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 | $12.42 | $22.23 | 900,600 | — | — |
| 2007-12-28 | $12.52 | $22.40 | 633,600 | — | — |
| 2007-12-27 | $12.44 | $22.27 | 862,800 | — | — |
| 2007-12-26 | $12.77 | $22.85 | 752,100 | — | — |
| 2007-12-24 | $12.80 | $22.91 | 588,600 | — | — |
| 2007-12-21 | $12.72 | $22.76 | 2,564,400 | — | — |
| 2007-12-20 | $12.83 | $22.97 | 1,761,900 | — | — |
| 2007-12-19 | $12.73 | $22.79 | 2,194,200 | — | — |
| 2007-12-18 | $12.54 | $22.43 | 1,438,200 | — | — |
| 2007-12-17 | $12.32 | $22.04 | 1,736,100 | — | — |
| 2007-12-14 | $12.69 | $22.70 | 1,013,100 | — | — |
| 2007-12-13 | $13.07 | $23.40 | 687,900 | — | — |
| 2007-12-12 | $12.97 | $23.21 | 990,600 | — | — |
| 2007-12-11 | $12.88 | $23.05 | 1,119,300 | — | — |
| 2007-12-10 | $13.28 | $23.77 | 849,900 | — | — |
| 2007-12-07 | $13.04 | $23.34 | 747,000 | — | — |
| 2007-12-06 | $12.99 | $23.25 | 703,200 | — | — |
| 2007-12-05 | $12.73 | $22.77 | 1,147,500 | — | — |
| 2007-12-04 | $12.37 | $22.14 | 1,074,300 | — | — |
| 2007-12-03 | $12.33 | $22.06 | 1,193,100 | — | — |
| 2007-11-30 | $12.41 | $22.21 | 1,840,800 | — | — |
| 2007-11-29 | $12.41 | $22.20 | 1,339,200 | — | — |
| 2007-11-28 | $12.42 | $22.23 | 1,548,600 | — | — |
| 2007-11-27 | $12.23 | $21.89 | 1,234,200 | — | — |
| 2007-11-26 | $12.11 | $21.67 | 1,099,800 | — | — |
| 2007-11-23 | $12.28 | $21.98 | 575,700 | — | — |
| 2007-11-21 | $12.08 | $21.62 | 1,088,100 | — | — |
| 2007-11-20 | $12.28 | $21.98 | 1,489,500 | — | — |
| 2007-11-19 | $12.14 | $21.72 | 1,011,300 | — | — |
| 2007-11-16 | $12.31 | $22.03 | 1,979,100 | — | — |
| 2007-11-15 | $12.45 | $22.29 | 1,424,400 | — | — |
| 2007-11-14 | $12.55 | $22.46 | 1,245,600 | — | — |
| 2007-11-13 | $12.67 | $22.68 | 971,400 | — | — |
| 2007-11-12 | $12.62 | $22.58 | 1,280,100 | — | — |
| 2007-11-09 | $12.79 | $22.89 | 1,207,800 | — | — |
| 2007-11-08 | $12.97 | $23.21 | 1,553,100 | — | — |
| 2007-11-07 | $13.01 | $23.28 | 1,569,900 | — | — |
| 2007-11-06 | $13.24 | $23.69 | 907,800 | — | — |
| 2007-11-05 | $13.16 | $23.55 | 1,624,800 | — | — |
| 2007-11-02 | $13.08 | $23.40 | 953,400 | — | — |
| 2007-11-01 | $13.03 | $23.31 | 1,539,300 | — | — |
| 2007-10-31 | $13.12 | $23.48 | 2,268,300 | — | — |
| 2007-10-30 | $12.93 | $23.13 | 1,805,400 | — | — |
| 2007-10-29 | $13.28 | $23.77 | 1,927,200 | — | — |
| 2007-10-26 | $12.92 | $23.12 | 2,655,000 | — | — |
| 2007-10-25 | $12.89 | $23.07 | 4,074,000 | — | — |
| 2007-10-24 | $12.77 | $22.85 | 2,712,000 | — | — |
| 2007-10-23 | $12.69 | $22.70 | 1,834,500 | — | — |
| 2007-10-22 | $12.42 | $22.22 | 1,692,300 | — | — |
| 2007-10-19 | $12.29 | $21.99 | 1,509,600 | — | — |
| 2007-10-18 | $12.75 | $22.82 | 1,312,500 | — | — |
| 2007-10-17 | $13.01 | $23.19 | 1,399,800 | — | — |
| 2007-10-16 | $13.08 | $23.30 | 1,516,800 | — | — |
| 2007-10-15 | $13.34 | $23.78 | 1,781,400 | — | — |
| 2007-10-12 | $13.26 | $23.63 | 1,160,400 | — | — |
| 2007-10-11 | $13.35 | $23.78 | 1,244,100 | — | — |
| 2007-10-10 | $13.41 | $23.89 | 813,300 | — | — |
| 2007-10-09 | $13.39 | $23.86 | 756,900 | — | — |
| 2007-10-08 | $13.43 | $23.94 | 582,000 | — | — |
| 2007-10-05 | $13.50 | $24.06 | 1,014,900 | — | — |
| 2007-10-04 | $13.17 | $23.46 | 1,057,500 | — | — |
| 2007-10-03 | $13.15 | $23.43 | 795,600 | — | — |
| 2007-10-02 | $13.37 | $23.83 | 1,123,200 | — | — |
| 2007-10-01 | $13.28 | $23.66 | 1,342,500 | — | — |
| 2007-09-28 | $13.04 | $23.23 | 2,415,900 | — | — |
| 2007-09-27 | $12.99 | $23.15 | 1,103,100 | — | — |
| 2007-09-26 | $13.03 | $23.22 | 1,254,600 | — | — |
| 2007-09-25 | $12.70 | $22.63 | 2,102,100 | — | — |
| 2007-09-24 | $12.93 | $23.05 | 1,893,600 | — | — |
| 2007-09-21 | $12.82 | $22.84 | 2,185,800 | — | — |
| 2007-09-20 | $12.63 | $22.51 | 1,409,400 | — | — |
| 2007-09-19 | $12.78 | $22.78 | 1,949,100 | — | — |
| 2007-09-18 | $13.02 | $23.20 | 1,639,200 | — | — |
| 2007-09-17 | $12.61 | $22.48 | 1,306,500 | — | — |
| 2007-09-14 | $12.83 | $22.86 | 1,255,800 | — | — |
| 2007-09-13 | $12.83 | $22.86 | 1,737,900 | — | — |
| 2007-09-12 | $13.10 | $23.34 | 953,400 | — | — |
| 2007-09-11 | $13.27 | $23.64 | 1,128,000 | — | — |
| 2007-09-10 | $12.99 | $23.14 | 965,400 | — | — |
| 2007-09-07 | $13.00 | $23.17 | 1,206,900 | — | — |
| 2007-09-06 | $13.50 | $24.05 | 890,100 | — | — |
| 2007-09-05 | $13.43 | $23.93 | 1,059,900 | — | — |
| 2007-09-04 | $13.56 | $24.16 | 1,205,100 | — | — |
| 2007-08-31 | $13.47 | $24.00 | 1,560,900 | — | — |
| 2007-08-30 | $13.15 | $23.43 | 1,467,600 | — | — |
| 2007-08-29 | $13.24 | $23.60 | 2,187,600 | — | — |
| 2007-08-28 | $12.71 | $22.65 | 1,873,500 | — | — |
| 2007-08-27 | $13.25 | $23.61 | 1,307,700 | — | — |
| 2007-08-24 | $13.26 | $23.62 | 1,268,100 | — | — |
| 2007-08-23 | $13.16 | $23.46 | 1,881,900 | — | — |
| 2007-08-22 | $13.45 | $23.96 | 1,453,200 | — | — |
| 2007-08-21 | $13.21 | $23.53 | 1,543,800 | — | — |
| 2007-08-20 | $13.31 | $23.72 | 1,643,700 | — | — |
| 2007-08-17 | $13.17 | $23.46 | 2,657,700 | — | — |
| 2007-08-16 | $13.31 | $23.72 | 2,408,400 | — | — |
| 2007-08-15 | $13.42 | $23.92 | 1,326,000 | — | — |
| 2007-08-14 | $13.76 | $24.52 | 1,616,700 | — | — |
| 2007-08-13 | $14.00 | $24.95 | 2,437,500 | — | — |
| 2007-08-10 | $14.00 | $24.95 | 3,881,700 | — | — |
| 2007-08-09 | $14.87 | $26.49 | 5,140,500 | — | — |
| 2007-08-08 | $15.36 | $27.37 | 5,322,600 | — | — |
| 2007-08-07 | $14.89 | $26.53 | 4,214,700 | — | — |
| 2007-08-06 | $14.33 | $25.54 | 3,156,600 | — | — |
| 2007-08-03 | $13.85 | $24.68 | 3,069,000 | — | — |
| 2007-08-02 | $14.14 | $25.19 | 2,597,700 | — | — |
| 2007-08-01 | $13.91 | $24.79 | 2,568,300 | — | — |
| 2007-07-31 | $13.68 | $24.38 | 2,676,900 | — | — |
| 2007-07-30 | $13.91 | $24.79 | 3,302,400 | — | — |
| 2007-07-27 | $13.29 | $23.68 | 3,384,300 | — | — |
| 2007-07-26 | $13.54 | $24.13 | 8,260,500 | — | — |
| 2007-07-25 | $12.65 | $22.54 | 2,517,600 | — | — |
| 2007-07-24 | $12.68 | $22.60 | 1,571,100 | — | — |
| 2007-07-23 | $12.94 | $23.06 | 1,697,700 | — | — |
| 2007-07-20 | $12.92 | $23.02 | 2,080,500 | — | — |
| 2007-07-19 | $13.09 | $23.33 | 2,171,100 | — | — |
| 2007-07-18 | $13.03 | $23.22 | 2,468,700 | — | — |
| 2007-07-17 | $13.25 | $23.61 | 2,370,600 | — | — |
| 2007-07-16 | $13.05 | $23.25 | 2,010,000 | — | — |
| 2007-07-13 | $13.23 | $23.57 | 1,755,000 | — | — |
| 2007-07-12 | $13.13 | $23.39 | 2,257,200 | — | — |
| 2007-07-11 | $13.00 | $23.07 | 3,871,500 | — | — |
| 2007-07-10 | $12.89 | $22.88 | 5,257,200 | — | — |
| 2007-07-09 | $13.50 | $23.95 | 1,954,500 | — | — |
| 2007-07-06 | $13.55 | $24.04 | 1,656,900 | — | — |
| 2007-07-05 | $13.59 | $24.11 | 2,132,100 | — | — |
| 2007-07-03 | $13.53 | $24.01 | 504,000 | — | — |
| 2007-07-02 | $13.52 | $24.00 | 1,667,400 | — | — |
| 2007-06-29 | $13.43 | $23.82 | 3,154,200 | — | — |
| 2007-06-28 | $13.33 | $23.65 | 2,181,300 | — | — |
| 2007-06-27 | $13.31 | $23.61 | 2,970,300 | — | — |
| 2007-06-26 | $13.33 | $23.65 | 2,862,300 | — | — |
| 2007-06-25 | $13.42 | $23.81 | 2,256,000 | — | — |
| 2007-06-22 | $13.49 | $23.94 | 2,030,100 | — | — |
| 2007-06-21 | $13.52 | $23.98 | 1,691,100 | — | — |
| 2007-06-20 | $13.50 | $23.96 | 2,760,300 | — | — |
| 2007-06-19 | $13.63 | $24.19 | 1,674,900 | — | — |
| 2007-06-18 | $13.67 | $24.26 | 2,930,400 | — | — |
| 2007-06-15 | $13.56 | $24.06 | 2,787,000 | — | — |
| 2007-06-14 | $13.61 | $24.15 | 1,622,400 | — | — |
| 2007-06-13 | $13.51 | $23.97 | 1,723,200 | — | — |
| 2007-06-12 | $13.34 | $23.67 | 2,622,600 | — | — |
| 2007-06-11 | $13.31 | $23.62 | 1,209,000 | — | — |
| 2007-06-08 | $13.30 | $23.61 | 1,237,500 | — | — |
| 2007-06-07 | $13.13 | $23.30 | 2,349,600 | — | — |
| 2007-06-06 | $13.48 | $23.92 | 2,802,300 | — | — |
| 2007-06-05 | $13.53 | $24.01 | 2,646,000 | — | — |
| 2007-06-04 | $13.56 | $24.07 | 2,005,200 | — | — |
| 2007-06-01 | $13.45 | $23.87 | 2,345,700 | — | — |
| 2007-05-31 | $13.35 | $23.68 | 3,068,400 | — | — |
| 2007-05-30 | $13.13 | $23.30 | 1,976,700 | — | — |
| 2007-05-29 | $13.00 | $23.06 | 2,552,400 | — | — |
| 2007-05-25 | $12.98 | $23.03 | 1,880,700 | — | — |
| 2007-05-24 | $12.78 | $22.68 | 3,192,900 | — | — |
| 2007-05-23 | $12.81 | $22.74 | 2,608,500 | — | — |
| 2007-05-22 | $12.81 | $22.74 | 2,047,500 | — | — |
| 2007-05-21 | $12.83 | $22.77 | 2,010,000 | — | — |
| 2007-05-18 | $12.79 | $22.70 | 2,049,600 | — | — |
| 2007-05-17 | $12.76 | $22.64 | 2,995,800 | — | — |
| 2007-05-16 | $12.89 | $22.88 | 1,920,000 | — | — |
| 2007-05-15 | $12.80 | $22.71 | 3,562,200 | — | — |
| 2007-05-14 | $12.99 | $23.04 | 1,461,900 | — | — |
| 2007-05-11 | $13.14 | $23.31 | 1,836,900 | — | — |
| 2007-05-10 | $13.11 | $23.26 | 813,300 | — | — |
| 2007-05-09 | $13.28 | $23.57 | 1,884,900 | — | — |
| 2007-05-08 | $13.38 | $23.74 | 1,098,300 | — | — |
| 2007-05-07 | $13.33 | $23.66 | 1,471,500 | — | — |
| 2007-05-04 | $13.34 | $23.67 | 1,327,800 | — | — |
| 2007-05-03 | $13.40 | $23.77 | 2,174,700 | — | — |
| 2007-05-02 | $13.44 | $23.85 | 2,237,700 | — | — |
| 2007-05-01 | $13.19 | $23.40 | 2,081,400 | — | — |
| 2007-04-30 | $13.17 | $23.36 | 3,010,500 | — | — |
| 2007-04-27 | $13.35 | $23.68 | 1,878,900 | — | — |
| 2007-04-26 | $13.36 | $23.71 | 3,285,900 | — | — |
| 2007-04-25 | $13.33 | $23.66 | 6,737,400 | — | — |
| 2007-04-24 | $14.02 | $24.88 | 1,474,800 | — | — |
| 2007-04-23 | $13.87 | $24.61 | 1,314,000 | — | — |
| 2007-04-20 | $13.73 | $24.37 | 543,600 | — | — |
| 2007-04-19 | $13.55 | $24.05 | 893,700 | — | — |
| 2007-04-18 | $13.64 | $24.20 | 903,900 | — | — |
| 2007-04-17 | $13.59 | $24.11 | 783,900 | — | — |
| 2007-04-16 | $13.54 | $24.03 | 1,101,300 | — | — |
| 2007-04-13 | $13.24 | $23.50 | 1,348,800 | — | — |
| 2007-04-12 | $13.04 | $23.14 | 486,600 | — | — |
| 2007-04-11 | $13.01 | $22.99 | 950,100 | — | — |
| 2007-04-10 | $13.08 | $23.11 | 932,700 | — | — |
| 2007-04-09 | $13.17 | $23.26 | 490,200 | — | — |
| 2007-04-05 | $13.14 | $23.21 | 501,900 | — | — |
| 2007-04-04 | $13.19 | $23.30 | 972,600 | — | — |
| 2007-04-03 | $13.17 | $23.26 | 1,036,800 | — | — |
| 2007-04-02 | $13.16 | $23.25 | 1,009,800 | — | — |
| 2007-03-30 | $13.05 | $23.06 | 1,716,000 | — | — |
| 2007-03-29 | $12.96 | $22.90 | 1,843,500 | — | — |
| 2007-03-28 | $13.09 | $23.12 | 1,523,100 | — | — |
| 2007-03-27 | $13.20 | $23.32 | 1,290,900 | — | — |
| 2007-03-26 | $13.40 | $23.68 | 1,077,300 | — | — |
| 2007-03-23 | $13.59 | $24.01 | 840,300 | — | — |
| 2007-03-22 | $13.60 | $24.04 | 1,016,400 | — | — |
| 2007-03-21 | $13.42 | $23.71 | 1,001,700 | — | — |
| 2007-03-20 | $13.22 | $23.35 | 872,700 | — | — |
| 2007-03-19 | $13.05 | $23.06 | 1,432,500 | — | — |
| 2007-03-16 | $13.01 | $22.99 | 734,700 | — | — |
| 2007-03-15 | $13.14 | $23.22 | 1,640,400 | — | — |
| 2007-03-14 | $13.01 | $22.99 | 1,733,100 | — | — |
| 2007-03-13 | $12.91 | $22.81 | 969,600 | — | — |
| 2007-03-12 | $13.10 | $23.15 | 1,154,400 | — | — |
| 2007-03-09 | $13.11 | $23.17 | 1,260,600 | — | — |
| 2007-03-08 | $13.06 | $23.08 | 1,011,300 | — | — |
| 2007-03-07 | $12.98 | $22.93 | 1,546,200 | — | — |
| 2007-03-06 | $12.96 | $22.90 | 1,674,000 | — | — |
| 2007-03-05 | $12.81 | $22.64 | 1,869,900 | — | — |
| 2007-03-02 | $13.20 | $23.32 | 700,200 | — | — |
| 2007-03-01 | $13.51 | $23.87 | 798,600 | — | — |
| 2007-02-28 | $13.50 | $23.86 | 1,042,200 | — | — |
| 2007-02-27 | $13.53 | $23.91 | 1,305,900 | — | — |
| 2007-02-26 | $14.07 | $24.87 | 1,037,100 | — | — |
| 2007-02-23 | $14.09 | $24.90 | 715,800 | — | — |
| 2007-02-22 | $13.91 | $24.57 | 648,900 | — | — |
| 2007-02-21 | $13.89 | $24.54 | 900,000 | — | — |
| 2007-02-20 | $13.96 | $24.67 | 618,600 | — | — |
| 2007-02-16 | $13.75 | $24.30 | 340,800 | — | — |
| 2007-02-15 | $13.79 | $24.36 | 1,297,800 | — | — |
| 2007-02-14 | $13.61 | $24.05 | 787,800 | — | — |
| 2007-02-13 | $13.55 | $23.95 | 1,125,900 | — | — |
| 2007-02-12 | $13.51 | $23.88 | 633,600 | — | — |
| 2007-02-09 | $13.52 | $23.89 | 1,104,000 | — | — |
| 2007-02-08 | $13.85 | $24.48 | 908,100 | — | — |
| 2007-02-07 | $13.90 | $24.56 | 937,500 | — | — |
| 2007-02-06 | $13.84 | $24.45 | 917,100 | — | — |
| 2007-02-05 | $13.85 | $24.47 | 1,304,700 | — | — |
| 2007-02-02 | $13.93 | $24.61 | 1,231,200 | — | — |
| 2007-02-01 | $13.94 | $24.64 | 1,380,000 | — | — |
| 2007-01-31 | $13.59 | $24.01 | 2,264,100 | — | — |
| 2007-01-30 | $13.28 | $23.47 | 2,267,400 | — | — |
| 2007-01-29 | $13.46 | $23.78 | 1,867,200 | — | — |
| 2007-01-26 | $13.63 | $24.09 | 783,600 | — | — |
| 2007-01-25 | $13.67 | $24.16 | 1,083,900 | — | — |
| 2007-01-24 | $13.78 | $24.35 | 726,300 | — | — |
| 2007-01-23 | $13.75 | $24.29 | 643,200 | — | — |
| 2007-01-22 | $13.54 | $23.92 | 506,100 | — | — |
| 2007-01-19 | $13.61 | $24.04 | 508,500 | — | — |
| 2007-01-18 | $13.57 | $23.98 | 609,300 | — | — |
| 2007-01-17 | $13.77 | $24.24 | 567,900 | — | — |
| 2007-01-16 | $13.84 | $24.36 | 821,700 | — | — |
| 2007-01-12 | $13.77 | $24.24 | 935,400 | — | — |
| 2007-01-11 | $13.58 | $23.90 | 1,140,600 | — | — |
| 2007-01-10 | $13.20 | $23.24 | 1,001,100 | — | — |
| 2007-01-09 | $13.22 | $23.27 | 786,600 | — | — |
| 2007-01-08 | $13.22 | $23.27 | 1,484,400 | — | — |
| 2007-01-05 | $13.18 | $23.20 | 1,200,300 | — | — |
| 2007-01-04 | $13.47 | $23.70 | 905,700 | — | — |
| 2007-01-03 | $13.43 | $23.63 | 1,762,800 | — | — |