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
- 1998-07-28 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 | $15.94 | $31.16 | 712,400 | — | — |
| 2007-12-28 | $15.87 | $31.02 | 566,200 | — | — |
| 2007-12-27 | $15.79 | $30.86 | 885,200 | — | — |
| 2007-12-26 | $15.71 | $30.70 | 724,200 | — | — |
| 2007-12-24 | $15.51 | $30.32 | 442,200 | — | — |
| 2007-12-21 | $15.15 | $29.61 | 1,000,400 | — | — |
| 2007-12-20 | $14.96 | $29.24 | 1,088,200 | — | — |
| 2007-12-19 | $15.19 | $29.68 | 796,800 | — | — |
| 2007-12-18 | $15.20 | $29.71 | 1,184,400 | — | — |
| 2007-12-17 | $15.34 | $29.98 | 839,600 | — | — |
| 2007-12-14 | $15.41 | $30.11 | 842,400 | — | — |
| 2007-12-13 | $15.43 | $30.16 | 699,400 | — | — |
| 2007-12-12 | $15.61 | $30.51 | 829,600 | — | — |
| 2007-12-11 | $15.61 | $30.50 | 947,600 | — | — |
| 2007-12-10 | $15.66 | $30.61 | 2,717,400 | — | — |
| 2007-12-07 | $15.65 | $30.59 | 918,800 | — | — |
| 2007-12-06 | $15.72 | $30.72 | 701,400 | — | — |
| 2007-12-05 | $15.79 | $30.86 | 855,600 | — | — |
| 2007-12-04 | $15.62 | $30.52 | 771,000 | — | — |
| 2007-12-03 | $15.79 | $30.85 | 630,600 | — | — |
| 2007-11-30 | $15.63 | $30.55 | 1,284,800 | — | — |
| 2007-11-29 | $15.47 | $30.23 | 1,020,400 | — | — |
| 2007-11-28 | $15.55 | $30.38 | 1,429,600 | — | — |
| 2007-11-27 | $15.66 | $30.60 | 1,426,400 | — | — |
| 2007-11-26 | $15.88 | $31.03 | 1,523,400 | — | — |
| 2007-11-23 | $16.08 | $31.44 | 297,000 | — | — |
| 2007-11-21 | $15.94 | $31.15 | 2,695,200 | — | — |
| 2007-11-20 | $15.91 | $31.10 | 2,867,200 | — | — |
| 2007-11-19 | $15.98 | $31.22 | 2,114,200 | — | — |
| 2007-11-16 | $15.96 | $31.19 | 1,516,000 | — | — |
| 2007-11-15 | $15.96 | $31.19 | 924,800 | — | — |
| 2007-11-14 | $15.94 | $31.15 | 771,600 | — | — |
| 2007-11-13 | $16.07 | $31.41 | 2,743,400 | — | — |
| 2007-11-12 | $15.93 | $31.13 | 954,400 | — | — |
| 2007-11-09 | $15.91 | $31.10 | 1,502,200 | — | — |
| 2007-11-08 | $15.96 | $31.18 | 2,135,400 | — | — |
| 2007-11-07 | $15.91 | $31.09 | 2,642,000 | — | — |
| 2007-11-06 | $15.95 | $31.17 | 863,400 | — | — |
| 2007-11-05 | $15.92 | $31.11 | 1,490,800 | — | — |
| 2007-11-02 | $16.07 | $31.40 | 1,063,200 | — | — |
| 2007-11-01 | $15.91 | $31.10 | 1,275,000 | — | — |
| 2007-10-31 | $16.00 | $31.26 | 1,778,600 | — | — |
| 2007-10-30 | $15.89 | $31.06 | 1,477,000 | — | — |
| 2007-10-29 | $16.03 | $31.32 | 1,418,600 | — | — |
| 2007-10-26 | $16.05 | $30.89 | 1,144,600 | — | — |
| 2007-10-25 | $15.99 | $30.77 | 1,353,200 | — | — |
| 2007-10-24 | $15.94 | $30.68 | 1,772,200 | — | — |
| 2007-10-23 | $15.80 | $30.40 | 1,250,800 | — | — |
| 2007-10-22 | $15.71 | $30.24 | 1,563,200 | — | — |
| 2007-10-19 | $15.86 | $30.52 | 1,115,000 | — | — |
| 2007-10-18 | $15.93 | $30.65 | 1,197,200 | — | — |
| 2007-10-17 | $16.03 | $30.85 | 820,000 | — | — |
| 2007-10-16 | $15.99 | $30.77 | 1,316,800 | — | — |
| 2007-10-15 | $16.01 | $30.82 | 1,534,800 | — | — |
| 2007-10-12 | $15.95 | $30.70 | 901,800 | — | — |
| 2007-10-11 | $15.88 | $30.55 | 2,202,400 | — | — |
| 2007-10-10 | $16.04 | $30.86 | 1,296,600 | — | — |
| 2007-10-09 | $15.87 | $30.55 | 1,322,800 | — | — |
| 2007-10-08 | $15.78 | $30.36 | 987,600 | — | — |
| 2007-10-05 | $15.86 | $30.52 | 1,874,600 | — | — |
| 2007-10-04 | $15.50 | $29.83 | 1,399,000 | — | — |
| 2007-10-03 | $15.20 | $29.25 | 1,121,800 | — | — |
| 2007-10-02 | $15.24 | $29.33 | 2,046,400 | — | — |
| 2007-10-01 | $15.30 | $29.45 | 1,879,800 | — | — |
| 2007-09-28 | $15.13 | $29.11 | 1,117,000 | — | — |
| 2007-09-27 | $15.15 | $29.15 | 1,966,400 | — | — |
| 2007-09-26 | $15.38 | $29.60 | 1,849,000 | — | — |
| 2007-09-25 | $15.48 | $29.79 | 1,162,200 | — | — |
| 2007-09-24 | $15.77 | $30.34 | 1,398,200 | — | — |
| 2007-09-21 | $15.99 | $30.77 | 1,251,600 | — | — |
| 2007-09-20 | $15.85 | $30.50 | 1,334,200 | — | — |
| 2007-09-19 | $15.86 | $30.53 | 1,206,400 | — | — |
| 2007-09-18 | $15.66 | $30.14 | 1,951,000 | — | — |
| 2007-09-17 | $15.38 | $29.59 | 1,739,400 | — | — |
| 2007-09-14 | $15.34 | $29.53 | 1,579,200 | — | — |
| 2007-09-13 | $14.95 | $28.77 | 1,324,400 | — | — |
| 2007-09-12 | $14.82 | $28.52 | 1,646,200 | — | — |
| 2007-09-11 | $14.77 | $28.43 | 1,446,000 | — | — |
| 2007-09-10 | $14.75 | $28.39 | 1,339,200 | — | — |
| 2007-09-07 | $14.95 | $28.76 | 1,403,200 | — | — |
| 2007-09-06 | $15.06 | $28.99 | 955,000 | — | — |
| 2007-09-05 | $15.11 | $29.07 | 1,398,000 | — | — |
| 2007-09-04 | $15.05 | $28.97 | 1,222,200 | — | — |
| 2007-08-31 | $14.76 | $28.40 | 1,476,800 | — | — |
| 2007-08-30 | $14.72 | $28.33 | 1,311,000 | — | — |
| 2007-08-29 | $14.74 | $28.37 | 1,667,800 | — | — |
| 2007-08-28 | $14.73 | $28.34 | 1,252,800 | — | — |
| 2007-08-27 | $15.02 | $28.90 | 1,206,600 | — | — |
| 2007-08-24 | $15.14 | $29.13 | 1,219,200 | — | — |
| 2007-08-23 | $14.95 | $28.76 | 1,900,200 | — | — |
| 2007-08-22 | $15.15 | $29.15 | 2,765,200 | — | — |
| 2007-08-21 | $14.49 | $27.89 | 1,659,000 | — | — |
| 2007-08-20 | $14.60 | $28.10 | 1,877,400 | — | — |
| 2007-08-17 | $14.47 | $27.85 | 3,251,600 | — | — |
| 2007-08-16 | $14.43 | $27.76 | 5,064,000 | — | — |
| 2007-08-15 | $14.61 | $28.11 | 1,284,800 | — | — |
| 2007-08-14 | $14.86 | $28.59 | 1,284,200 | — | — |
| 2007-08-13 | $14.95 | $28.76 | 1,489,400 | — | — |
| 2007-08-10 | $14.84 | $28.56 | 3,061,600 | — | — |
| 2007-08-09 | $14.58 | $28.05 | 2,990,200 | — | — |
| 2007-08-08 | $15.14 | $29.13 | 2,469,200 | — | — |
| 2007-08-07 | $14.78 | $28.44 | 4,674,600 | — | — |
| 2007-08-06 | $14.00 | $26.95 | 9,914,400 | — | — |
| 2007-08-03 | $14.55 | $28.00 | 3,923,800 | — | — |
| 2007-08-02 | $15.07 | $29.01 | 3,096,400 | — | — |
| 2007-08-01 | $15.27 | $29.39 | 1,550,000 | — | — |
| 2007-07-31 | $15.55 | $29.93 | 1,302,200 | — | — |
| 2007-07-30 | $15.50 | $29.83 | 2,277,800 | — | — |
| 2007-07-27 | $15.67 | $30.15 | 1,950,400 | — | — |
| 2007-07-26 | $15.99 | $30.30 | 2,923,800 | — | — |
| 2007-07-25 | $16.29 | $30.88 | 1,152,400 | — | — |
| 2007-07-24 | $16.35 | $30.99 | 1,002,400 | — | — |
| 2007-07-23 | $16.47 | $31.22 | 1,524,400 | — | — |
| 2007-07-20 | $16.67 | $31.59 | 1,230,400 | — | — |
| 2007-07-19 | $16.62 | $31.50 | 1,473,600 | — | — |
| 2007-07-18 | $16.57 | $31.41 | 1,476,200 | — | — |
| 2007-07-17 | $16.42 | $31.14 | 785,400 | — | — |
| 2007-07-16 | $16.59 | $31.45 | 1,307,600 | — | — |
| 2007-07-13 | $16.67 | $31.59 | 1,323,200 | — | — |
| 2007-07-12 | $16.49 | $31.25 | 1,254,400 | — | — |
| 2007-07-11 | $16.49 | $31.25 | 2,186,200 | — | — |
| 2007-07-10 | $16.28 | $30.86 | 5,550,000 | — | — |
| 2007-07-09 | $16.05 | $30.42 | 913,400 | — | — |
| 2007-07-06 | $15.94 | $30.21 | 596,400 | — | — |
| 2007-07-05 | $15.98 | $30.28 | 832,800 | — | — |
| 2007-07-03 | $16.04 | $30.41 | 575,000 | — | — |
| 2007-07-02 | $16.00 | $30.33 | 744,800 | — | — |
| 2007-06-29 | $15.91 | $30.15 | 1,199,400 | — | — |
| 2007-06-28 | $15.79 | $29.93 | 773,400 | — | — |
| 2007-06-27 | $15.75 | $29.86 | 964,400 | — | — |
| 2007-06-26 | $15.56 | $29.50 | 2,548,800 | — | — |
| 2007-06-25 | $15.53 | $29.44 | 1,316,800 | — | — |
| 2007-06-22 | $15.55 | $29.47 | 934,600 | — | — |
| 2007-06-21 | $15.83 | $30.01 | 903,400 | — | — |
| 2007-06-20 | $15.66 | $29.69 | 1,710,600 | — | — |
| 2007-06-19 | $15.71 | $29.77 | 1,872,000 | — | — |
| 2007-06-18 | $15.45 | $29.29 | 1,201,400 | — | — |
| 2007-06-15 | $15.52 | $29.41 | 740,200 | — | — |
| 2007-06-14 | $15.51 | $29.40 | 894,200 | — | — |
| 2007-06-13 | $15.41 | $29.20 | 2,146,600 | — | — |
| 2007-06-12 | $15.18 | $28.78 | 2,042,400 | — | — |
| 2007-06-11 | $15.40 | $29.18 | 1,188,200 | — | — |
| 2007-06-08 | $15.32 | $29.04 | 2,696,800 | — | — |
| 2007-06-07 | $15.46 | $29.31 | 1,686,600 | — | — |
| 2007-06-06 | $15.81 | $29.97 | 1,166,200 | — | — |
| 2007-06-05 | $15.97 | $30.27 | 938,800 | — | — |
| 2007-06-04 | $15.84 | $30.03 | 937,200 | — | — |
| 2007-06-01 | $15.60 | $29.57 | 1,070,600 | — | — |
| 2007-05-31 | $15.66 | $29.69 | 1,316,200 | — | — |
| 2007-05-30 | $15.51 | $29.39 | 1,180,600 | — | — |
| 2007-05-29 | $15.48 | $29.34 | 1,295,800 | — | — |
| 2007-05-25 | $15.49 | $29.35 | 1,505,200 | — | — |
| 2007-05-24 | $15.25 | $28.91 | 3,160,600 | — | — |
| 2007-05-23 | $15.91 | $30.15 | 1,687,800 | — | — |
| 2007-05-22 | $16.06 | $30.43 | 1,043,200 | — | — |
| 2007-05-21 | $16.13 | $30.57 | 1,111,000 | — | — |
| 2007-05-18 | $16.02 | $30.37 | 1,468,400 | — | — |
| 2007-05-17 | $16.16 | $30.62 | 1,484,000 | — | — |
| 2007-05-16 | $16.14 | $30.59 | 1,731,600 | — | — |
| 2007-05-15 | $16.20 | $30.70 | 1,691,200 | — | — |
| 2007-05-14 | $16.39 | $31.07 | 1,361,400 | — | — |
| 2007-05-11 | $16.44 | $31.16 | 1,787,200 | — | — |
| 2007-05-10 | $16.43 | $31.15 | 2,109,800 | — | — |
| 2007-05-09 | $16.44 | $31.16 | 3,692,200 | — | — |
| 2007-05-08 | $16.08 | $30.49 | 903,400 | — | — |
| 2007-05-07 | $15.99 | $30.30 | 1,306,200 | — | — |
| 2007-05-04 | $15.93 | $30.20 | 983,400 | — | — |
| 2007-05-03 | $16.10 | $30.52 | 1,341,400 | — | — |
| 2007-05-02 | $16.12 | $30.55 | 1,232,200 | — | — |
| 2007-05-01 | $16.13 | $30.57 | 2,362,800 | — | — |
| 2007-04-30 | $16.23 | $30.76 | 1,104,400 | — | — |
| 2007-04-27 | $16.30 | $30.90 | 1,171,000 | — | — |
| 2007-04-26 | $16.30 | $30.90 | 1,181,800 | — | — |
| 2007-04-25 | $16.58 | $30.97 | 2,070,200 | — | — |
| 2007-04-24 | $16.45 | $30.73 | 1,932,000 | — | — |
| 2007-04-23 | $16.47 | $30.77 | 2,853,400 | — | — |
| 2007-04-20 | $16.46 | $30.75 | 2,458,800 | — | — |
| 2007-04-19 | $16.38 | $30.60 | 997,000 | — | — |
| 2007-04-18 | $16.39 | $30.62 | 1,884,800 | — | — |
| 2007-04-17 | $16.12 | $30.12 | 1,723,200 | — | — |
| 2007-04-16 | $16.04 | $29.97 | 1,565,000 | — | — |
| 2007-04-13 | $15.96 | $29.81 | 5,146,800 | — | — |
| 2007-04-12 | $16.24 | $30.33 | 1,279,600 | — | — |
| 2007-04-11 | $16.14 | $30.15 | 1,343,400 | — | — |
| 2007-04-10 | $16.03 | $29.94 | 1,157,000 | — | — |
| 2007-04-09 | $16.05 | $29.98 | 938,400 | — | — |
| 2007-04-05 | $16.04 | $29.96 | 927,200 | — | — |
| 2007-04-04 | $16.04 | $29.97 | 911,400 | — | — |
| 2007-04-03 | $15.96 | $29.81 | 1,202,800 | — | — |
| 2007-04-02 | $15.88 | $29.66 | 873,800 | — | — |
| 2007-03-30 | $15.90 | $29.71 | 733,400 | — | — |
| 2007-03-29 | $15.97 | $29.84 | 988,800 | — | — |
| 2007-03-28 | $15.97 | $29.83 | 2,329,800 | — | — |
| 2007-03-27 | $15.86 | $29.63 | 1,234,400 | — | — |
| 2007-03-26 | $15.78 | $29.48 | 4,557,400 | — | — |
| 2007-03-23 | $16.30 | $30.46 | 1,427,200 | — | — |
| 2007-03-22 | $16.11 | $30.10 | 1,556,600 | — | — |
| 2007-03-21 | $15.84 | $29.59 | 1,404,200 | — | — |
| 2007-03-20 | $15.82 | $29.56 | 1,183,800 | — | — |
| 2007-03-19 | $15.74 | $29.40 | 953,600 | — | — |
| 2007-03-16 | $15.68 | $29.30 | 611,800 | — | — |
| 2007-03-15 | $15.70 | $29.33 | 920,600 | — | — |
| 2007-03-14 | $15.46 | $28.89 | 992,000 | — | — |
| 2007-03-13 | $15.42 | $28.81 | 1,267,400 | — | — |
| 2007-03-12 | $15.43 | $28.82 | 1,006,600 | — | — |
| 2007-03-09 | $15.36 | $28.70 | 919,600 | — | — |
| 2007-03-08 | $15.24 | $28.48 | 832,200 | — | — |
| 2007-03-07 | $15.21 | $28.41 | 1,082,600 | — | — |
| 2007-03-06 | $15.21 | $28.42 | 1,397,000 | — | — |
| 2007-03-05 | $15.10 | $28.20 | 1,562,200 | — | — |
| 2007-03-02 | $15.33 | $28.63 | 1,570,800 | — | — |
| 2007-03-01 | $15.36 | $28.70 | 1,441,600 | — | — |
| 2007-02-28 | $15.26 | $28.50 | 1,899,600 | — | — |
| 2007-02-27 | $15.08 | $28.18 | 1,608,600 | — | — |
| 2007-02-26 | $15.30 | $28.58 | 1,460,800 | — | — |
| 2007-02-23 | $15.17 | $28.34 | 1,005,600 | — | — |
| 2007-02-22 | $15.07 | $28.15 | 1,115,400 | — | — |
| 2007-02-21 | $15.01 | $28.04 | 1,840,200 | — | — |
| 2007-02-20 | $14.94 | $27.92 | 1,040,000 | — | — |
| 2007-02-16 | $15.00 | $28.03 | 900,600 | — | — |
| 2007-02-15 | $15.00 | $28.03 | 906,600 | — | — |
| 2007-02-14 | $14.97 | $27.97 | 1,004,800 | — | — |
| 2007-02-13 | $14.97 | $27.96 | 1,309,200 | — | — |
| 2007-02-12 | $14.96 | $27.94 | 923,400 | — | — |
| 2007-02-09 | $15.09 | $28.19 | 1,059,200 | — | — |
| 2007-02-08 | $15.09 | $28.19 | 1,371,200 | — | — |
| 2007-02-07 | $15.11 | $28.22 | 1,155,600 | — | — |
| 2007-02-06 | $15.11 | $28.23 | 1,144,400 | — | — |
| 2007-02-05 | $15.04 | $28.10 | 1,477,600 | — | — |
| 2007-02-02 | $14.92 | $27.88 | 1,398,000 | — | — |
| 2007-02-01 | $14.79 | $27.63 | 2,237,800 | — | — |
| 2007-01-31 | $14.79 | $27.63 | 1,890,400 | — | — |
| 2007-01-30 | $14.69 | $27.44 | 1,659,400 | — | — |
| 2007-01-29 | $14.48 | $27.05 | 1,084,400 | — | — |
| 2007-01-26 | $14.62 | $26.87 | 1,249,000 | — | — |
| 2007-01-25 | $14.55 | $26.75 | 1,098,800 | — | — |
| 2007-01-24 | $14.70 | $27.03 | 1,834,600 | — | — |
| 2007-01-23 | $14.90 | $27.39 | 1,047,800 | — | — |
| 2007-01-22 | $14.81 | $27.22 | 832,600 | — | — |
| 2007-01-19 | $14.57 | $26.78 | 773,200 | — | — |
| 2007-01-18 | $14.51 | $26.67 | 1,002,800 | — | — |
| 2007-01-17 | $14.60 | $26.84 | 1,175,400 | — | — |
| 2007-01-16 | $14.41 | $26.48 | 1,602,400 | — | — |
| 2007-01-12 | $14.26 | $26.21 | 906,800 | — | — |
| 2007-01-11 | $14.23 | $26.16 | 1,116,200 | — | — |
| 2007-01-10 | $14.27 | $26.24 | 957,600 | — | — |
| 2007-01-09 | $14.29 | $26.27 | 1,295,200 | — | — |
| 2007-01-08 | $14.43 | $26.52 | 1,209,200 | — | — |
| 2007-01-05 | $14.26 | $26.21 | 1,411,800 | — | — |
| 2007-01-04 | $14.40 | $26.48 | 770,200 | — | — |
| 2007-01-03 | $14.49 | $26.63 | 1,268,000 | — | — |