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
- 1992-06-05 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 | $13.17 | $15.88 | 5,823,200 | — | — |
| 2007-12-28 | $13.10 | $15.80 | 4,693,700 | — | — |
| 2007-12-27 | $13.66 | $16.47 | 4,627,500 | — | — |
| 2007-12-26 | $13.76 | $16.59 | 3,632,200 | — | — |
| 2007-12-24 | $13.83 | $16.68 | 1,968,900 | — | — |
| 2007-12-21 | $13.41 | $16.17 | 8,398,700 | — | — |
| 2007-12-20 | $13.22 | $15.94 | 4,957,000 | — | — |
| 2007-12-19 | $13.17 | $15.88 | 6,919,700 | — | — |
| 2007-12-18 | $13.41 | $16.17 | 7,181,400 | — | — |
| 2007-12-17 | $13.54 | $16.33 | 7,494,500 | — | — |
| 2007-12-14 | $13.31 | $16.05 | 5,987,300 | — | — |
| 2007-12-13 | $13.97 | $16.85 | 6,886,700 | — | — |
| 2007-12-12 | $13.77 | $16.61 | 10,446,300 | — | — |
| 2007-12-11 | $13.21 | $15.93 | 12,300,300 | — | — |
| 2007-12-10 | $14.76 | $17.80 | 7,081,200 | — | — |
| 2007-12-07 | $13.86 | $16.71 | 7,319,100 | — | — |
| 2007-12-06 | $14.12 | $17.03 | 15,820,900 | — | — |
| 2007-12-05 | $12.63 | $15.23 | 6,583,500 | — | — |
| 2007-12-04 | $12.02 | $14.50 | 6,032,200 | — | — |
| 2007-12-03 | $12.34 | $14.88 | 8,662,400 | — | — |
| 2007-11-30 | $11.97 | $14.44 | 16,256,800 | — | — |
| 2007-11-29 | $10.47 | $12.63 | 5,957,700 | — | — |
| 2007-11-28 | $10.69 | $12.89 | 8,369,700 | — | — |
| 2007-11-27 | $10.41 | $12.55 | 8,769,100 | — | — |
| 2007-11-26 | $10.58 | $12.76 | 8,334,500 | — | — |
| 2007-11-23 | $11.38 | $13.72 | 2,802,800 | — | — |
| 2007-11-21 | $10.96 | $13.22 | 8,650,300 | — | — |
| 2007-11-20 | $11.53 | $13.90 | 18,469,900 | — | — |
| 2007-11-19 | $11.25 | $13.57 | 8,438,600 | — | — |
| 2007-11-16 | $12.16 | $14.66 | 4,846,300 | — | — |
| 2007-11-15 | $12.32 | $14.86 | 4,754,500 | — | — |
| 2007-11-14 | $12.64 | $15.24 | 7,326,400 | — | — |
| 2007-11-13 | $12.43 | $14.99 | 5,769,700 | — | — |
| 2007-11-12 | $11.92 | $14.37 | 5,663,100 | — | — |
| 2007-11-09 | $12.03 | $14.51 | 5,027,400 | — | — |
| 2007-11-08 | $11.68 | $14.09 | 5,597,500 | — | — |
| 2007-11-07 | $11.86 | $14.30 | 5,203,900 | — | — |
| 2007-11-06 | $12.24 | $14.76 | 6,725,200 | — | — |
| 2007-11-05 | $11.53 | $13.90 | 7,722,300 | — | — |
| 2007-11-02 | $11.76 | $14.18 | 8,844,100 | — | — |
| 2007-11-01 | $12.03 | $14.51 | 12,019,200 | — | — |
| 2007-10-31 | $12.69 | $15.12 | 10,539,600 | — | — |
| 2007-10-30 | $13.15 | $15.67 | 4,099,300 | — | — |
| 2007-10-29 | $13.13 | $15.65 | 3,942,500 | — | — |
| 2007-10-26 | $12.87 | $15.34 | 7,056,800 | — | — |
| 2007-10-25 | $12.15 | $14.48 | 13,703,800 | — | — |
| 2007-10-24 | $12.34 | $14.71 | 18,146,700 | — | — |
| 2007-10-23 | $12.71 | $15.15 | 7,910,200 | — | — |
| 2007-10-22 | $12.77 | $15.22 | 11,187,300 | — | — |
| 2007-10-19 | $11.95 | $14.24 | 10,437,800 | — | — |
| 2007-10-18 | $12.20 | $14.54 | 10,250,200 | — | — |
| 2007-10-17 | $12.61 | $15.03 | 8,791,000 | — | — |
| 2007-10-16 | $12.86 | $15.33 | 6,080,700 | — | — |
| 2007-10-15 | $13.58 | $16.18 | 5,601,500 | — | — |
| 2007-10-12 | $14.10 | $16.80 | 5,551,500 | — | — |
| 2007-10-11 | $14.46 | $17.23 | 6,636,500 | — | — |
| 2007-10-10 | $14.37 | $17.12 | 4,469,100 | — | — |
| 2007-10-09 | $14.31 | $17.05 | 5,187,800 | — | — |
| 2007-10-08 | $14.34 | $17.09 | 3,531,900 | — | — |
| 2007-10-05 | $14.65 | $17.46 | 4,901,200 | — | — |
| 2007-10-04 | $14.39 | $17.15 | 6,011,800 | — | — |
| 2007-10-03 | $14.81 | $17.65 | 11,580,700 | — | — |
| 2007-10-02 | $14.34 | $17.09 | 13,452,100 | — | — |
| 2007-10-01 | $13.46 | $16.04 | 9,147,600 | — | — |
| 2007-09-28 | $12.81 | $15.27 | 7,360,700 | — | — |
| 2007-09-27 | $13.18 | $15.71 | 8,981,300 | — | — |
| 2007-09-26 | $12.86 | $15.33 | 5,912,500 | — | — |
| 2007-09-25 | $13.28 | $15.83 | 17,866,400 | — | — |
| 2007-09-24 | $13.56 | $16.16 | 8,640,300 | — | — |
| 2007-09-21 | $14.10 | $16.80 | 5,922,900 | — | — |
| 2007-09-20 | $14.08 | $16.78 | 8,785,200 | — | — |
| 2007-09-19 | $15.19 | $18.10 | 14,242,300 | — | — |
| 2007-09-18 | $15.30 | $18.23 | 9,047,400 | — | — |
| 2007-09-17 | $14.52 | $17.30 | 5,051,700 | — | — |
| 2007-09-14 | $14.35 | $17.10 | 4,987,400 | — | — |
| 2007-09-13 | $13.66 | $16.28 | 4,442,100 | — | — |
| 2007-09-12 | $13.80 | $16.45 | 7,484,900 | — | — |
| 2007-09-11 | $13.64 | $16.25 | 3,956,900 | — | — |
| 2007-09-10 | $13.69 | $16.31 | 5,970,200 | — | — |
| 2007-09-07 | $14.02 | $16.71 | 6,747,900 | — | — |
| 2007-09-06 | $14.58 | $17.37 | 5,372,500 | — | — |
| 2007-09-05 | $14.81 | $17.65 | 6,649,200 | — | — |
| 2007-09-04 | $15.41 | $18.36 | 4,205,900 | — | — |
| 2007-08-31 | $15.11 | $18.01 | 7,054,000 | — | — |
| 2007-08-30 | $14.56 | $17.35 | 5,507,500 | — | — |
| 2007-08-29 | $15.03 | $17.91 | 5,308,600 | — | — |
| 2007-08-28 | $14.75 | $17.58 | 8,322,800 | — | — |
| 2007-08-27 | $15.21 | $18.13 | 4,478,500 | — | — |
| 2007-08-24 | $16.01 | $19.08 | 3,113,500 | — | — |
| 2007-08-23 | $16.11 | $19.20 | 6,934,900 | — | — |
| 2007-08-22 | $16.38 | $19.52 | 5,034,600 | — | — |
| 2007-08-21 | $16.34 | $19.47 | 5,281,400 | — | — |
| 2007-08-20 | $16.55 | $19.72 | 5,458,900 | — | — |
| 2007-08-17 | $16.50 | $19.66 | 10,229,100 | — | — |
| 2007-08-16 | $15.91 | $18.96 | 18,120,700 | — | — |
| 2007-08-15 | $15.69 | $18.70 | 8,513,800 | — | — |
| 2007-08-14 | $16.63 | $19.64 | 10,066,100 | — | — |
| 2007-08-13 | $16.87 | $19.92 | 9,700,800 | — | — |
| 2007-08-10 | $17.44 | $20.60 | 9,972,800 | — | — |
| 2007-08-09 | $18.57 | $21.93 | 13,014,100 | — | — |
| 2007-08-08 | $18.59 | $21.95 | 16,957,500 | — | — |
| 2007-08-07 | $17.39 | $20.54 | 11,318,300 | — | — |
| 2007-08-06 | $16.86 | $19.91 | 12,193,800 | — | — |
| 2007-08-03 | $16.46 | $19.44 | 10,941,100 | — | — |
| 2007-08-02 | $17.15 | $20.25 | 11,585,700 | — | — |
| 2007-08-01 | $16.40 | $19.37 | 15,102,000 | — | — |
| 2007-07-31 | $16.32 | $19.27 | 9,796,900 | — | — |
| 2007-07-30 | $16.72 | $19.75 | 11,756,200 | — | — |
| 2007-07-27 | $16.61 | $19.62 | 10,997,500 | — | — |
| 2007-07-26 | $17.16 | $20.26 | 12,633,400 | — | — |
| 2007-07-25 | $17.48 | $20.64 | 9,411,700 | — | — |
| 2007-07-24 | $17.50 | $20.67 | 10,271,400 | — | — |
| 2007-07-23 | $18.38 | $21.71 | 5,452,700 | — | — |
| 2007-07-20 | $19.17 | $22.64 | 6,629,800 | — | — |
| 2007-07-19 | $19.41 | $22.92 | 3,284,900 | — | — |
| 2007-07-18 | $19.20 | $22.67 | 7,882,900 | — | — |
| 2007-07-17 | $19.55 | $23.09 | 5,194,000 | — | — |
| 2007-07-16 | $20.01 | $23.63 | 3,705,800 | — | — |
| 2007-07-13 | $20.43 | $24.13 | 7,696,800 | — | — |
| 2007-07-12 | $19.91 | $23.51 | 4,145,100 | — | — |
| 2007-07-11 | $19.56 | $23.10 | 7,714,300 | — | — |
| 2007-07-10 | $19.40 | $22.91 | 12,528,500 | — | — |
| 2007-07-09 | $19.79 | $23.37 | 3,988,100 | — | — |
| 2007-07-06 | $20.20 | $23.85 | 4,803,300 | — | — |
| 2007-07-05 | $19.69 | $23.25 | 4,021,600 | — | — |
| 2007-07-03 | $19.73 | $23.30 | 4,620,800 | — | — |
| 2007-07-02 | $19.75 | $23.32 | 6,421,800 | — | — |
| 2007-06-29 | $19.93 | $23.54 | 5,153,600 | — | — |
| 2007-06-28 | $20.19 | $23.84 | 4,600,200 | — | — |
| 2007-06-27 | $20.51 | $24.22 | 6,353,300 | — | — |
| 2007-06-26 | $20.17 | $23.82 | 4,016,100 | — | — |
| 2007-06-25 | $20.57 | $24.29 | 4,253,100 | — | — |
| 2007-06-22 | $20.85 | $24.62 | 4,634,600 | — | — |
| 2007-06-21 | $21.20 | $25.04 | 4,365,300 | — | — |
| 2007-06-20 | $21.01 | $24.81 | 3,641,300 | — | — |
| 2007-06-19 | $21.26 | $25.11 | 3,000,200 | — | — |
| 2007-06-18 | $21.26 | $25.11 | 3,267,400 | — | — |
| 2007-06-15 | $21.36 | $25.22 | 3,821,100 | — | — |
| 2007-06-14 | $21.36 | $25.22 | 3,520,300 | — | — |
| 2007-06-13 | $21.32 | $25.18 | 3,619,700 | — | — |
| 2007-06-12 | $21.15 | $24.98 | 4,558,500 | — | — |
| 2007-06-11 | $21.52 | $25.41 | 3,424,600 | — | — |
| 2007-06-08 | $21.96 | $25.93 | 4,077,100 | — | — |
| 2007-06-07 | $21.53 | $25.43 | 5,753,400 | — | — |
| 2007-06-06 | $22.44 | $26.50 | 3,136,200 | — | — |
| 2007-06-05 | $22.94 | $27.09 | 2,528,100 | — | — |
| 2007-06-04 | $23.28 | $27.49 | 3,959,400 | — | — |
| 2007-06-01 | $22.98 | $27.14 | 5,277,300 | — | — |
| 2007-05-31 | $23.37 | $27.60 | 4,248,100 | — | — |
| 2007-05-30 | $23.37 | $27.60 | 2,974,100 | — | — |
| 2007-05-29 | $23.43 | $27.67 | 2,494,400 | — | — |
| 2007-05-25 | $23.53 | $27.79 | 2,658,200 | — | — |
| 2007-05-24 | $23.58 | $27.85 | 5,592,800 | — | — |
| 2007-05-23 | $23.63 | $27.91 | 5,229,300 | — | — |
| 2007-05-22 | $23.75 | $28.05 | 4,922,900 | — | — |
| 2007-05-21 | $22.82 | $26.95 | 3,218,100 | — | — |
| 2007-05-18 | $22.55 | $26.63 | 3,069,300 | — | — |
| 2007-05-17 | $22.53 | $26.61 | 3,801,500 | — | — |
| 2007-05-16 | $22.17 | $26.18 | 2,688,100 | — | — |
| 2007-05-15 | $22.02 | $26.00 | 2,623,000 | — | — |
| 2007-05-14 | $22.20 | $26.22 | 3,005,800 | — | — |
| 2007-05-11 | $22.30 | $26.33 | 2,189,000 | — | — |
| 2007-05-10 | $22.05 | $26.04 | 4,651,600 | — | — |
| 2007-05-09 | $22.55 | $26.63 | 3,748,400 | — | — |
| 2007-05-08 | $22.53 | $26.61 | 2,790,600 | — | — |
| 2007-05-07 | $22.52 | $26.59 | 3,617,000 | — | — |
| 2007-05-04 | $22.41 | $26.46 | 3,137,300 | — | — |
| 2007-05-03 | $22.77 | $26.89 | 3,039,000 | — | — |
| 2007-05-02 | $22.74 | $26.85 | 4,307,100 | — | — |
| 2007-05-01 | $22.65 | $26.57 | 6,500,100 | — | — |
| 2007-04-30 | $22.18 | $26.02 | 6,976,500 | — | — |
| 2007-04-27 | $22.92 | $26.89 | 4,894,500 | — | — |
| 2007-04-26 | $23.49 | $27.56 | 5,435,000 | — | — |
| 2007-04-25 | $22.65 | $26.57 | 5,082,400 | — | — |
| 2007-04-24 | $22.53 | $26.43 | 5,757,100 | — | — |
| 2007-04-23 | $22.59 | $26.50 | 5,544,200 | — | — |
| 2007-04-20 | $23.39 | $27.44 | 6,676,600 | — | — |
| 2007-04-19 | $22.98 | $26.96 | 4,936,300 | — | — |
| 2007-04-18 | $23.04 | $27.03 | 7,646,000 | — | — |
| 2007-04-17 | $22.45 | $26.34 | 6,666,500 | — | — |
| 2007-04-16 | $21.68 | $25.43 | 5,070,000 | — | — |
| 2007-04-13 | $21.47 | $25.19 | 4,860,100 | — | — |
| 2007-04-12 | $21.87 | $25.66 | 5,057,600 | — | — |
| 2007-04-11 | $21.33 | $25.02 | 4,973,200 | — | — |
| 2007-04-10 | $21.70 | $25.46 | 7,081,500 | — | — |
| 2007-04-09 | $22.04 | $25.86 | 5,635,600 | — | — |
| 2007-04-05 | $22.01 | $25.82 | 4,821,400 | — | — |
| 2007-04-04 | $21.62 | $25.36 | 3,484,000 | — | — |
| 2007-04-03 | $21.79 | $25.56 | 6,952,300 | — | — |
| 2007-04-02 | $21.67 | $25.42 | 5,717,200 | — | — |
| 2007-03-30 | $22.00 | $25.81 | 5,493,600 | — | — |
| 2007-03-29 | $22.08 | $25.90 | 7,181,500 | — | — |
| 2007-03-28 | $22.05 | $25.87 | 8,526,500 | — | — |
| 2007-03-27 | $22.48 | $26.37 | 6,861,900 | — | — |
| 2007-03-26 | $22.79 | $26.74 | 5,168,300 | — | — |
| 2007-03-23 | $23.32 | $27.36 | 3,809,700 | — | — |
| 2007-03-22 | $23.52 | $27.59 | 4,951,700 | — | — |
| 2007-03-21 | $23.63 | $27.72 | 5,726,700 | — | — |
| 2007-03-20 | $22.85 | $26.81 | 4,291,300 | — | — |
| 2007-03-19 | $22.87 | $26.83 | 4,512,700 | — | — |
| 2007-03-16 | $22.83 | $26.78 | 5,098,500 | — | — |
| 2007-03-15 | $22.95 | $26.92 | 5,100,500 | — | — |
| 2007-03-14 | $22.80 | $26.75 | 8,783,400 | — | — |
| 2007-03-13 | $22.31 | $26.17 | 10,604,700 | — | — |
| 2007-03-12 | $23.17 | $27.18 | 9,941,200 | — | — |
| 2007-03-09 | $24.42 | $28.65 | 5,618,900 | — | — |
| 2007-03-08 | $24.78 | $29.07 | 5,654,600 | — | — |
| 2007-03-07 | $24.55 | $28.80 | 6,695,200 | — | — |
| 2007-03-06 | $24.56 | $28.81 | 5,389,000 | — | — |
| 2007-03-05 | $24.25 | $28.45 | 8,600,400 | — | — |
| 2007-03-02 | $25.31 | $29.69 | 5,365,400 | — | — |
| 2007-03-01 | $25.67 | $30.11 | 6,259,200 | — | — |
| 2007-02-28 | $25.36 | $29.75 | 5,156,700 | — | — |
| 2007-02-27 | $25.71 | $30.16 | 7,235,000 | — | — |
| 2007-02-26 | $26.83 | $31.47 | 2,966,000 | — | — |
| 2007-02-23 | $27.02 | $31.70 | 3,683,400 | — | — |
| 2007-02-22 | $27.32 | $32.05 | 3,693,900 | — | — |
| 2007-02-21 | $28.08 | $32.94 | 3,078,200 | — | — |
| 2007-02-20 | $28.47 | $33.40 | 4,022,300 | — | — |
| 2007-02-16 | $28.21 | $33.09 | 2,412,700 | — | — |
| 2007-02-15 | $28.29 | $33.19 | 2,397,600 | — | — |
| 2007-02-14 | $28.18 | $33.06 | 2,947,600 | — | — |
| 2007-02-13 | $27.86 | $32.68 | 3,145,900 | — | — |
| 2007-02-12 | $27.33 | $32.06 | 4,715,300 | — | — |
| 2007-02-09 | $28.05 | $32.91 | 3,809,600 | — | — |
| 2007-02-08 | $28.65 | $33.61 | 5,145,500 | — | — |
| 2007-02-07 | $29.64 | $34.77 | 3,099,200 | — | — |
| 2007-02-06 | $29.97 | $35.16 | 4,070,800 | — | — |
| 2007-02-05 | $30.35 | $35.60 | 3,472,100 | — | — |
| 2007-02-02 | $30.86 | $36.20 | 6,089,300 | — | — |
| 2007-02-01 | $29.90 | $35.08 | 7,078,000 | — | — |
| 2007-01-31 | $29.06 | $34.09 | 6,845,900 | — | — |
| 2007-01-30 | $27.82 | $32.64 | 2,629,600 | — | — |
| 2007-01-29 | $27.90 | $32.73 | 2,286,600 | — | — |
| 2007-01-26 | $27.82 | $32.64 | 4,389,500 | — | — |
| 2007-01-25 | $28.25 | $33.14 | 4,829,700 | — | — |
| 2007-01-24 | $28.75 | $33.73 | 4,523,700 | — | — |
| 2007-01-23 | $28.37 | $33.11 | 11,517,200 | — | — |
| 2007-01-22 | $27.13 | $31.66 | 2,685,900 | — | — |
| 2007-01-19 | $27.53 | $32.13 | 4,137,800 | — | — |
| 2007-01-18 | $27.09 | $31.61 | 3,096,400 | — | — |
| 2007-01-17 | $26.97 | $31.47 | 4,721,900 | — | — |
| 2007-01-16 | $26.35 | $30.75 | 5,385,500 | — | — |
| 2007-01-12 | $26.40 | $30.81 | 3,409,200 | — | — |
| 2007-01-11 | $25.97 | $30.30 | 2,538,500 | — | — |
| 2007-01-10 | $25.43 | $29.67 | 2,716,900 | — | — |
| 2007-01-09 | $25.47 | $29.72 | 2,716,200 | — | — |
| 2007-01-08 | $25.39 | $29.63 | 4,056,200 | — | — |
| 2007-01-05 | $25.84 | $30.15 | 2,945,700 | — | — |
| 2007-01-04 | $25.98 | $30.32 | 2,647,900 | — | — |
| 2007-01-03 | $26.04 | $30.39 | 4,626,300 | — | — |