,125,000 | — | — |
| 2007-06-27 | $13.57 | $25.51 | 3,397,500 | — | — |
| 2007-06-26 | $13.45 | $25.21 | 2,928,500 | — | — |
| 2007-06-25 | $13.65 | $25.58 | 3,586,000 | — | — |
| 2007-06-22 | $13.95 | $26.14 | 2,619,500 | — | — |
| 2007-06-21 | $14.16 | $26.55 | 1,591,500 | — | — |
| 2007-06-20 | $13.93 | $26.11 | 2,663,000 | — | — |
| 2007-06-19 | $14.20 | $26.62 | 869,500 | — | — |
| 2007-06-18 | $14.18 | $26.59 | 1,541,000 | — | — |
| 2007-06-15 | $14.33 | $26.86 | 1,911,000 | — | — |
| 2007-06-14 | $14.15 | $26.52 | 2,355,500 | — | — |
| 2007-06-13 | $14.06 | $26.35 | 1,894,500 | — | — |
| 2007-06-12 | $13.92 | $26.09 | 1,654,000 | — | — |
| 2007-06-11 | $14.17 | $26.56 | 1,255,500 | — | — |
| 2007-06-08 | $14.17 | $26.56 | 3,143,500 | — | — |
| 2007-06-07 | $13.76 | $25.80 | 4,631,000 | — | — |
| 2007-06-06 | $14.33 | $26.86 | 1,412,500 | — | — |
| 2007-06-05 | $14.58 | $27.34 | 1,436,000 | — | — |
| 2007-06-04 | $14.65 | $27.47 | 1,404,000 | — | — |
| 2007-06-01 | $14.68 | $27.51 | 2,498,500 | — | — |
| 2007-05-31 | $14.29 | $26.79 | 2,948,000 | — | — |
| 2007-05-30 | $14.38 | $26.95 | 1,186,500 | — | — |
| 2007-05-29 | $14.40 | $27.00 | 1,551,000 | — | — |
| 2007-05-25 | $14.33 | $26.86 | 1,452,000 | — | — |
| 2007-05-24 | $14.00 | $26.23 | 2,338,500 | — | — |
| 2007-05-23 | $14.22 | $26.65 | 1,471,500 | — | — |
| 2007-05-22 | $14.14 | $26.50 | 1,635,500 | — | — |
| 2007-05-21 | $14.21 | $26.63 | 1,293,500 | — | — |
| 2007-05-18 | $14.31 | $26.82 | 3,763,000 | — | — |
| 2007-05-17 | $14.09 | $26.41 | 3,459,000 | — | — |
| 2007-05-16 | $13.69 | $25.67 | 3,012,000 | — | — |
| 2007-05-15 | $13.47 | $25.25 | 1,553,500 | — | — |
| 2007-05-14 | $13.27 | $24.87 | 2,357,000 | — | — |
| 2007-05-11 | $13.35 | $25.03 | 1,953,000 | — | — |
| 2007-05-10 | $13.11 | $24.58 | 1,706,000 | — | — |
| 2007-05-09 | $13.18 | $24.71 | 2,020,000 | — | — |
| 2007-05-08 | $13.20 | $24.74 | 2,120,000 | — | — |
| 2007-05-07 | $13.00 | $24.37 | 1,605,500 | — | — |
| 2007-05-04 | $12.94 | $24.26 | 1,611,500 | — | — |
| 2007-05-03 | $12.91 | $24.19 | 1,684,000 | — | — |
| 2007-05-02 | $12.70 | $23.80 | 1,763,000 | — | — |
| 2007-05-01 | $12.62 | $23.65 | 1,940,000 | — | — |
| 2007-04-30 | $12.70 | $23.81 | 2,211,000 | — | — |
| 2007-04-27 | $12.92 | $24.21 | 2,269,000 | — | — |
| 2007-04-26 | $12.82 | $24.03 | 2,927,500 | — | — |
| 2007-04-25 | $12.93 | $24.24 | 2,996,000 | — | — |
| 2007-04-24 | $12.58 | $23.57 | 2,284,500 | — | — |
| 2007-04-23 | $12.51 | $23.44 | 2,512,500 | — | — |
| 2007-04-20 | $12.51 | $23.46 | 2,243,500 | — | — |
| 2007-04-19 | $12.23 | $22.93 | 1,945,500 | — | — |
| 2007-04-18 | $12.24 | $22.94 | 1,989,500 | — | — |
| 2007-04-17 | $12.02 | $22.53 | 1,158,000 | — | — |
| 2007-04-16 | $12.17 | $22.82 | 1,054,500 | — | — |
| 2007-04-13 | $11.91 | $22.32 | 1,536,500 | — | — |
| 2007-04-12 | $12.02 | $22.53 | 3,956,500 | — | — |
| 2007-04-11 | $11.75 | $22.03 | 2,109,000 | — | — |
| 2007-04-10 | $11.68 | $21.90 | 1,719,000 | — | — |
| 2007-04-09 | $11.48 | $21.51 | 2,947,000 | — | — |
| 2007-04-05 | $11.15 | $20.90 | 2,112,000 | — | — |
| 2007-04-04 | $11.15 | $20.89 | 1,376,500 | — | — |
| 2007-04-03 | $11.28 | $21.14 | 1,014,000 | — | — |
| 2007-04-02 | $11.29 | $21.17 | 1,088,000 | — | — |
| 2007-03-30 | $11.29 | $21.16 | 1,748,000 | — | — |
| 2007-03-29 | $11.17 | $20.94 | 1,568,500 | — | — |
| 2007-03-28 | $11.13 | $20.86 | 1,857,000 | — | — |
| 2007-03-27 | $11.27 | $21.06 | 2,941,500 | — | — |
| 2007-03-26 | $11.26 | $21.03 | 2,220,000 | — | — |
| 2007-03-23 | $11.22 | $20.97 | 1,848,000 | — | — |
| 2007-03-22 | $11.03 | $20.60 | 1,624,000 | — | — |
| 2007-03-21 | $11.15 | $20.83 | 1,073,500 | — | — |
| 2007-03-20 | $11.01 | $20.57 | 868,000 | — | — |
| 2007-03-19 | $10.95 | $20.46 | 1,529,000 | — | — |
| 2007-03-16 | $10.92 | $20.39 | 3,085,500 | — | — |
| 2007-03-15 | $10.86 | $20.28 | 987,500 | — | — |
| 2007-03-14 | $10.80 | $20.17 | 2,460,000 | — | — |
| 2007-03-13 | $10.73 | $20.05 | 2,141,500 | — | — |
| 2007-03-12 | $10.85 | $20.27 | 1,179,000 | — | — |
| 2007-03-09 | $10.84 | $20.25 | 1,545,500 | — | — |
| 2007-03-08 | $10.79 | $20.15 | 1,267,500 | — | — |
| 2007-03-07 | $10.70 | $19.99 | 1,362,500 | — | — |
| 2007-03-06 | $10.66 | $19.91 | 1,529,500 | — | — |
| 2007-03-05 | $10.65 | $19.89 | 2,820,500 | — | — |
| 2007-03-02 | $10.75 | $20.08 | 3,570,000 | — | — |
| 2007-03-01 | $10.70 | $19.99 | 2,392,500 | — | — |
| 2007-02-28 | $10.68 | $19.96 | 2,462,000 | — | — |
| 2007-02-27 | $10.61 | $19.82 | 2,141,000 | — | — |
| 2007-02-26 | $10.94 | $20.43 | 1,584,000 | — | — |
| 2007-02-23 | $11.15 | $20.84 | 1,528,500 | — | — |
| 2007-02-22 | $11.15 | $20.83 | 913,000 | — | — |
| 2007-02-21 | $11.17 | $20.87 | 1,726,000 | — | — |
| 2007-02-20 | $11.04 | $20.62 | 1,133,000 | — | — |
| 2007-02-16 | $11.12 | $20.77 | 1,218,000 | — | — |
| 2007-02-15 | $11.20 | $20.93 | 1,740,000 | — | — |
| 2007-02-14 | $11.10 | $20.74 | 2,132,500 | — | — |
| 2007-02-13 | $11.02 | $20.58 | 1,100,000 | — | — |
| 2007-02-12 | $10.75 | $20.07 | 1,210,500 | — | — |
| 2007-02-09 | $10.76 | $20.09 | 1,698,500 | — | — |
| 2007-02-08 | $10.80 | $20.17 | 1,262,500 | — | — |
| 2007-02-07 | $10.85 | $20.26 | 1,156,500 | — | — |
| 2007-02-06 | $10.89 | $20.34 | 1,802,000 | — | — |
| 2007-02-05 | $11.03 | $20.60 | 923,000 | — | — |
| 2007-02-02 | $11.02 | $20.59 | 2,143,000 | — | — |
| 2007-02-01 | $11.19 | $20.90 | 1,963,000 | — | — |
| 2007-01-31 | $10.95 | $20.45 | 2,006,000 | — | — |
| 2007-01-30 | $10.82 | $20.21 | 2,030,500 | — | — |
| 2007-01-29 | $10.85 | $20.26 | 1,240,500 | — | — |
| 2007-01-26 | $10.85 | $20.27 | 1,195,500 | — | — |
| 2007-01-25 | $10.92 | $20.40 | 1,423,000 | — | — |
| 2007-01-24 | $10.87 | $20.30 | 1,511,000 | — | — |
| 2007-01-23 | $10.90 | $20.37 | 2,607,000 | — | — |
| 2007-01-22 | $10.69 | $19.97 | 1,531,000 | — | — |
| 2007-01-19 | $10.84 | $20.25 | 1,050,500 | — | — |
| 2007-01-18 | $10.79 | $20.16 | 1,397,500 | — | — |
| 2007-01-17 | $10.87 | $20.30 | 1,123,000 | — | — |
| 2007-01-16 | $10.99 | $20.54 | 1,290,000 | — | — |
| 2007-01-12 | $10.87 | $20.30 | 1,672,000 | — | — |
| 2007-01-11 | $10.52 | $19.64 | 1,071,000 | — | — |
| 2007-01-10 | $10.41 | $19.45 | 1,030,500 | — | — |
| 2007-01-09 | $10.45 | $19.52 | 2,096,500 | — | — |
| 2007-01-08 | $10.39 | $19.40 | 1,381,000 | — | — |
| 2007-01-05 | $10.31 | $19.25 | 900,000 | — | — |
| 2007-01-04 | $10.32 | $19.29 | 1,193,500 | — | — |
| 2007-01-03 | $10.55 | $19.70 | 1,036,000 | — | — |