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
- 1998-09-24 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 | $13.97 | $13.97 | 14,930,309 | — | — |
| 2007-12-28 | $14.22 | $14.22 | 11,281,010 | — | — |
| 2007-12-27 | $14.16 | $14.16 | 19,384,834 | — | — |
| 2007-12-26 | $14.52 | $14.52 | 12,288,197 | — | — |
| 2007-12-24 | $14.38 | $14.38 | 9,218,167 | — | — |
| 2007-12-21 | $14.44 | $14.44 | 40,948,459 | — | — |
| 2007-12-20 | $14.04 | $14.04 | 32,868,158 | — | — |
| 2007-12-19 | $13.33 | $13.33 | 33,563,851 | — | — |
| 2007-12-18 | $13.46 | $13.46 | 26,130,060 | — | — |
| 2007-12-17 | $13.42 | $13.42 | 28,597,774 | — | — |
| 2007-12-14 | $13.76 | $13.76 | 33,965,633 | — | — |
| 2007-12-13 | $14.35 | $14.35 | 25,683,847 | — | — |
| 2007-12-12 | $14.48 | $14.48 | 38,601,684 | — | — |
| 2007-12-11 | $14.19 | $14.19 | 38,407,327 | — | — |
| 2007-12-10 | $14.25 | $14.25 | 24,767,424 | — | — |
| 2007-12-07 | $14.20 | $14.20 | 23,172,890 | — | — |
| 2007-12-06 | $14.21 | $14.21 | 27,626,465 | — | — |
| 2007-12-05 | $14.04 | $14.04 | 24,531,012 | — | — |
| 2007-12-04 | $13.86 | $13.86 | 28,514,614 | — | — |
| 2007-12-03 | $13.87 | $13.87 | 27,772,351 | — | — |
| 2007-11-30 | $14.11 | $14.11 | 32,810,422 | — | — |
| 2007-11-29 | $14.12 | $14.12 | 28,313,366 | — | — |
| 2007-11-28 | $14.20 | $14.20 | 48,181,003 | — | — |
| 2007-11-27 | $13.69 | $13.69 | 44,506,994 | — | — |
| 2007-11-26 | $13.05 | $13.05 | 39,306,643 | — | — |
| 2007-11-23 | $13.44 | $13.44 | 10,202,069 | — | — |
| 2007-11-21 | $13.30 | $13.30 | 25,834,010 | — | — |
| 2007-11-20 | $13.58 | $13.58 | 47,230,366 | — | — |
| 2007-11-19 | $13.56 | $13.56 | 39,110,148 | — | — |
| 2007-11-16 | $13.78 | $13.78 | 37,012,378 | — | — |
| 2007-11-15 | $13.52 | $13.52 | 40,102,128 | — | — |
| 2007-11-14 | $13.74 | $13.74 | 34,846,178 | — | — |
| 2007-11-13 | $13.99 | $13.99 | 42,375,485 | — | — |
| 2007-11-12 | $13.84 | $13.84 | 41,493,751 | — | — |
| 2007-11-09 | $14.08 | $14.08 | 85,664,066 | — | — |
| 2007-11-08 | $13.64 | $13.64 | 56,419,783 | — | — |
| 2007-11-07 | $14.18 | $14.18 | 39,666,845 | — | — |
| 2007-11-06 | $14.35 | $14.35 | 34,413,746 | — | — |
| 2007-11-05 | $14.35 | $14.35 | 50,618,542 | — | — |
| 2007-11-02 | $14.74 | $14.74 | 61,920,936 | — | — |
| 2007-11-01 | $14.73 | $14.73 | 40,005,425 | — | — |
| 2007-10-31 | $15.19 | $15.19 | 53,305,085 | — | — |
| 2007-10-30 | $15.37 | $15.37 | 21,869,417 | — | — |
| 2007-10-29 | $15.43 | $15.43 | 36,547,394 | — | — |
| 2007-10-26 | $15.42 | $15.42 | 43,811,777 | — | — |
| 2007-10-25 | $14.84 | $14.84 | 31,197,118 | — | — |
| 2007-10-24 | $15.07 | $15.07 | 40,193,129 | — | — |
| 2007-10-23 | $15.13 | $15.13 | 45,508,241 | — | — |
| 2007-10-22 | $15.28 | $15.28 | 42,963,782 | — | — |
| 2007-10-19 | $15.45 | $15.45 | 62,638,488 | — | — |
| 2007-10-18 | $16.04 | $16.04 | 120,313,274 | — | — |
| 2007-10-17 | $17.09 | $17.09 | 101,650,507 | — | — |
| 2007-10-16 | $16.25 | $16.25 | 27,278,618 | — | — |
| 2007-10-15 | $16.41 | $16.41 | 29,628,007 | — | — |
| 2007-10-12 | $16.79 | $16.79 | 22,251,953 | — | — |
| 2007-10-11 | $16.45 | $16.45 | 40,830,372 | — | — |
| 2007-10-10 | $16.57 | $16.57 | 14,048,575 | — | — |
| 2007-10-09 | $16.46 | $16.46 | 27,872,381 | — | — |
| 2007-10-08 | $16.06 | $16.06 | 28,162,490 | — | — |
| 2007-10-05 | $16.31 | $16.31 | 29,593,318 | — | — |
| 2007-10-04 | $16.48 | $16.48 | 18,404,971 | — | — |
| 2007-10-03 | $16.55 | $16.55 | 18,246,967 | — | — |
| 2007-10-02 | $16.55 | $16.55 | 19,091,873 | — | — |
| 2007-10-01 | $16.69 | $16.69 | 28,779,538 | — | — |
| 2007-09-28 | $16.42 | $16.42 | 21,551,033 | — | — |
| 2007-09-27 | $16.53 | $16.53 | 22,064,486 | — | — |
| 2007-09-26 | $16.49 | $16.49 | 25,988,688 | — | — |
| 2007-09-25 | $16.44 | $16.44 | 26,152,632 | — | — |
| 2007-09-24 | $16.24 | $16.24 | 25,988,688 | — | — |
| 2007-09-21 | $16.41 | $16.41 | 47,899,210 | — | — |
| 2007-09-20 | $16.05 | $16.05 | 26,514,972 | — | — |
| 2007-09-19 | $16.25 | $16.25 | 32,064,358 | — | — |
| 2007-09-18 | $16.02 | $16.02 | 30,060,202 | — | — |
| 2007-09-17 | $15.70 | $15.70 | 21,570,516 | — | — |
| 2007-09-14 | $15.91 | $15.91 | 36,709,438 | — | — |
| 2007-09-13 | $15.85 | $15.85 | 42,478,366 | — | — |
| 2007-09-12 | $15.48 | $15.48 | 29,724,948 | — | — |
| 2007-09-11 | $15.28 | $15.28 | 37,265,422 | — | — |
| 2007-09-10 | $14.73 | $14.73 | 30,187,555 | — | — |
| 2007-09-07 | $14.84 | $14.84 | 33,604,006 | — | — |
| 2007-09-06 | $15.04 | $15.04 | 37,469,282 | — | — |
| 2007-09-05 | $14.83 | $14.83 | 33,315,559 | — | — |
| 2007-09-04 | $14.56 | $14.56 | 25,563,622 | — | — |
| 2007-08-31 | $14.35 | $14.35 | 22,929,826 | — | — |
| 2007-08-30 | $14.14 | $14.14 | 21,391,841 | — | — |
| 2007-08-29 | $14.08 | $14.08 | 32,622,718 | — | — |
| 2007-08-28 | $13.85 | $13.85 | 32,947,279 | — | — |
| 2007-08-27 | $14.12 | $14.12 | 23,646,190 | — | — |
| 2007-08-24 | $14.34 | $14.34 | 19,397,189 | — | — |
| 2007-08-23 | $14.39 | $14.39 | 26,511,408 | — | — |
| 2007-08-22 | $14.50 | $14.50 | 29,998,901 | — | — |
| 2007-08-21 | $14.48 | $14.48 | 30,514,018 | — | — |
| 2007-08-20 | $14.22 | $14.22 | 33,180,840 | — | — |
| 2007-08-17 | $14.37 | $14.37 | 44,350,654 | — | — |
| 2007-08-16 | $14.16 | $14.16 | 47,530,930 | — | — |
| 2007-08-15 | $14.53 | $14.53 | 33,923,578 | — | — |
| 2007-08-14 | $14.68 | $14.68 | 42,733,548 | — | — |
| 2007-08-13 | $14.95 | $14.95 | 32,487,048 | — | — |
| 2007-08-10 | $15.15 | $15.15 | 50,531,580 | — | — |
| 2007-08-09 | $15.40 | $15.40 | 52,195,255 | — | — |
| 2007-08-08 | $15.45 | $15.45 | 54,386,878 | — | — |
| 2007-08-07 | $15.11 | $15.11 | 76,809,902 | — | — |
| 2007-08-06 | $14.57 | $14.57 | 54,372,146 | — | — |
| 2007-08-03 | $14.02 | $14.02 | 43,464,881 | — | — |
| 2007-08-02 | $13.91 | $13.91 | 27,011,318 | — | — |
| 2007-08-01 | $13.80 | $13.80 | 39,104,921 | — | — |
| 2007-07-31 | $13.64 | $13.64 | 40,073,854 | — | — |
| 2007-07-30 | $13.72 | $13.72 | 29,107,901 | — | — |
| 2007-07-27 | $13.71 | $13.71 | 38,153,333 | — | — |
| 2007-07-26 | $13.90 | $13.90 | 76,324,248 | — | — |
| 2007-07-25 | $14.12 | $14.12 | 43,293,096 | — | — |
| 2007-07-24 | $13.91 | $13.91 | 59,751,410 | — | — |
| 2007-07-23 | $13.93 | $13.93 | 41,384,218 | — | — |
| 2007-07-20 | $14.11 | $14.11 | 61,522,481 | — | — |
| 2007-07-19 | $14.10 | $14.10 | 89,015,890 | — | — |
| 2007-07-18 | $14.33 | $14.33 | 69,603,494 | — | — |
| 2007-07-17 | $14.41 | $14.41 | 24,115,687 | — | — |
| 2007-07-16 | $14.47 | $14.47 | 36,494,647 | — | — |
| 2007-07-13 | $14.29 | $14.29 | 34,219,627 | — | — |
| 2007-07-12 | $14.41 | $14.41 | 44,701,826 | — | — |
| 2007-07-11 | $14.14 | $14.14 | 35,484,610 | — | — |
| 2007-07-10 | $13.85 | $13.85 | 23,362,258 | — | — |
| 2007-07-09 | $14.15 | $14.15 | 33,957,554 | — | — |
| 2007-07-06 | $14.05 | $14.05 | 39,727,195 | — | — |
| 2007-07-05 | $13.58 | $13.58 | 16,181,986 | — | — |
| 2007-07-03 | $13.53 | $13.53 | 12,588,998 | — | — |
| 2007-07-02 | $13.61 | $13.61 | 21,424,392 | — | — |
| 2007-06-29 | $13.54 | $13.54 | 24,625,814 | — | — |
| 2007-06-28 | $13.45 | $13.45 | 28,998,367 | — | — |
| 2007-06-27 | $13.50 | $13.50 | 24,248,030 | — | — |
| 2007-06-26 | $13.32 | $13.32 | 28,386,310 | — | — |
| 2007-06-25 | $13.45 | $13.45 | 31,470,833 | — | — |
| 2007-06-22 | $13.37 | $13.37 | 68,456,124 | — | — |
| 2007-06-21 | $13.10 | $13.10 | 39,348,461 | — | — |
| 2007-06-20 | $13.10 | $13.10 | 27,676,598 | — | — |
| 2007-06-19 | $13.20 | $13.20 | 31,400,503 | — | — |
| 2007-06-18 | $13.32 | $13.32 | 27,867,391 | — | — |
| 2007-06-15 | $13.48 | $13.48 | 38,456,273 | — | — |
| 2007-06-14 | $13.30 | $13.30 | 31,202,820 | — | — |
| 2007-06-13 | $13.25 | $13.25 | 43,690,601 | — | — |
| 2007-06-12 | $13.03 | $13.03 | 36,540,742 | — | — |
| 2007-06-11 | $13.25 | $13.25 | 22,504,522 | — | — |
| 2007-06-08 | $13.22 | $13.22 | 36,759,334 | — | — |
| 2007-06-07 | $12.88 | $12.88 | 39,715,553 | — | — |
| 2007-06-06 | $13.12 | $13.12 | 39,990,218 | — | — |
| 2007-06-05 | $13.34 | $13.34 | 45,259,474 | — | — |
| 2007-06-04 | $13.70 | $13.70 | 26,502,854 | — | — |
| 2007-06-01 | $13.58 | $13.58 | 24,012,094 | — | — |
| 2007-05-31 | $13.70 | $13.70 | 35,894,707 | — | — |
| 2007-05-30 | $13.98 | $13.98 | 39,917,513 | — | — |
| 2007-05-29 | $13.64 | $13.64 | 26,890,618 | — | — |
| 2007-05-25 | $13.74 | $13.74 | 18,252,432 | — | — |
| 2007-05-24 | $13.77 | $13.77 | 39,142,462 | — | — |
| 2007-05-23 | $13.84 | $13.84 | 30,715,265 | — | — |
| 2007-05-22 | $13.91 | $13.91 | 25,198,193 | — | — |
| 2007-05-21 | $13.75 | $13.75 | 27,816,307 | — | — |
| 2007-05-18 | $13.76 | $13.76 | 41,476,406 | — | — |
| 2007-05-17 | $13.88 | $13.88 | 23,458,248 | — | — |
| 2007-05-16 | $13.99 | $13.99 | 43,500,046 | — | — |
| 2007-05-15 | $14.10 | $14.10 | 27,926,078 | — | — |
| 2007-05-14 | $14.28 | $14.28 | 31,182,624 | — | — |
| 2007-05-11 | $14.39 | $14.39 | 20,612,988 | — | — |
| 2007-05-10 | $14.25 | $14.25 | 27,383,162 | — | — |
| 2007-05-09 | $14.73 | $14.73 | 28,827,533 | — | — |
| 2007-05-08 | $14.45 | $14.45 | 27,254,383 | — | — |
| 2007-05-07 | $14.30 | $14.30 | 23,948,654 | — | — |
| 2007-05-04 | $14.37 | $14.37 | 42,394,255 | — | — |
| 2007-05-03 | $14.57 | $14.57 | 42,346,973 | — | — |
| 2007-05-02 | $14.19 | $14.19 | 19,900,426 | — | — |
| 2007-05-01 | $14.08 | $14.08 | 35,246,534 | — | — |
| 2007-04-30 | $14.28 | $14.28 | 32,223,550 | — | — |
| 2007-04-27 | $14.38 | $14.38 | 31,399,078 | — | — |
| 2007-04-26 | $14.40 | $14.40 | 27,817,970 | — | — |
| 2007-04-25 | $14.21 | $14.21 | 37,671,718 | — | — |
| 2007-04-24 | $14.21 | $14.21 | 32,010,185 | — | — |
| 2007-04-23 | $14.11 | $14.11 | 34,936,942 | — | — |
| 2007-04-20 | $14.11 | $14.11 | 57,981,053 | — | — |
| 2007-04-19 | $13.97 | $13.97 | 124,999,934 | — | — |
| 2007-04-18 | $14.50 | $14.50 | 84,319,963 | — | — |
| 2007-04-17 | $14.81 | $14.81 | 25,848,742 | — | — |
| 2007-04-16 | $14.77 | $14.77 | 37,353,809 | — | — |
| 2007-04-13 | $14.64 | $14.64 | 42,291,612 | — | — |
| 2007-04-12 | $14.33 | $14.33 | 27,878,558 | — | — |
| 2007-04-11 | $14.15 | $14.15 | 25,562,671 | — | — |
| 2007-04-10 | $14.31 | $14.31 | 20,444,054 | — | — |
| 2007-04-09 | $14.20 | $14.20 | 37,123,812 | — | — |
| 2007-04-05 | $14.19 | $14.19 | 28,696,140 | — | — |
| 2007-04-04 | $14.19 | $14.19 | 27,284,083 | — | — |
| 2007-04-03 | $14.23 | $14.23 | 38,016,238 | — | — |
| 2007-04-02 | $13.89 | $13.89 | 21,960,655 | — | — |
| 2007-03-30 | $13.95 | $13.95 | 25,592,609 | — | — |
| 2007-03-29 | $13.91 | $13.91 | 27,040,068 | — | — |
| 2007-03-28 | $13.94 | $13.94 | 34,754,465 | — | — |
| 2007-03-27 | $14.03 | $14.03 | 33,344,309 | — | — |
| 2007-03-26 | $13.98 | $13.98 | 51,664,457 | — | — |
| 2007-03-23 | $13.40 | $13.40 | 26,144,554 | — | — |
| 2007-03-22 | $13.62 | $13.62 | 26,137,188 | — | — |
| 2007-03-21 | $13.54 | $13.54 | 45,520,121 | — | — |
| 2007-03-20 | $13.26 | $13.26 | 31,953,636 | — | — |
| 2007-03-19 | $13.35 | $13.35 | 27,124,654 | — | — |
| 2007-03-16 | $13.36 | $13.36 | 36,576,619 | — | — |
| 2007-03-15 | $13.36 | $13.36 | 50,289,941 | — | — |
| 2007-03-14 | $13.11 | $13.11 | 39,843,619 | — | — |
| 2007-03-13 | $12.80 | $12.80 | 34,636,140 | — | — |
| 2007-03-12 | $13.05 | $13.05 | 21,786,257 | — | — |
| 2007-03-09 | $12.97 | $12.97 | 28,316,930 | — | — |
| 2007-03-08 | $13.06 | $13.06 | 31,842,439 | — | — |
| 2007-03-07 | $13.06 | $13.06 | 29,513,959 | — | — |
| 2007-03-06 | $13.19 | $13.19 | 36,186,718 | — | — |
| 2007-03-05 | $12.78 | $12.78 | 35,496,014 | — | — |
| 2007-03-02 | $12.98 | $12.98 | 42,530,875 | — | — |
| 2007-03-01 | $13.44 | $13.44 | 52,677,583 | — | — |
| 2007-02-28 | $13.49 | $13.49 | 56,757,175 | — | — |
| 2007-02-27 | $13.47 | $13.47 | 53,287,502 | — | — |
| 2007-02-26 | $14.07 | $14.07 | 27,678,499 | — | — |
| 2007-02-23 | $14.31 | $14.31 | 32,388,682 | — | — |
| 2007-02-22 | $14.18 | $14.18 | 34,830,022 | — | — |
| 2007-02-21 | $14.10 | $14.10 | 32,226,638 | — | — |
| 2007-02-20 | $14.07 | $14.07 | 33,912,648 | — | — |
| 2007-02-16 | $14.15 | $14.15 | 24,974,136 | — | — |
| 2007-02-15 | $14.17 | $14.17 | 22,803,185 | — | — |
| 2007-02-14 | $14.09 | $14.09 | 28,126,850 | — | — |
| 2007-02-13 | $13.84 | $13.84 | 28,618,682 | — | — |
| 2007-02-12 | $13.80 | $13.80 | 24,565,226 | — | — |
| 2007-02-09 | $14.10 | $14.10 | 41,848,726 | — | — |
| 2007-02-08 | $14.13 | $14.13 | 36,361,829 | — | — |
| 2007-02-07 | $14.04 | $14.04 | 51,752,369 | — | — |
| 2007-02-06 | $13.83 | $13.83 | 42,209,640 | — | — |
| 2007-02-05 | $13.57 | $13.57 | 27,701,071 | — | — |
| 2007-02-02 | $13.64 | $13.64 | 40,150,361 | — | — |
| 2007-02-01 | $13.53 | $13.53 | 45,939,722 | — | — |
| 2007-01-31 | $13.63 | $13.63 | 52,341,617 | — | — |
| 2007-01-30 | $13.51 | $13.51 | 40,133,016 | — | — |
| 2007-01-29 | $13.47 | $13.47 | 70,594,524 | — | — |
| 2007-01-26 | $13.32 | $13.32 | 74,767,968 | — | — |
| 2007-01-25 | $13.66 | $13.66 | 224,064,403 | — | — |
| 2007-01-24 | $12.63 | $12.63 | 126,184,608 | — | — |
| 2007-01-23 | $12.05 | $12.05 | 48,467,549 | — | — |
| 2007-01-22 | $12.34 | $12.34 | 46,486,440 | — | — |
| 2007-01-19 | $12.48 | $12.48 | 59,332,759 | — | — |
| 2007-01-18 | $12.42 | $12.42 | 43,153,387 | — | — |
| 2007-01-17 | $12.61 | $12.61 | 43,604,352 | — | — |
| 2007-01-16 | $12.64 | $12.64 | 30,471,487 | — | — |
| 2007-01-12 | $12.63 | $12.63 | 39,613,385 | — | — |
| 2007-01-11 | $12.72 | $12.72 | 53,479,958 | — | — |
| 2007-01-10 | $12.33 | $12.33 | 55,949,810 | — | — |
| 2007-01-09 | $12.52 | $12.52 | 38,138,364 | — | — |
| 2007-01-08 | $12.50 | $12.50 | 65,810,686 | — | — |
| 2007-01-05 | $12.95 | $12.95 | 40,998,593 | — | — |
| 2007-01-04 | $13.30 | $13.30 | 44,570,196 | — | — |
| 2007-01-03 | $12.70 | $12.70 | 45,536,990 | — | — |