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
- 2007-05-03 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 | $14.89 | $14.89 | 2,783,600 | — | — |
| 2007-12-28 | $14.60 | $14.60 | 2,671,400 | — | — |
| 2007-12-27 | $14.42 | $14.42 | 3,084,600 | — | — |
| 2007-12-26 | $14.78 | $14.78 | 1,801,100 | — | — |
| 2007-12-24 | $15.11 | $15.11 | 1,342,700 | — | — |
| 2007-12-21 | $15.08 | $15.08 | 3,425,500 | — | — |
| 2007-12-20 | $14.38 | $14.38 | 3,701,100 | — | — |
| 2007-12-19 | $14.74 | $14.74 | 2,949,400 | — | — |
| 2007-12-18 | $14.17 | $14.17 | 5,104,100 | — | — |
| 2007-12-17 | $14.53 | $14.53 | 4,956,000 | — | — |
| 2007-12-14 | $15.60 | $15.60 | 4,805,000 | — | — |
| 2007-12-13 | $15.35 | $15.35 | 6,570,400 | — | — |
| 2007-12-12 | $15.74 | $15.74 | 7,499,400 | — | — |
| 2007-12-11 | $17.03 | $17.03 | 3,213,700 | — | — |
| 2007-12-10 | $18.24 | $18.24 | 2,739,700 | — | — |
| 2007-12-07 | $18.70 | $18.70 | 4,594,500 | — | — |
| 2007-12-06 | $18.38 | $18.38 | 2,877,000 | — | — |
| 2007-12-05 | $18.30 | $18.30 | 2,176,400 | — | — |
| 2007-12-04 | $18.61 | $18.61 | 6,339,900 | — | — |
| 2007-12-03 | $19.58 | $19.58 | 2,688,900 | — | — |
| 2007-11-30 | $19.76 | $19.76 | 6,946,400 | — | — |
| 2007-11-29 | $18.63 | $18.63 | 3,546,800 | — | — |
| 2007-11-28 | $18.77 | $18.77 | 5,421,900 | — | — |
| 2007-11-27 | $17.56 | $17.56 | 2,609,200 | — | — |
| 2007-11-26 | $17.48 | $17.48 | 2,520,600 | — | — |
| 2007-11-23 | $18.15 | $18.15 | 1,118,600 | — | — |
| 2007-11-21 | $17.91 | $17.91 | 4,742,900 | — | — |
| 2007-11-20 | $17.45 | $17.45 | 5,969,900 | — | — |
| 2007-11-19 | $19.01 | $19.01 | 3,604,800 | — | — |
| 2007-11-16 | $19.97 | $19.97 | 6,111,800 | — | — |
| 2007-11-15 | $19.84 | $19.84 | 8,292,100 | — | — |
| 2007-11-14 | $19.52 | $19.52 | 17,352,700 | — | — |
| 2007-11-13 | $18.75 | $18.75 | 3,435,700 | — | — |
| 2007-11-12 | $17.88 | $17.88 | 4,727,700 | — | — |
| 2007-11-09 | $16.50 | $16.50 | 3,750,000 | — | — |
| 2007-11-08 | $17.00 | $17.00 | 7,390,600 | — | — |
| 2007-11-07 | $17.45 | $17.45 | 6,915,500 | — | — |
| 2007-11-06 | $18.51 | $18.51 | 3,132,100 | — | — |
| 2007-11-05 | $19.51 | $19.51 | 1,633,800 | — | — |
| 2007-11-02 | $19.93 | $19.93 | 1,623,200 | — | — |
| 2007-11-01 | $20.20 | $20.20 | 2,519,000 | — | — |
| 2007-10-31 | $20.80 | $20.80 | 4,577,700 | — | — |
| 2007-10-30 | $20.68 | $20.68 | 3,845,600 | — | — |
| 2007-10-29 | $19.85 | $19.85 | 1,893,500 | — | — |
| 2007-10-26 | $19.74 | $19.74 | 2,171,200 | — | — |
| 2007-10-25 | $20.06 | $20.06 | 2,479,300 | — | — |
| 2007-10-24 | $20.58 | $20.58 | 3,971,300 | — | — |
| 2007-10-23 | $20.82 | $20.82 | 5,704,400 | — | — |
| 2007-10-22 | $20.00 | $20.00 | 3,344,200 | — | — |
| 2007-10-19 | $19.50 | $19.50 | 2,029,600 | — | — |
| 2007-10-18 | $19.96 | $19.96 | 2,480,600 | — | — |
| 2007-10-17 | $20.40 | $20.40 | 5,631,600 | — | — |
| 2007-10-16 | $20.08 | $20.08 | 7,945,800 | — | — |
| 2007-10-15 | $20.00 | $20.00 | 3,955,300 | — | — |
| 2007-10-12 | $19.96 | $19.96 | 2,331,600 | — | — |
| 2007-10-11 | $19.39 | $19.39 | 2,948,600 | — | — |
| 2007-10-10 | $19.63 | $19.63 | 2,415,800 | — | — |
| 2007-10-09 | $19.59 | $19.59 | 1,839,200 | — | — |
| 2007-10-08 | $19.48 | $19.48 | 1,546,800 | — | — |
| 2007-10-05 | $19.19 | $19.19 | 3,334,700 | — | — |
| 2007-10-04 | $18.61 | $18.61 | 4,998,500 | — | — |
| 2007-10-03 | $19.28 | $19.28 | 3,078,200 | — | — |
| 2007-10-02 | $18.98 | $18.98 | 2,982,300 | — | — |
| 2007-10-01 | $18.22 | $18.22 | 2,277,700 | — | — |
| 2007-09-28 | $17.95 | $17.95 | 1,505,000 | — | — |
| 2007-09-27 | $17.82 | $17.82 | 1,443,000 | — | — |
| 2007-09-26 | $17.87 | $17.87 | 4,915,600 | — | — |
| 2007-09-25 | $17.08 | $17.08 | 3,470,300 | — | — |
| 2007-09-24 | $16.03 | $16.03 | 5,237,600 | — | — |
| 2007-09-21 | $17.56 | $17.56 | 1,767,300 | — | — |
| 2007-09-20 | $17.72 | $17.72 | 1,631,700 | — | — |
| 2007-09-19 | $18.29 | $18.29 | 3,484,000 | — | — |
| 2007-09-18 | $17.45 | $17.45 | 1,800,800 | — | — |
| 2007-09-17 | $17.15 | $17.15 | 939,100 | — | — |
| 2007-09-14 | $17.65 | $17.65 | 873,900 | — | — |
| 2007-09-13 | $17.59 | $17.59 | 1,365,600 | — | — |
| 2007-09-12 | $17.15 | $17.15 | 2,217,800 | — | — |
| 2007-09-11 | $17.69 | $17.69 | 2,066,700 | — | — |
| 2007-09-10 | $17.44 | $17.44 | 2,483,400 | — | — |
| 2007-09-07 | $17.62 | $17.62 | 1,533,800 | — | — |
| 2007-09-06 | $18.07 | $18.07 | 2,205,500 | — | — |
| 2007-09-05 | $17.62 | $17.62 | 1,847,900 | — | — |
| 2007-09-04 | $17.53 | $17.53 | 1,992,800 | — | — |
| 2007-08-31 | $16.88 | $16.88 | 1,239,900 | — | — |
| 2007-08-30 | $16.98 | $16.98 | 1,210,500 | — | — |
| 2007-08-29 | $17.36 | $17.36 | 1,092,700 | — | — |
| 2007-08-28 | $17.35 | $17.35 | 1,240,500 | — | — |
| 2007-08-27 | $17.70 | $17.70 | 1,321,100 | — | — |
| 2007-08-24 | $18.24 | $18.24 | 983,600 | — | — |
| 2007-08-23 | $18.00 | $18.00 | 2,271,300 | — | — |
| 2007-08-22 | $18.10 | $18.10 | 4,715,900 | — | — |
| 2007-08-21 | $17.71 | $17.71 | 5,527,200 | — | — |
| 2007-08-20 | $16.08 | $16.08 | 1,933,600 | — | — |
| 2007-08-17 | $16.00 | $16.00 | 4,152,000 | — | — |
| 2007-08-16 | $15.92 | $15.92 | 6,312,100 | — | — |
| 2007-08-15 | $15.75 | $15.75 | 3,556,000 | — | — |
| 2007-08-14 | $16.97 | $16.97 | 5,720,100 | — | — |
| 2007-08-13 | $17.29 | $17.29 | 2,050,800 | — | — |
| 2007-08-10 | $17.56 | $17.56 | 3,903,000 | — | — |
| 2007-08-09 | $17.87 | $17.87 | 3,314,300 | — | — |
| 2007-08-08 | $18.49 | $18.49 | 2,724,100 | — | — |
| 2007-08-07 | $18.45 | $18.45 | 2,725,000 | — | — |
| 2007-08-06 | $18.02 | $18.02 | 5,659,800 | — | — |
| 2007-08-03 | $18.70 | $18.70 | 3,412,800 | — | — |
| 2007-08-02 | $18.88 | $18.88 | 7,427,800 | — | — |
| 2007-08-01 | $18.35 | $18.35 | 7,082,200 | — | — |
| 2007-07-31 | $17.82 | $17.82 | 3,582,900 | — | — |
| 2007-07-30 | $18.05 | $18.05 | 8,926,900 | — | — |
| 2007-07-27 | $18.59 | $18.59 | 4,562,800 | — | — |
| 2007-07-26 | $19.36 | $19.36 | 9,754,300 | — | — |
| 2007-07-25 | $20.78 | $20.78 | 2,779,100 | — | — |
| 2007-07-24 | $21.33 | $21.33 | 6,101,200 | — | — |
| 2007-07-23 | $21.11 | $21.11 | 4,399,000 | — | — |
| 2007-07-20 | $21.40 | $21.40 | 4,248,400 | — | — |
| 2007-07-19 | $21.51 | $21.51 | 8,636,500 | — | — |
| 2007-07-18 | $21.37 | $21.37 | 9,011,300 | — | — |
| 2007-07-17 | $21.19 | $21.19 | 4,383,100 | — | — |
| 2007-07-16 | $20.94 | $20.94 | 2,891,700 | — | — |
| 2007-07-13 | $20.50 | $20.50 | 1,751,700 | — | — |
| 2007-07-12 | $20.43 | $20.43 | 3,455,400 | — | — |
| 2007-07-11 | $20.12 | $20.12 | 2,387,700 | — | — |
| 2007-07-10 | $20.65 | $20.65 | 2,367,100 | — | — |
| 2007-07-09 | $21.33 | $21.33 | 2,872,800 | — | — |
| 2007-07-06 | $20.83 | $20.83 | 1,966,900 | — | — |
| 2007-07-05 | $20.52 | $20.52 | 2,640,100 | — | — |
| 2007-07-03 | $20.25 | $20.25 | 2,960,900 | — | — |
| 2007-07-02 | $19.58 | $19.58 | 1,831,600 | — | — |
| 2007-06-29 | $19.70 | $19.70 | 2,022,200 | — | — |
| 2007-06-28 | $19.67 | $19.67 | 2,547,200 | — | — |
| 2007-06-27 | $19.42 | $19.42 | 2,216,000 | — | — |
| 2007-06-26 | $19.49 | $19.49 | 2,237,000 | — | — |
| 2007-06-25 | $19.43 | $19.43 | 1,974,400 | — | — |
| 2007-06-22 | $19.75 | $19.75 | 11,822,000 | — | — |
| 2007-06-21 | $19.51 | $19.51 | 3,985,700 | — | — |
| 2007-06-20 | $19.36 | $19.36 | 4,031,500 | — | — |
| 2007-06-19 | $18.87 | $18.87 | 3,113,000 | — | — |
| 2007-06-18 | $18.54 | $18.54 | 1,339,900 | — | — |
| 2007-06-15 | $18.88 | $18.88 | 3,418,900 | — | — |
| 2007-06-14 | $18.90 | $18.90 | 8,069,700 | — | — |
| 2007-06-13 | $18.64 | $18.64 | 3,110,200 | — | — |
| 2007-06-12 | $18.40 | $18.40 | 8,636,200 | — | — |
| 2007-06-11 | $18.38 | $18.38 | 1,870,000 | — | — |
| 2007-06-08 | $18.83 | $18.83 | 2,124,100 | — | — |
| 2007-06-07 | $18.48 | $18.48 | 3,062,100 | — | — |
| 2007-06-06 | $18.93 | $18.93 | 2,595,300 | — | — |
| 2007-06-05 | $18.95 | $18.95 | 4,510,000 | — | — |
| 2007-06-04 | $18.84 | $18.84 | 5,692,700 | — | — |
| 2007-06-01 | $19.55 | $19.55 | 2,299,400 | — | — |
| 2007-05-31 | $19.05 | $19.05 | 3,435,200 | — | — |
| 2007-05-30 | $18.98 | $18.98 | 2,829,300 | — | — |
| 2007-05-29 | $19.09 | $19.09 | 2,918,800 | — | — |
| 2007-05-25 | $18.76 | $18.76 | 895,000 | — | — |
| 2007-05-24 | $19.02 | $19.02 | 2,362,000 | — | — |
| 2007-05-23 | $19.21 | $19.21 | 2,387,100 | — | — |
| 2007-05-22 | $19.48 | $19.48 | 4,014,700 | — | — |
| 2007-05-21 | $19.00 | $19.00 | 2,077,700 | — | — |
| 2007-05-18 | $19.31 | $19.31 | 6,562,200 | — | — |
| 2007-05-17 | $19.02 | $19.02 | 8,979,000 | — | — |
| 2007-05-16 | $18.34 | $18.34 | 2,607,600 | — | — |
| 2007-05-15 | $18.20 | $18.20 | 3,438,700 | — | — |
| 2007-05-14 | $18.89 | $18.89 | 1,924,800 | — | — |
| 2007-05-11 | $19.30 | $19.30 | 3,539,400 | — | — |
| 2007-05-10 | $19.70 | $19.70 | 3,170,600 | — | — |
| 2007-05-09 | $19.79 | $19.79 | 7,541,100 | — | — |
| 2007-05-08 | $19.63 | $19.63 | 4,166,100 | — | — |
| 2007-05-07 | $20.36 | $20.36 | 2,646,300 | — | — |
| 2007-05-04 | $20.98 | $20.98 | 5,437,300 | — | — |
| 2007-05-03 | $20.72 | $20.72 | 8,052,800 | — | — |