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
- 1981-08-24 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 | $11.68 | $12.81 | 5,463,000 | — | — |
| 2007-12-28 | $11.76 | $12.89 | 3,802,800 | — | — |
| 2007-12-27 | $11.64 | $12.76 | 3,270,800 | — | — |
| 2007-12-26 | $11.81 | $12.95 | 3,212,600 | — | — |
| 2007-12-24 | $11.73 | $12.87 | 2,232,200 | — | — |
| 2007-12-21 | $11.65 | $12.78 | 13,529,800 | — | — |
| 2007-12-20 | $11.35 | $12.44 | 5,891,600 | — | — |
| 2007-12-19 | $11.29 | $12.38 | 6,426,000 | — | — |
| 2007-12-18 | $11.40 | $12.50 | 5,672,400 | — | — |
| 2007-12-17 | $11.45 | $12.56 | 7,174,200 | — | — |
| 2007-12-14 | $12.16 | $13.33 | 6,860,400 | — | — |
| 2007-12-13 | $12.50 | $13.71 | 4,186,800 | — | — |
| 2007-12-12 | $12.61 | $13.83 | 4,655,400 | — | — |
| 2007-12-11 | $12.39 | $13.59 | 5,167,200 | — | — |
| 2007-12-10 | $12.52 | $13.73 | 3,097,000 | — | — |
| 2007-12-07 | $12.47 | $13.67 | 4,703,800 | — | — |
| 2007-12-06 | $12.39 | $13.58 | 4,039,600 | — | — |
| 2007-12-05 | $12.49 | $13.69 | 6,140,000 | — | — |
| 2007-12-04 | $12.04 | $13.21 | 4,307,400 | — | — |
| 2007-12-03 | $12.47 | $13.67 | 5,873,200 | — | — |
| 2007-11-30 | $12.23 | $13.41 | 11,822,600 | — | — |
| 2007-11-29 | $12.58 | $13.80 | 12,089,000 | — | — |
| 2007-11-28 | $12.28 | $13.46 | 7,195,800 | — | — |
| 2007-11-27 | $11.85 | $12.99 | 8,474,400 | — | — |
| 2007-11-26 | $11.57 | $12.69 | 7,703,000 | — | — |
| 2007-11-23 | $11.72 | $12.85 | 5,275,000 | — | — |
| 2007-11-21 | $11.60 | $12.72 | 30,418,600 | — | — |
| 2007-11-20 | $12.56 | $13.77 | 49,330,400 | — | — |
| 2007-11-19 | $14.27 | $15.65 | 4,667,800 | — | — |
| 2007-11-16 | $14.49 | $15.89 | 4,854,400 | — | — |
| 2007-11-15 | $14.60 | $16.01 | 5,879,400 | — | — |
| 2007-11-14 | $14.85 | $16.28 | 4,592,000 | — | — |
| 2007-11-13 | $14.78 | $16.21 | 6,673,400 | — | — |
| 2007-11-12 | $14.03 | $15.39 | 6,129,800 | — | — |
| 2007-11-09 | $14.36 | $15.75 | 5,207,200 | — | — |
| 2007-11-08 | $14.95 | $16.39 | 7,222,600 | — | — |
| 2007-11-07 | $14.83 | $16.27 | 4,378,400 | — | — |
| 2007-11-06 | $15.20 | $16.67 | 4,800,400 | — | — |
| 2007-11-05 | $14.82 | $16.25 | 4,044,600 | — | — |
| 2007-11-02 | $14.71 | $16.13 | 6,089,000 | — | — |
| 2007-11-01 | $14.44 | $15.84 | 9,289,000 | — | — |
| 2007-10-31 | $15.03 | $16.48 | 5,553,200 | — | — |
| 2007-10-30 | $14.68 | $16.10 | 4,914,000 | — | — |
| 2007-10-29 | $14.77 | $16.20 | 8,470,000 | — | — |
| 2007-10-26 | $15.07 | $16.53 | 4,256,000 | — | — |
| 2007-10-25 | $14.55 | $15.95 | 11,031,400 | — | — |
| 2007-10-24 | $14.90 | $16.34 | 12,324,400 | — | — |
| 2007-10-23 | $14.97 | $16.42 | 8,054,400 | — | — |
| 2007-10-22 | $14.52 | $15.93 | 13,251,800 | — | — |
| 2007-10-19 | $14.57 | $15.98 | 11,176,200 | — | — |
| 2007-10-18 | $14.88 | $16.32 | 20,576,200 | — | — |
| 2007-10-17 | $15.28 | $16.75 | 19,599,000 | — | — |
| 2007-10-16 | $15.67 | $17.18 | 85,578,400 | — | — |
| 2007-10-15 | $20.47 | $22.45 | 3,906,400 | — | — |
| 2007-10-12 | $20.59 | $22.59 | 4,589,000 | — | — |
| 2007-10-11 | $20.37 | $22.34 | 8,294,200 | — | — |
| 2007-10-10 | $20.18 | $22.14 | 7,156,200 | — | — |
| 2007-10-09 | $20.29 | $22.26 | 3,381,800 | — | — |
| 2007-10-08 | $20.30 | $22.27 | 4,097,600 | — | — |
| 2007-10-05 | $20.67 | $22.67 | 6,285,400 | — | — |
| 2007-10-04 | $20.04 | $21.98 | 4,045,800 | — | — |
| 2007-10-03 | $20.15 | $22.10 | 3,876,000 | — | — |
| 2007-10-02 | $19.86 | $21.78 | 2,248,800 | — | — |
| 2007-10-01 | $20.09 | $22.04 | 1,961,800 | — | — |
| 2007-09-28 | $19.90 | $21.83 | 4,447,800 | — | — |
| 2007-09-27 | $19.90 | $21.82 | 4,377,800 | — | — |
| 2007-09-26 | $19.46 | $21.34 | 2,349,400 | — | — |
| 2007-09-25 | $19.55 | $21.44 | 3,114,800 | — | — |
| 2007-09-24 | $19.32 | $21.19 | 3,134,800 | — | — |
| 2007-09-21 | $19.58 | $21.47 | 6,001,200 | — | — |
| 2007-09-20 | $19.47 | $21.36 | 18,304,200 | — | — |
| 2007-09-19 | $20.25 | $22.21 | 6,395,200 | — | — |
| 2007-09-18 | $20.19 | $22.15 | 4,834,200 | — | — |
| 2007-09-17 | $19.36 | $21.23 | 2,962,600 | — | — |
| 2007-09-14 | $19.64 | $21.54 | 3,761,400 | — | — |
| 2007-09-13 | $19.80 | $21.71 | 6,296,200 | — | — |
| 2007-09-12 | $19.62 | $21.51 | 6,931,200 | — | — |
| 2007-09-11 | $19.13 | $20.98 | 7,552,800 | — | — |
| 2007-09-10 | $18.13 | $19.88 | 2,220,800 | — | — |
| 2007-09-07 | $18.15 | $19.90 | 4,374,400 | — | — |
| 2007-09-06 | $18.26 | $20.03 | 5,703,000 | — | — |
| 2007-09-05 | $18.36 | $20.14 | 4,417,600 | — | — |
| 2007-09-04 | $18.76 | $20.58 | 3,979,800 | — | — |
| 2007-08-31 | $18.61 | $20.41 | 2,753,400 | — | — |
| 2007-08-30 | $18.17 | $19.92 | 2,372,800 | — | — |
| 2007-08-29 | $18.21 | $19.97 | 3,057,200 | — | — |
| 2007-08-28 | $17.59 | $19.29 | 4,598,200 | — | — |
| 2007-08-27 | $18.08 | $19.84 | 3,140,000 | — | — |
| 2007-08-24 | $18.52 | $20.31 | 3,994,600 | — | — |
| 2007-08-23 | $18.30 | $20.07 | 3,712,800 | — | — |
| 2007-08-22 | $18.16 | $19.92 | 2,304,200 | — | — |
| 2007-08-21 | $17.84 | $19.57 | 2,163,000 | — | — |
| 2007-08-20 | $17.86 | $19.58 | 2,699,600 | — | — |
| 2007-08-17 | $17.76 | $19.49 | 6,079,200 | — | — |
| 2007-08-16 | $17.42 | $19.11 | 9,673,200 | — | — |
| 2007-08-15 | $17.71 | $19.42 | 5,079,600 | — | — |
| 2007-08-14 | $18.09 | $19.84 | 3,431,600 | — | — |
| 2007-08-13 | $18.22 | $19.98 | 3,771,800 | — | — |
| 2007-08-10 | $18.67 | $20.48 | 5,404,400 | — | — |
| 2007-08-09 | $18.54 | $20.33 | 6,225,400 | — | — |
| 2007-08-08 | $19.38 | $21.25 | 4,983,200 | — | — |
| 2007-08-07 | $18.97 | $20.80 | 3,980,000 | — | — |
| 2007-08-06 | $19.04 | $20.88 | 5,102,800 | — | — |
| 2007-08-03 | $18.79 | $20.60 | 4,130,000 | — | — |
| 2007-08-02 | $19.31 | $21.17 | 7,645,600 | — | — |
| 2007-08-01 | $18.76 | $20.58 | 5,010,400 | — | — |
| 2007-07-31 | $18.71 | $20.52 | 4,702,600 | — | — |
| 2007-07-30 | $19.30 | $21.16 | 4,691,200 | — | — |
| 2007-07-27 | $18.62 | $20.42 | 5,532,000 | — | — |
| 2007-07-26 | $18.66 | $20.47 | 6,587,200 | — | — |
| 2007-07-25 | $19.20 | $21.06 | 3,612,800 | — | — |
| 2007-07-24 | $19.29 | $21.15 | 11,040,200 | — | — |
| 2007-07-23 | $19.75 | $21.66 | 8,422,200 | — | — |
| 2007-07-20 | $19.92 | $21.85 | 15,614,600 | — | — |
| 2007-07-19 | $21.05 | $23.08 | 5,647,800 | — | — |
| 2007-07-18 | $20.80 | $22.81 | 2,995,600 | — | — |
| 2007-07-17 | $20.86 | $22.88 | 2,511,600 | — | — |
| 2007-07-16 | $21.00 | $23.03 | 2,127,600 | — | — |
| 2007-07-13 | $21.21 | $23.26 | 3,893,000 | — | — |
| 2007-07-12 | $21.68 | $23.78 | 5,850,200 | — | — |
| 2007-07-11 | $20.73 | $22.74 | 3,832,600 | — | — |
| 2007-07-10 | $20.75 | $22.76 | 6,242,800 | — | — |
| 2007-07-09 | $21.13 | $23.18 | 4,599,800 | — | — |
| 2007-07-06 | $20.78 | $22.79 | 3,824,600 | — | — |
| 2007-07-05 | $20.75 | $22.77 | 3,175,000 | — | — |
| 2007-07-03 | $20.67 | $22.68 | 3,099,000 | — | — |
| 2007-07-02 | $20.33 | $22.30 | 3,224,200 | — | — |
| 2007-06-29 | $19.95 | $21.88 | 2,840,600 | — | — |
| 2007-06-28 | $20.08 | $22.02 | 3,507,800 | — | — |
| 2007-06-27 | $19.84 | $21.76 | 2,213,200 | — | — |
| 2007-06-26 | $19.58 | $21.48 | 2,917,000 | — | — |
| 2007-06-25 | $19.43 | $21.32 | 3,240,600 | — | — |
| 2007-06-22 | $19.60 | $21.50 | 3,195,000 | — | — |
| 2007-06-21 | $19.88 | $21.81 | 6,739,200 | — | — |
| 2007-06-20 | $19.78 | $21.70 | 7,502,200 | — | — |
| 2007-06-19 | $19.76 | $21.67 | 5,524,800 | — | — |
| 2007-06-18 | $19.68 | $21.59 | 7,922,800 | — | — |
| 2007-06-15 | $18.84 | $20.67 | 7,118,000 | — | — |
| 2007-06-14 | $18.64 | $20.44 | 10,084,000 | — | — |
| 2007-06-13 | $18.43 | $20.22 | 6,881,000 | — | — |
| 2007-06-12 | $18.18 | $19.94 | 7,345,200 | — | — |
| 2007-06-11 | $18.71 | $20.52 | 3,806,000 | — | — |
| 2007-06-08 | $18.57 | $20.37 | 4,155,800 | — | — |
| 2007-06-07 | $18.34 | $20.12 | 7,987,600 | — | — |
| 2007-06-06 | $18.95 | $20.78 | 5,889,600 | — | — |
| 2007-06-05 | $19.34 | $21.21 | 5,262,800 | — | — |
| 2007-06-04 | $19.07 | $20.92 | 3,952,400 | — | — |
| 2007-06-01 | $19.09 | $20.94 | 3,055,800 | — | — |
| 2007-05-31 | $18.99 | $20.83 | 3,637,800 | — | — |
| 2007-05-30 | $18.97 | $20.80 | 3,136,400 | — | — |
| 2007-05-29 | $19.06 | $20.91 | 2,925,200 | — | — |
| 2007-05-25 | $19.24 | $21.10 | 3,535,000 | — | — |
| 2007-05-24 | $18.98 | $20.82 | 5,843,200 | — | — |
| 2007-05-23 | $19.14 | $20.99 | 2,928,800 | — | — |
| 2007-05-22 | $19.07 | $20.92 | 2,208,800 | — | — |
| 2007-05-21 | $19.06 | $20.91 | 3,022,800 | — | — |
| 2007-05-18 | $19.20 | $21.05 | 2,660,600 | — | — |
| 2007-05-17 | $19.11 | $20.96 | 2,027,000 | — | — |
| 2007-05-16 | $19.23 | $21.09 | 2,692,000 | — | — |
| 2007-05-15 | $19.06 | $20.90 | 3,550,000 | — | — |
| 2007-05-14 | $19.10 | $20.95 | 5,723,800 | — | — |
| 2007-05-11 | $18.78 | $20.59 | 3,713,800 | — | — |
| 2007-05-10 | $18.44 | $20.23 | 4,818,000 | — | — |
| 2007-05-09 | $19.06 | $20.91 | 6,217,200 | — | — |
| 2007-05-08 | $19.23 | $21.09 | 4,328,800 | — | — |
| 2007-05-07 | $19.57 | $21.46 | 2,311,800 | — | — |
| 2007-05-04 | $19.45 | $21.33 | 3,377,000 | — | — |
| 2007-05-03 | $19.18 | $21.04 | 4,305,600 | — | — |
| 2007-05-02 | $19.41 | $21.28 | 3,753,600 | — | — |
| 2007-05-01 | $19.30 | $21.16 | 2,241,000 | — | — |
| 2007-04-30 | $19.08 | $20.93 | 2,694,200 | — | — |
| 2007-04-27 | $19.25 | $21.11 | 4,175,200 | — | — |
| 2007-04-26 | $19.27 | $21.14 | 8,085,800 | — | — |
| 2007-04-25 | $19.99 | $21.92 | 5,604,600 | — | — |
| 2007-04-24 | $19.47 | $21.35 | 2,799,800 | — | — |
| 2007-04-23 | $19.30 | $21.17 | 4,841,400 | — | — |
| 2007-04-20 | $19.28 | $21.14 | 5,355,600 | — | — |
| 2007-04-19 | $19.84 | $21.76 | 3,729,000 | — | — |
| 2007-04-18 | $19.57 | $21.46 | 3,101,200 | — | — |
| 2007-04-17 | $19.53 | $21.42 | 1,856,600 | — | — |
| 2007-04-16 | $19.73 | $21.64 | 3,931,200 | — | — |
| 2007-04-13 | $19.26 | $21.13 | 2,423,000 | — | — |
| 2007-04-12 | $19.08 | $20.92 | 2,816,600 | — | — |
| 2007-04-11 | $19.18 | $20.65 | 4,401,200 | — | — |
| 2007-04-10 | $19.42 | $20.90 | 6,439,000 | — | — |
| 2007-04-09 | $18.75 | $20.18 | 1,569,200 | — | — |
| 2007-04-05 | $18.76 | $20.19 | 2,285,800 | — | — |
| 2007-04-04 | $18.62 | $20.04 | 2,137,400 | — | — |
| 2007-04-03 | $18.49 | $19.90 | 4,264,400 | — | — |
| 2007-04-02 | $18.31 | $19.70 | 4,358,200 | — | — |
| 2007-03-30 | $18.55 | $19.96 | 5,333,600 | — | — |
| 2007-03-29 | $18.42 | $19.83 | 3,963,400 | — | — |
| 2007-03-28 | $18.12 | $19.50 | 4,414,200 | — | — |
| 2007-03-27 | $18.58 | $20.00 | 3,447,400 | — | — |
| 2007-03-26 | $18.82 | $20.26 | 3,357,800 | — | — |
| 2007-03-23 | $18.88 | $20.32 | 3,939,400 | — | — |
| 2007-03-22 | $18.91 | $20.35 | 5,067,800 | — | — |
| 2007-03-21 | $19.02 | $20.47 | 10,947,600 | — | — |
| 2007-03-20 | $18.28 | $19.67 | 3,413,200 | — | — |
| 2007-03-19 | $18.11 | $19.49 | 6,045,400 | — | — |
| 2007-03-16 | $17.67 | $19.03 | 5,872,200 | — | — |
| 2007-03-15 | $17.67 | $19.01 | 3,132,000 | — | — |
| 2007-03-14 | $17.64 | $18.99 | 11,358,000 | — | — |
| 2007-03-13 | $17.43 | $18.77 | 5,587,400 | — | — |
| 2007-03-12 | $17.81 | $19.17 | 5,760,200 | — | — |
| 2007-03-09 | $17.36 | $18.68 | 4,094,800 | — | — |
| 2007-03-08 | $17.42 | $18.76 | 3,961,200 | — | — |
| 2007-03-07 | $17.15 | $18.46 | 6,195,400 | — | — |
| 2007-03-06 | $17.30 | $18.62 | 5,100,600 | — | — |
| 2007-03-05 | $17.19 | $18.50 | 5,644,200 | — | — |
| 2007-03-02 | $17.36 | $18.69 | 4,448,000 | — | — |
| 2007-03-01 | $17.50 | $18.84 | 10,469,000 | — | — |
| 2007-02-28 | $17.88 | $19.25 | 6,489,400 | — | — |
| 2007-02-27 | $17.95 | $19.32 | 12,021,600 | — | — |
| 2007-02-26 | $18.50 | $19.91 | 4,051,000 | — | — |
| 2007-02-23 | $18.40 | $19.81 | 4,203,200 | — | — |
| 2007-02-22 | $18.18 | $19.57 | 12,047,000 | — | — |
| 2007-02-21 | $18.22 | $19.61 | 2,866,600 | — | — |
| 2007-02-20 | $18.41 | $19.82 | 3,783,600 | — | — |
| 2007-02-16 | $18.25 | $19.65 | 3,058,600 | — | — |
| 2007-02-15 | $18.46 | $19.87 | 7,375,600 | — | — |
| 2007-02-14 | $18.69 | $20.12 | 7,618,000 | — | — |
| 2007-02-13 | $18.14 | $19.52 | 2,445,000 | — | — |
| 2007-02-12 | $17.96 | $19.33 | 6,424,400 | — | — |
| 2007-02-09 | $18.22 | $19.61 | 8,845,200 | — | — |
| 2007-02-08 | $18.67 | $20.10 | 3,808,400 | — | — |
| 2007-02-07 | $18.85 | $20.29 | 5,721,800 | — | — |
| 2007-02-06 | $18.59 | $20.02 | 4,868,600 | — | — |
| 2007-02-05 | $18.80 | $20.24 | 3,435,000 | — | — |
| 2007-02-02 | $18.56 | $19.98 | 16,588,400 | — | — |
| 2007-02-01 | $19.67 | $21.17 | 4,501,600 | — | — |
| 2007-01-31 | $19.90 | $21.42 | 3,590,400 | — | — |
| 2007-01-30 | $19.96 | $21.48 | 3,474,400 | — | — |
| 2007-01-29 | $19.93 | $21.45 | 10,270,600 | — | — |
| 2007-01-26 | $20.27 | $21.82 | 2,492,200 | — | — |
| 2007-01-25 | $20.24 | $21.78 | 2,265,200 | — | — |
| 2007-01-24 | $20.44 | $22.00 | 2,336,000 | — | — |
| 2007-01-23 | $20.27 | $21.82 | 3,062,800 | — | — |
| 2007-01-22 | $20.20 | $21.74 | 1,761,600 | — | — |
| 2007-01-19 | $20.35 | $21.91 | 2,444,400 | — | — |
| 2007-01-18 | $20.27 | $21.82 | 4,684,800 | — | — |
| 2007-01-17 | $20.67 | $22.25 | 3,102,600 | — | — |
| 2007-01-16 | $21.00 | $22.60 | 3,614,000 | — | — |
| 2007-01-12 | $20.39 | $21.94 | 4,696,600 | — | — |
| 2007-01-11 | $20.07 | $21.60 | 4,241,000 | — | — |
| 2007-01-10 | $20.13 | $21.67 | 4,608,600 | — | — |
| 2007-01-09 | $20.17 | $21.71 | 3,411,400 | — | — |
| 2007-01-08 | $20.38 | $21.94 | 2,691,400 | — | — |
| 2007-01-05 | $20.47 | $22.03 | 3,801,000 | — | — |
| 2007-01-04 | $20.78 | $22.36 | 4,798,400 | — | — |
| 2007-01-03 | $20.70 | $22.28 | 4,668,600 | — | — |