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
- 1986-09-25 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 | $13.87 | $13.87 | 3,952,400 | — | — |
| 2007-12-28 | $14.01 | $14.01 | 6,006,000 | — | — |
| 2007-12-27 | $13.73 | $13.73 | 4,514,800 | — | — |
| 2007-12-26 | $13.93 | $13.93 | 2,645,200 | — | — |
| 2007-12-24 | $13.76 | $13.76 | 2,101,600 | — | — |
| 2007-12-21 | $13.67 | $13.67 | 8,608,000 | — | — |
| 2007-12-20 | $13.57 | $13.57 | 4,200,800 | — | — |
| 2007-12-19 | $13.54 | $13.54 | 6,672,000 | — | — |
| 2007-12-18 | $13.44 | $13.44 | 5,251,200 | — | — |
| 2007-12-17 | $13.47 | $13.47 | 4,774,000 | — | — |
| 2007-12-14 | $13.51 | $13.51 | 9,296,400 | — | — |
| 2007-12-13 | $13.35 | $13.35 | 11,268,800 | — | — |
| 2007-12-12 | $13.71 | $13.71 | 6,798,400 | — | — |
| 2007-12-11 | $13.55 | $13.55 | 9,790,800 | — | — |
| 2007-12-10 | $13.75 | $13.75 | 6,076,000 | — | — |
| 2007-12-07 | $13.43 | $13.43 | 5,466,400 | — | — |
| 2007-12-06 | $13.31 | $13.31 | 5,149,600 | — | — |
| 2007-12-05 | $12.91 | $12.91 | 4,556,000 | — | — |
| 2007-12-04 | $12.70 | $12.70 | 4,665,600 | — | — |
| 2007-12-03 | $12.91 | $12.91 | 3,530,000 | — | — |
| 2007-11-30 | $12.83 | $12.83 | 6,383,200 | — | — |
| 2007-11-29 | $13.03 | $13.03 | 4,333,600 | — | — |
| 2007-11-28 | $13.01 | $13.01 | 3,875,200 | — | — |
| 2007-11-27 | $12.74 | $12.74 | 6,302,800 | — | — |
| 2007-11-26 | $12.34 | $12.34 | 6,421,600 | — | — |
| 2007-11-23 | $12.82 | $12.82 | 1,015,600 | — | — |
| 2007-11-21 | $12.77 | $12.77 | 4,374,800 | — | — |
| 2007-11-20 | $12.92 | $12.92 | 5,560,000 | — | — |
| 2007-11-19 | $12.89 | $12.89 | 5,491,600 | — | — |
| 2007-11-16 | $13.16 | $13.16 | 6,517,600 | — | — |
| 2007-11-15 | $13.19 | $13.19 | 7,672,000 | — | — |
| 2007-11-14 | $13.22 | $13.22 | 8,095,200 | — | — |
| 2007-11-13 | $13.20 | $13.20 | 6,049,200 | — | — |
| 2007-11-12 | $12.97 | $12.97 | 6,724,000 | — | — |
| 2007-11-09 | $12.98 | $12.98 | 7,380,400 | — | — |
| 2007-11-08 | $12.85 | $12.85 | 10,274,400 | — | — |
| 2007-11-07 | $13.24 | $13.24 | 6,616,400 | — | — |
| 2007-11-06 | $13.59 | $13.59 | 5,359,600 | — | — |
| 2007-11-05 | $13.63 | $13.63 | 5,218,400 | — | — |
| 2007-11-02 | $13.87 | $13.87 | 5,536,000 | — | — |
| 2007-11-01 | $13.60 | $13.60 | 4,447,600 | — | — |
| 2007-10-31 | $13.85 | $13.85 | 5,556,400 | — | — |
| 2007-10-30 | $13.75 | $13.75 | 7,020,000 | — | — |
| 2007-10-29 | $13.60 | $13.60 | 5,534,800 | — | — |
| 2007-10-26 | $13.53 | $13.53 | 6,052,800 | — | — |
| 2007-10-25 | $13.27 | $13.27 | 7,759,600 | — | — |
| 2007-10-24 | $13.04 | $13.04 | 5,405,200 | — | — |
| 2007-10-23 | $13.12 | $13.12 | 4,304,800 | — | — |
| 2007-10-22 | $13.10 | $13.10 | 5,641,200 | — | — |
| 2007-10-19 | $12.90 | $12.90 | 9,185,600 | — | — |
| 2007-10-18 | $13.21 | $13.21 | 4,358,400 | — | — |
| 2007-10-17 | $13.31 | $13.31 | 6,935,200 | — | — |
| 2007-10-16 | $13.30 | $13.30 | 8,750,800 | — | — |
| 2007-10-15 | $13.39 | $13.39 | 7,729,600 | — | — |
| 2007-10-12 | $13.62 | $13.62 | 5,679,200 | — | — |
| 2007-10-11 | $13.49 | $13.49 | 7,333,200 | — | — |
| 2007-10-10 | $13.69 | $13.69 | 3,893,200 | — | — |
| 2007-10-09 | $13.67 | $13.67 | 5,600,800 | — | — |
| 2007-10-08 | $13.63 | $13.63 | 2,968,800 | — | — |
| 2007-10-05 | $13.71 | $13.71 | 6,808,400 | — | — |
| 2007-10-04 | $13.69 | $13.69 | 9,978,000 | — | — |
| 2007-10-03 | $13.75 | $13.75 | 17,885,600 | — | — |
| 2007-10-02 | $13.23 | $13.23 | 12,025,600 | — | — |
| 2007-10-01 | $12.95 | $12.95 | 10,677,600 | — | — |
| 2007-09-28 | $12.72 | $12.72 | 7,190,000 | — | — |
| 2007-09-27 | $12.72 | $12.72 | 8,352,000 | — | — |
| 2007-09-26 | $12.60 | $12.60 | 6,159,600 | — | — |
| 2007-09-25 | $12.62 | $12.62 | 6,690,000 | — | — |
| 2007-09-24 | $12.41 | $12.41 | 6,594,400 | — | — |
| 2007-09-21 | $12.33 | $12.33 | 9,364,400 | — | — |
| 2007-09-20 | $12.35 | $12.35 | 5,444,800 | — | — |
| 2007-09-19 | $12.38 | $12.38 | 6,128,000 | — | — |
| 2007-09-18 | $12.15 | $12.15 | 6,047,200 | — | — |
| 2007-09-17 | $11.85 | $11.85 | 5,231,600 | — | — |
| 2007-09-14 | $11.97 | $11.97 | 5,140,400 | — | — |
| 2007-09-13 | $11.84 | $11.84 | 8,340,800 | — | — |
| 2007-09-12 | $11.78 | $11.78 | 7,236,800 | — | — |
| 2007-09-11 | $11.74 | $11.74 | 5,800,400 | — | — |
| 2007-09-10 | $11.65 | $11.65 | 11,263,200 | — | — |
| 2007-09-07 | $11.61 | $11.61 | 6,061,600 | — | — |
| 2007-09-06 | $11.82 | $11.82 | 7,308,000 | — | — |
| 2007-09-05 | $11.76 | $11.76 | 9,512,000 | — | — |
| 2007-09-04 | $11.96 | $11.96 | 7,874,000 | — | — |
| 2007-08-31 | $11.63 | $11.63 | 5,412,400 | — | — |
| 2007-08-30 | $11.66 | $11.66 | 4,450,400 | — | — |
| 2007-08-29 | $11.66 | $11.66 | 7,806,000 | — | — |
| 2007-08-28 | $11.61 | $11.61 | 5,826,800 | — | — |
| 2007-08-27 | $11.93 | $11.93 | 3,987,600 | — | — |
| 2007-08-24 | $12.10 | $12.10 | 4,269,600 | — | — |
| 2007-08-23 | $11.99 | $11.99 | 5,160,000 | — | — |
| 2007-08-22 | $11.91 | $11.91 | 10,531,200 | — | — |
| 2007-08-21 | $12.01 | $12.01 | 7,298,800 | — | — |
| 2007-08-20 | $12.01 | $12.01 | 5,432,400 | — | — |
| 2007-08-17 | $12.08 | $12.08 | 8,270,000 | — | — |
| 2007-08-16 | $11.92 | $11.92 | 10,256,800 | — | — |
| 2007-08-15 | $11.89 | $11.89 | 8,511,200 | — | — |
| 2007-08-14 | $11.99 | $11.99 | 6,530,400 | — | — |
| 2007-08-13 | $12.09 | $12.09 | 10,384,000 | — | — |
| 2007-08-10 | $11.76 | $11.76 | 10,123,200 | — | — |
| 2007-08-09 | $11.69 | $11.69 | 14,351,200 | — | — |
| 2007-08-08 | $11.95 | $11.95 | 11,465,600 | — | — |
| 2007-08-07 | $11.89 | $11.89 | 10,476,000 | — | — |
| 2007-08-06 | $12.06 | $12.06 | 16,834,800 | — | — |
| 2007-08-03 | $11.95 | $11.95 | 17,910,400 | — | — |
| 2007-08-02 | $12.38 | $12.38 | 32,054,000 | — | — |
| 2007-08-01 | $12.30 | $12.30 | 9,033,200 | — | — |
| 2007-07-31 | $12.36 | $12.36 | 10,593,200 | — | — |
| 2007-07-30 | $12.46 | $12.46 | 13,290,400 | — | — |
| 2007-07-27 | $12.39 | $12.39 | 10,890,400 | — | — |
| 2007-07-26 | $12.71 | $12.71 | 17,521,600 | — | — |
| 2007-07-25 | $13.67 | $13.67 | 6,934,800 | — | — |
| 2007-07-24 | $13.68 | $13.68 | 5,939,600 | — | — |
| 2007-07-23 | $13.99 | $13.99 | 4,516,400 | — | — |
| 2007-07-20 | $13.89 | $13.89 | 8,700,400 | — | — |
| 2007-07-19 | $14.13 | $14.13 | 6,812,400 | — | — |
| 2007-07-18 | $14.24 | $14.24 | 6,681,600 | — | — |
| 2007-07-17 | $14.26 | $14.26 | 3,669,600 | — | — |
| 2007-07-16 | $14.20 | $14.20 | 2,649,200 | — | — |
| 2007-07-13 | $14.27 | $14.27 | 3,236,000 | — | — |
| 2007-07-12 | $14.26 | $14.26 | 4,737,600 | — | — |
| 2007-07-11 | $14.15 | $14.15 | 5,096,800 | — | — |
| 2007-07-10 | $14.16 | $14.16 | 6,078,000 | — | — |
| 2007-07-09 | $14.42 | $14.42 | 5,582,400 | — | — |
| 2007-07-06 | $14.28 | $14.28 | 3,419,600 | — | — |
| 2007-07-05 | $14.13 | $14.13 | 4,961,600 | — | — |
| 2007-07-03 | $14.25 | $14.25 | 1,756,800 | — | — |
| 2007-07-02 | $14.20 | $14.20 | 3,622,000 | — | — |
| 2007-06-29 | $14.20 | $14.20 | 4,226,000 | — | — |
| 2007-06-28 | $14.31 | $14.31 | 4,062,800 | — | — |
| 2007-06-27 | $14.30 | $14.30 | 7,823,200 | — | — |
| 2007-06-26 | $14.22 | $14.22 | 5,308,000 | — | — |
| 2007-06-25 | $14.03 | $14.03 | 6,917,200 | — | — |
| 2007-06-22 | $14.24 | $14.24 | 9,474,400 | — | — |
| 2007-06-21 | $14.54 | $14.54 | 6,517,200 | — | — |
| 2007-06-20 | $14.51 | $14.51 | 4,616,800 | — | — |
| 2007-06-19 | $14.71 | $14.71 | 5,018,400 | — | — |
| 2007-06-18 | $14.69 | $14.68 | 6,108,000 | — | — |
| 2007-06-15 | $14.63 | $14.63 | 10,523,200 | — | — |
| 2007-06-14 | $14.43 | $14.43 | 5,135,200 | — | — |
| 2007-06-13 | $14.53 | $14.52 | 8,740,800 | — | — |
| 2007-06-12 | $14.12 | $14.12 | 6,626,800 | — | — |
| 2007-06-11 | $14.13 | $14.13 | 7,608,000 | — | — |
| 2007-06-08 | $14.32 | $14.32 | 8,055,200 | — | — |
| 2007-06-07 | $14.11 | $14.11 | 9,637,200 | — | — |
| 2007-06-06 | $14.34 | $14.34 | 7,262,800 | — | — |
| 2007-06-05 | $14.41 | $14.41 | 8,322,800 | — | — |
| 2007-06-04 | $14.54 | $14.54 | 13,388,000 | — | — |
| 2007-06-01 | $14.72 | $14.72 | 9,115,600 | — | — |
| 2007-05-31 | $14.81 | $14.81 | 11,956,800 | — | — |
| 2007-05-30 | $14.75 | $14.75 | 16,982,800 | — | — |
| 2007-05-29 | $14.08 | $14.08 | 15,093,600 | — | — |
| 2007-05-25 | $13.44 | $13.44 | 6,188,800 | — | — |
| 2007-05-24 | $13.09 | $13.09 | 4,442,800 | — | — |
| 2007-05-23 | $13.24 | $13.24 | 5,282,000 | — | — |
| 2007-05-22 | $13.31 | $13.31 | 4,141,200 | — | — |
| 2007-05-21 | $13.38 | $13.38 | 3,385,200 | — | — |
| 2007-05-18 | $13.38 | $13.38 | 5,258,000 | — | — |
| 2007-05-17 | $13.27 | $13.27 | 3,927,600 | — | — |
| 2007-05-16 | $13.23 | $13.23 | 4,469,600 | — | — |
| 2007-05-15 | $13.16 | $13.16 | 6,162,000 | — | — |
| 2007-05-14 | $13.15 | $13.15 | 8,514,000 | — | — |
| 2007-05-11 | $13.23 | $13.23 | 6,345,600 | — | — |
| 2007-05-10 | $13.11 | $13.11 | 9,083,200 | — | — |
| 2007-05-09 | $12.98 | $12.98 | 7,622,400 | — | — |
| 2007-05-08 | $13.05 | $13.05 | 4,323,200 | — | — |
| 2007-05-07 | $13.09 | $13.09 | 6,034,800 | — | — |
| 2007-05-04 | $13.12 | $13.12 | 5,389,200 | — | — |
| 2007-05-03 | $13.21 | $13.21 | 5,602,400 | — | — |
| 2007-05-02 | $13.22 | $13.22 | 4,869,200 | — | — |
| 2007-05-01 | $13.20 | $13.20 | 12,169,600 | — | — |
| 2007-04-30 | $13.29 | $13.29 | 4,188,000 | — | — |
| 2007-04-27 | $13.43 | $13.43 | 5,081,600 | — | — |
| 2007-04-26 | $13.34 | $13.34 | 10,330,000 | — | — |
| 2007-04-25 | $13.71 | $13.71 | 5,827,600 | — | — |
| 2007-04-24 | $13.76 | $13.76 | 5,462,000 | — | — |
| 2007-04-23 | $13.76 | $13.76 | 5,158,800 | — | — |
| 2007-04-20 | $13.75 | $13.75 | 7,513,600 | — | — |
| 2007-04-19 | $13.45 | $13.45 | 4,812,400 | — | — |
| 2007-04-18 | $13.48 | $13.48 | 4,147,200 | — | — |
| 2007-04-17 | $13.61 | $13.61 | 3,237,200 | — | — |
| 2007-04-16 | $13.63 | $13.63 | 3,920,000 | — | — |
| 2007-04-13 | $13.57 | $13.57 | 2,862,000 | — | — |
| 2007-04-12 | $13.60 | $13.60 | 2,973,600 | — | — |
| 2007-04-11 | $13.50 | $13.50 | 3,362,800 | — | — |
| 2007-04-10 | $13.58 | $13.58 | 5,578,400 | — | — |
| 2007-04-09 | $13.57 | $13.57 | 4,259,200 | — | — |
| 2007-04-05 | $13.76 | $13.76 | 3,261,200 | — | — |
| 2007-04-04 | $13.62 | $13.62 | 4,704,800 | — | — |
| 2007-04-03 | $13.56 | $13.56 | 5,332,400 | — | — |
| 2007-04-02 | $13.49 | $13.49 | 5,615,200 | — | — |
| 2007-03-30 | $13.27 | $13.27 | 3,818,000 | — | — |
| 2007-03-29 | $13.25 | $13.25 | 3,980,000 | — | — |
| 2007-03-28 | $13.23 | $13.23 | 4,332,800 | — | — |
| 2007-03-27 | $13.39 | $13.39 | 2,622,000 | — | — |
| 2007-03-26 | $13.45 | $13.45 | 3,422,000 | — | — |
| 2007-03-23 | $13.37 | $13.37 | 3,926,800 | — | — |
| 2007-03-22 | $13.41 | $13.41 | 5,875,200 | — | — |
| 2007-03-21 | $13.34 | $13.34 | 5,951,200 | — | — |
| 2007-03-20 | $13.02 | $13.02 | 3,750,000 | — | — |
| 2007-03-19 | $12.83 | $12.83 | 2,938,000 | — | — |
| 2007-03-16 | $12.72 | $12.72 | 7,324,800 | — | — |
| 2007-03-15 | $12.84 | $12.84 | 3,775,200 | — | — |
| 2007-03-14 | $12.82 | $12.82 | 4,666,000 | — | — |
| 2007-03-13 | $12.65 | $12.65 | 4,870,400 | — | — |
| 2007-03-12 | $12.95 | $12.95 | 2,769,200 | — | — |
| 2007-03-09 | $12.99 | $12.99 | 3,657,600 | — | — |
| 2007-03-08 | $12.95 | $12.95 | 3,502,400 | — | — |
| 2007-03-07 | $12.91 | $12.91 | 3,582,800 | — | — |
| 2007-03-06 | $13.04 | $13.04 | 4,109,600 | — | — |
| 2007-03-05 | $12.84 | $12.84 | 4,501,200 | — | — |
| 2007-03-02 | $12.96 | $12.96 | 4,943,600 | — | — |
| 2007-03-01 | $13.16 | $13.16 | 5,378,400 | — | — |
| 2007-02-28 | $13.24 | $13.24 | 5,350,800 | — | — |
| 2007-02-27 | $13.22 | $13.22 | 6,168,400 | — | — |
| 2007-02-26 | $13.55 | $13.55 | 3,865,600 | — | — |
| 2007-02-23 | $13.67 | $13.67 | 2,656,000 | — | — |
| 2007-02-22 | $13.72 | $13.72 | 2,474,800 | — | — |
| 2007-02-21 | $13.70 | $13.70 | 2,789,600 | — | — |
| 2007-02-20 | $13.76 | $13.76 | 3,786,800 | — | — |
| 2007-02-16 | $13.68 | $13.68 | 4,590,400 | — | — |
| 2007-02-15 | $13.71 | $13.71 | 3,842,000 | — | — |
| 2007-02-14 | $13.58 | $13.58 | 3,685,600 | — | — |
| 2007-02-13 | $13.43 | $13.43 | 3,933,600 | — | — |
| 2007-02-12 | $13.33 | $13.33 | 2,860,000 | — | — |
| 2007-02-09 | $13.26 | $13.26 | 5,036,000 | — | — |
| 2007-02-08 | $13.43 | $13.43 | 4,005,200 | — | — |
| 2007-02-07 | $13.45 | $13.45 | 6,860,800 | — | — |
| 2007-02-06 | $13.27 | $13.27 | 3,258,000 | — | — |
| 2007-02-05 | $13.38 | $13.38 | 3,541,600 | — | — |
| 2007-02-02 | $13.45 | $13.45 | 5,417,600 | — | — |
| 2007-02-01 | $13.00 | $13.00 | 5,435,200 | — | — |
| 2007-01-31 | $13.15 | $13.15 | 3,691,600 | — | — |
| 2007-01-30 | $12.97 | $12.97 | 3,138,800 | — | — |
| 2007-01-29 | $12.97 | $12.97 | 4,517,600 | — | — |
| 2007-01-26 | $12.96 | $12.96 | 3,445,200 | — | — |
| 2007-01-25 | $12.93 | $12.93 | 5,040,800 | — | — |
| 2007-01-24 | $13.32 | $13.32 | 3,929,600 | — | — |
| 2007-01-23 | $13.07 | $13.07 | 3,070,400 | — | — |
| 2007-01-22 | $12.99 | $12.99 | 4,024,800 | — | — |
| 2007-01-19 | $13.10 | $13.10 | 4,555,200 | — | — |
| 2007-01-18 | $13.07 | $13.07 | 5,179,200 | — | — |
| 2007-01-17 | $13.28 | $13.28 | 4,475,200 | — | — |
| 2007-01-16 | $13.39 | $13.39 | 4,164,000 | — | — |
| 2007-01-12 | $13.24 | $13.24 | 3,726,400 | — | — |
| 2007-01-11 | $13.30 | $13.30 | 3,166,800 | — | — |
| 2007-01-10 | $13.15 | $13.15 | 3,450,800 | — | — |
| 2007-01-09 | $13.19 | $13.19 | 3,908,800 | — | — |
| 2007-01-08 | $13.15 | $13.15 | 3,542,000 | — | — |
| 2007-01-05 | $13.12 | $13.12 | 4,457,200 | — | — |
| 2007-01-04 | $13.17 | $13.17 | 7,635,600 | — | — |
| 2007-01-03 | $12.89 | $12.89 | 8,545,600 | — | — |