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
- 1980-03-17 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 | $12.23 | $21.52 | 4,322,751 | — | — |
| 2007-12-28 | $12.53 | $22.05 | 3,854,636 | — | — |
| 2007-12-27 | $12.43 | $21.87 | 4,966,061 | — | — |
| 2007-12-26 | $12.42 | $21.86 | 6,814,257 | — | — |
| 2007-12-24 | $12.15 | $21.39 | 2,924,675 | — | — |
| 2007-12-21 | $12.19 | $21.45 | 9,289,742 | — | — |
| 2007-12-20 | $11.72 | $20.63 | 14,910,491 | — | — |
| 2007-12-19 | $12.29 | $21.63 | 6,102,448 | — | — |
| 2007-12-18 | $12.45 | $21.92 | 5,884,064 | — | — |
| 2007-12-17 | $12.32 | $21.67 | 7,615,463 | — | — |
| 2007-12-14 | $12.78 | $22.49 | 6,814,838 | — | — |
| 2007-12-13 | $13.19 | $23.20 | 6,979,352 | — | — |
| 2007-12-12 | $13.65 | $24.02 | 3,978,515 | — | — |
| 2007-12-11 | $13.26 | $23.34 | 5,021,789 | — | — |
| 2007-12-10 | $13.77 | $24.23 | 5,763,668 | — | — |
| 2007-12-07 | $13.45 | $23.67 | 11,363,404 | — | — |
| 2007-12-06 | $14.07 | $24.77 | 6,765,960 | — | — |
| 2007-12-05 | $14.50 | $25.51 | 3,726,230 | — | — |
| 2007-12-04 | $14.23 | $25.04 | 5,041,178 | — | — |
| 2007-12-03 | $14.23 | $25.04 | 5,543,195 | — | — |
| 2007-11-30 | $14.17 | $24.93 | 9,734,637 | — | — |
| 2007-11-29 | $14.63 | $25.75 | 3,804,713 | — | — |
| 2007-11-28 | $14.81 | $26.07 | 5,330,035 | — | — |
| 2007-11-27 | $14.64 | $25.77 | 3,325,452 | — | — |
| 2007-11-26 | $14.57 | $25.64 | 5,960,342 | — | — |
| 2007-11-23 | $15.18 | $26.71 | 4,659,674 | — | — |
| 2007-11-21 | $14.71 | $25.89 | 4,857,392 | — | — |
| 2007-11-20 | $15.02 | $26.43 | 6,579,735 | — | — |
| 2007-11-19 | $14.72 | $25.90 | 6,706,749 | — | — |
| 2007-11-16 | $15.28 | $26.89 | 5,277,558 | — | — |
| 2007-11-15 | $15.09 | $26.55 | 8,367,095 | — | — |
| 2007-11-14 | $15.83 | $27.86 | 5,484,332 | — | — |
| 2007-11-13 | $15.62 | $27.49 | 4,667,917 | — | — |
| 2007-11-12 | $15.28 | $26.89 | 9,527,630 | — | — |
| 2007-11-09 | $16.48 | $28.99 | 7,428,775 | — | — |
| 2007-11-08 | $16.30 | $28.69 | 18,077,002 | — | — |
| 2007-11-07 | $15.59 | $27.43 | 10,600,975 | — | — |
| 2007-11-06 | $15.61 | $27.46 | 7,462,792 | — | — |
| 2007-11-05 | $15.00 | $26.39 | 4,077,664 | — | — |
| 2007-11-02 | $15.30 | $26.92 | 6,449,355 | — | — |
| 2007-11-01 | $14.92 | $26.25 | 7,205,863 | — | — |
| 2007-10-31 | $15.56 | $27.39 | 7,742,941 | — | — |
| 2007-10-30 | $15.27 | $26.87 | 3,396,041 | — | — |
| 2007-10-29 | $15.53 | $27.33 | 4,918,925 | — | — |
| 2007-10-26 | $15.63 | $27.51 | 7,507,607 | — | — |
| 2007-10-25 | $15.42 | $27.13 | 5,625,742 | — | — |
| 2007-10-24 | $15.46 | $27.21 | 6,963,678 | — | — |
| 2007-10-23 | $15.43 | $27.16 | 4,956,773 | — | — |
| 2007-10-22 | $15.12 | $26.60 | 5,397,721 | — | — |
| 2007-10-19 | $15.34 | $26.99 | 6,117,773 | — | — |
| 2007-10-18 | $15.61 | $27.46 | 7,063,408 | — | — |
| 2007-10-17 | $15.40 | $27.10 | 6,644,403 | — | — |
| 2007-10-16 | $15.86 | $27.90 | 3,834,203 | — | — |
| 2007-10-15 | $16.23 | $28.55 | 4,491,329 | — | — |
| 2007-10-12 | $16.19 | $28.49 | 3,877,972 | — | — |
| 2007-10-11 | $15.98 | $28.11 | 12,770,071 | — | — |
| 2007-10-10 | $15.70 | $27.63 | 18,444,343 | — | — |
| 2007-10-09 | $15.68 | $27.60 | 3,892,833 | — | — |
| 2007-10-08 | $15.39 | $27.08 | 3,471,971 | — | — |
| 2007-10-05 | $15.61 | $27.46 | 4,603,829 | — | — |
| 2007-10-04 | $15.24 | $26.81 | 5,881,162 | — | — |
| 2007-10-03 | $14.92 | $26.25 | 3,988,383 | — | — |
| 2007-10-02 | $15.31 | $26.93 | 6,280,894 | — | — |
| 2007-10-01 | $15.81 | $27.81 | 7,345,299 | — | — |
| 2007-09-28 | $15.58 | $27.42 | 4,495,740 | — | — |
| 2007-09-27 | $15.56 | $27.37 | 5,290,213 | — | — |
| 2007-09-26 | $15.56 | $27.39 | 9,525,541 | — | — |
| 2007-09-25 | $15.29 | $26.90 | 6,660,425 | — | — |
| 2007-09-24 | $15.55 | $27.36 | 5,128,950 | — | — |
| 2007-09-21 | $15.58 | $27.42 | 8,517,328 | — | — |
| 2007-09-20 | $15.50 | $27.28 | 11,166,266 | — | — |
| 2007-09-19 | $15.00 | $26.40 | 5,719,783 | — | — |
| 2007-09-18 | $14.85 | $26.13 | 8,321,119 | — | — |
| 2007-09-17 | $14.43 | $25.39 | 3,853,359 | — | — |
| 2007-09-14 | $14.45 | $25.43 | 4,789,938 | — | — |
| 2007-09-13 | $14.53 | $25.57 | 3,480,098 | — | — |
| 2007-09-12 | $14.55 | $25.60 | 4,860,294 | — | — |
| 2007-09-11 | $14.58 | $25.66 | 7,735,395 | — | — |
| 2007-09-10 | $14.16 | $24.92 | 8,148,479 | — | — |
| 2007-09-07 | $13.94 | $24.52 | 8,574,914 | — | — |
| 2007-09-06 | $14.05 | $24.72 | 9,793,383 | — | — |
| 2007-09-05 | $13.27 | $23.36 | 2,784,194 | — | — |
| 2007-09-04 | $13.39 | $23.57 | 4,549,262 | — | — |
| 2007-08-31 | $13.06 | $22.98 | 4,470,779 | — | — |
| 2007-08-30 | $12.82 | $22.55 | 2,463,642 | — | — |
| 2007-08-29 | $12.89 | $22.69 | 2,285,661 | — | — |
| 2007-08-28 | $12.44 | $21.89 | 5,113,857 | — | — |
| 2007-08-27 | $12.54 | $22.07 | 2,576,375 | — | — |
| 2007-08-24 | $12.91 | $22.72 | 7,180,088 | — | — |
| 2007-08-23 | $12.56 | $22.10 | 3,693,373 | — | — |
| 2007-08-22 | $12.70 | $22.36 | 4,750,232 | — | — |
| 2007-08-21 | $12.12 | $21.13 | 4,887,462 | — | — |
| 2007-08-20 | $12.31 | $21.46 | 3,802,739 | — | — |
| 2007-08-17 | $12.40 | $21.63 | 7,127,031 | — | — |
| 2007-08-16 | $11.77 | $20.53 | 11,636,703 | — | — |
| 2007-08-15 | $12.51 | $21.81 | 5,341,877 | — | — |
| 2007-08-14 | $12.57 | $21.91 | 5,281,389 | — | — |
| 2007-08-13 | $12.99 | $22.65 | 4,818,382 | — | — |
| 2007-08-10 | $13.04 | $22.74 | 9,573,258 | — | — |
| 2007-08-09 | $12.95 | $22.59 | 5,588,009 | — | — |
| 2007-08-08 | $13.36 | $23.30 | 8,219,764 | — | — |
| 2007-08-07 | $13.12 | $22.87 | 8,229,865 | — | — |
| 2007-08-06 | $13.14 | $22.92 | 10,895,405 | — | — |
| 2007-08-03 | $13.43 | $23.42 | 8,707,268 | — | — |
| 2007-08-02 | $13.85 | $24.15 | 5,286,149 | — | — |
| 2007-08-01 | $13.84 | $24.14 | 7,946,581 | — | — |
| 2007-07-31 | $14.23 | $24.81 | 4,625,656 | — | — |
| 2007-07-30 | $14.42 | $25.14 | 4,946,789 | — | — |
| 2007-07-27 | $14.07 | $24.54 | 8,396,236 | — | — |
| 2007-07-26 | $14.40 | $25.11 | 6,855,125 | — | — |
| 2007-07-25 | $14.96 | $26.09 | 4,372,326 | — | — |
| 2007-07-24 | $15.12 | $26.36 | 5,226,822 | — | — |
| 2007-07-23 | $15.48 | $26.99 | 3,020,225 | — | — |
| 2007-07-20 | $15.51 | $27.05 | 4,624,727 | — | — |
| 2007-07-19 | $15.79 | $27.53 | 6,317,582 | — | — |
| 2007-07-18 | $15.42 | $26.88 | 8,044,453 | — | — |
| 2007-07-17 | $14.91 | $26.00 | 2,993,871 | — | — |
| 2007-07-16 | $15.00 | $26.16 | 6,907,370 | — | — |
| 2007-07-13 | $14.78 | $25.77 | 4,504,564 | — | — |
| 2007-07-12 | $14.69 | $25.61 | 7,595,030 | — | — |
| 2007-07-11 | $14.04 | $24.48 | 5,252,016 | — | — |
| 2007-07-10 | $14.17 | $24.71 | 6,142,038 | — | — |
| 2007-07-09 | $14.07 | $24.54 | 5,005,768 | — | — |
| 2007-07-06 | $13.88 | $24.21 | 6,744,597 | — | — |
| 2007-07-05 | $13.55 | $23.63 | 5,057,316 | — | — |
| 2007-07-03 | $13.69 | $23.87 | 3,283,308 | — | — |
| 2007-07-02 | $13.86 | $24.17 | 2,977,268 | — | — |
| 2007-06-29 | $13.52 | $23.58 | 3,487,992 | — | — |
| 2007-06-28 | $13.46 | $23.48 | 5,581,740 | — | — |
| 2007-06-27 | $13.55 | $23.63 | 6,510,772 | — | — |
| 2007-06-26 | $13.77 | $24.02 | 4,475,307 | — | — |
| 2007-06-25 | $13.98 | $24.38 | 2,769,449 | — | — |
| 2007-06-22 | $14.21 | $24.78 | 3,347,627 | — | — |
| 2007-06-21 | $14.37 | $25.05 | 3,836,525 | — | — |
| 2007-06-20 | $14.19 | $24.75 | 6,562,901 | — | — |
| 2007-06-19 | $14.10 | $24.59 | 4,264,353 | — | — |
| 2007-06-18 | $14.07 | $24.54 | 3,343,912 | — | — |
| 2007-06-15 | $14.13 | $24.63 | 4,758,939 | — | — |
| 2007-06-14 | $13.91 | $24.26 | 5,814,636 | — | — |
| 2007-06-13 | $13.63 | $23.76 | 3,260,669 | — | — |
| 2007-06-12 | $13.62 | $23.75 | 3,389,656 | — | — |
| 2007-06-11 | $13.90 | $24.24 | 3,622,784 | — | — |
| 2007-06-08 | $13.84 | $24.14 | 4,397,984 | — | — |
| 2007-06-07 | $13.77 | $24.02 | 5,179,105 | — | — |
| 2007-06-06 | $14.30 | $24.93 | 6,089,097 | — | — |
| 2007-06-05 | $14.63 | $25.52 | 3,882,500 | — | — |
| 2007-06-04 | $14.94 | $26.06 | 3,890,047 | — | — |
| 2007-06-01 | $15.06 | $26.27 | 4,345,275 | — | — |
| 2007-05-31 | $14.92 | $26.01 | 4,866,215 | — | — |
| 2007-05-30 | $14.67 | $25.58 | 3,088,724 | — | — |
| 2007-05-29 | $14.74 | $25.70 | 2,547,466 | — | — |
| 2007-05-25 | $14.84 | $25.88 | 2,327,225 | — | — |
| 2007-05-24 | $14.86 | $25.91 | 6,937,323 | — | — |
| 2007-05-23 | $15.19 | $26.48 | 4,281,536 | — | — |
| 2007-05-22 | $14.74 | $25.70 | 6,997,579 | — | — |
| 2007-05-21 | $14.94 | $26.06 | 5,298,688 | — | — |
| 2007-05-18 | $14.93 | $26.03 | 4,719,697 | — | — |
| 2007-05-17 | $14.64 | $25.53 | 4,196,318 | — | — |
| 2007-05-16 | $14.74 | $25.70 | 4,687,421 | — | — |
| 2007-05-15 | $14.75 | $25.71 | 5,577,676 | — | — |
| 2007-05-14 | $14.63 | $25.50 | 7,232,798 | — | — |
| 2007-05-11 | $15.02 | $26.19 | 2,868,134 | — | — |
| 2007-05-10 | $14.83 | $25.86 | 5,151,705 | — | — |
| 2007-05-09 | $15.33 | $26.73 | 3,935,326 | — | — |
| 2007-05-08 | $15.34 | $26.75 | 3,514,928 | — | — |
| 2007-05-07 | $15.65 | $27.29 | 2,223,083 | — | — |
| 2007-05-04 | $15.48 | $26.99 | 3,969,111 | — | — |
| 2007-05-03 | $15.68 | $27.34 | 4,053,980 | — | — |
| 2007-05-02 | $15.78 | $27.52 | 3,210,513 | — | — |
| 2007-05-01 | $15.47 | $26.97 | 2,480,593 | — | — |
| 2007-04-30 | $15.48 | $26.99 | 2,519,370 | — | — |
| 2007-04-27 | $15.80 | $27.55 | 2,856,176 | — | — |
| 2007-04-26 | $15.80 | $27.55 | 3,364,926 | — | — |
| 2007-04-25 | $16.18 | $28.22 | 3,161,867 | — | — |
| 2007-04-24 | $15.82 | $27.59 | 3,320,576 | — | — |
| 2007-04-23 | $16.15 | $28.16 | 2,583,341 | — | — |
| 2007-04-20 | $16.38 | $28.57 | 4,350,267 | — | — |
| 2007-04-19 | $16.11 | $28.09 | 5,484,912 | — | — |
| 2007-04-18 | $16.49 | $28.76 | 5,521,948 | — | — |
| 2007-04-17 | $17.03 | $29.69 | 2,936,285 | — | — |
| 2007-04-16 | $17.30 | $30.16 | 2,666,120 | — | — |
| 2007-04-13 | $17.18 | $29.96 | 3,652,390 | — | — |
| 2007-04-12 | $16.81 | $29.32 | 3,385,940 | — | — |
| 2007-04-11 | $16.80 | $29.29 | 13,094,455 | — | — |
| 2007-04-10 | $16.61 | $28.96 | 3,184,739 | — | — |
| 2007-04-09 | $16.50 | $28.78 | 1,751,949 | — | — |
| 2007-04-05 | $16.52 | $28.81 | 5,744,744 | — | — |
| 2007-04-04 | $16.63 | $29.00 | 4,343,649 | — | — |
| 2007-04-03 | $16.56 | $28.88 | 2,934,660 | — | — |
| 2007-04-02 | $16.47 | $28.72 | 5,563,860 | — | — |
| 2007-03-30 | $15.92 | $27.76 | 3,010,473 | — | — |
| 2007-03-29 | $15.71 | $27.40 | 2,821,230 | — | — |
| 2007-03-28 | $15.66 | $27.31 | 2,573,357 | — | — |
| 2007-03-27 | $15.49 | $27.00 | 2,433,108 | — | — |
| 2007-03-26 | $15.67 | $27.32 | 2,801,841 | — | — |
| 2007-03-23 | $15.65 | $27.29 | 1,805,819 | — | — |
| 2007-03-22 | $15.65 | $27.29 | 2,398,858 | — | — |
| 2007-03-21 | $15.69 | $27.37 | 3,207,146 | — | — |
| 2007-03-20 | $15.16 | $26.43 | 3,696,392 | — | — |
| 2007-03-19 | $14.94 | $26.06 | 2,788,954 | — | — |
| 2007-03-16 | $14.74 | $25.70 | 3,074,676 | — | — |
| 2007-03-15 | $14.70 | $25.64 | 2,320,259 | — | — |
| 2007-03-14 | $14.57 | $25.40 | 4,504,216 | — | — |
| 2007-03-13 | $14.43 | $25.16 | 4,390,554 | — | — |
| 2007-03-12 | $14.90 | $25.98 | 2,001,564 | — | — |
| 2007-03-09 | $14.66 | $25.56 | 3,421,003 | — | — |
| 2007-03-08 | $14.74 | $25.70 | 4,526,275 | — | — |
| 2007-03-07 | $14.56 | $25.38 | 4,812,809 | — | — |
| 2007-03-06 | $14.66 | $25.56 | 5,090,869 | — | — |
| 2007-03-05 | $14.46 | $25.22 | 10,235,957 | — | — |
| 2007-03-02 | $14.49 | $25.26 | 6,323,270 | — | — |
| 2007-03-01 | $14.71 | $25.65 | 8,196,892 | — | — |
| 2007-02-28 | $15.19 | $26.48 | 6,941,619 | — | — |
| 2007-02-27 | $14.77 | $25.76 | 8,853,438 | — | — |
| 2007-02-26 | $16.12 | $28.12 | 2,636,051 | — | — |
| 2007-02-23 | $15.91 | $27.74 | 6,649,163 | — | — |
| 2007-02-22 | $15.84 | $27.62 | 8,036,210 | — | — |
| 2007-02-21 | $15.41 | $26.87 | 6,702,569 | — | — |
| 2007-02-20 | $14.85 | $25.89 | 2,588,914 | — | — |
| 2007-02-16 | $15.06 | $26.27 | 2,838,297 | — | — |
| 2007-02-15 | $15.32 | $26.72 | 5,233,324 | — | — |
| 2007-02-14 | $15.01 | $26.18 | 3,863,228 | — | — |
| 2007-02-13 | $14.98 | $25.93 | 4,828,483 | — | — |
| 2007-02-12 | $14.83 | $25.68 | 3,504,362 | — | — |
| 2007-02-09 | $14.86 | $25.72 | 4,828,367 | — | — |
| 2007-02-08 | $14.79 | $25.60 | 6,302,489 | — | — |
| 2007-02-07 | $14.64 | $25.35 | 3,574,139 | — | — |
| 2007-02-06 | $14.77 | $25.57 | 4,164,855 | — | — |
| 2007-02-05 | $14.53 | $25.16 | 4,449,068 | — | — |
| 2007-02-02 | $14.49 | $25.08 | 4,040,164 | — | — |
| 2007-02-01 | $14.63 | $25.34 | 5,909,838 | — | — |
| 2007-01-31 | $14.55 | $25.19 | 11,057,132 | — | — |
| 2007-01-30 | $14.02 | $24.28 | 9,136,373 | — | — |
| 2007-01-29 | $13.97 | $24.19 | 6,979,003 | — | — |
| 2007-01-26 | $14.44 | $25.01 | 4,221,396 | — | — |
| 2007-01-25 | $14.63 | $25.34 | 7,715,774 | — | — |
| 2007-01-24 | $15.50 | $26.83 | 2,481,870 | — | — |
| 2007-01-23 | $15.32 | $26.53 | 3,659,008 | — | — |
| 2007-01-22 | $14.55 | $25.19 | 2,798,474 | — | — |
| 2007-01-19 | $14.57 | $25.22 | 2,734,619 | — | — |
| 2007-01-18 | $14.32 | $24.80 | 3,277,503 | — | — |
| 2007-01-17 | $14.64 | $25.35 | 2,986,092 | — | — |
| 2007-01-16 | $14.57 | $25.23 | 3,293,641 | — | — |
| 2007-01-12 | $14.92 | $25.83 | 3,333,115 | — | — |
| 2007-01-11 | $14.75 | $25.54 | 3,436,328 | — | — |
| 2007-01-10 | $14.57 | $25.23 | 2,710,471 | — | — |
| 2007-01-09 | $14.81 | $25.65 | 3,530,833 | — | — |
| 2007-01-08 | $14.90 | $25.80 | 3,218,873 | — | — |
| 2007-01-05 | $14.94 | $25.86 | 4,850,078 | — | — |
| 2007-01-04 | $15.12 | $26.19 | 5,413,743 | — | — |
| 2007-01-03 | $15.79 | $27.33 | 3,673,752 | — | — |