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 | $14.76 | $33.40 | 3,318,600 | — | — |
| 2007-12-28 | $14.79 | $33.47 | 2,468,500 | — | — |
| 2007-12-27 | $14.69 | $33.24 | 3,361,300 | — | — |
| 2007-12-26 | $14.98 | $33.90 | 2,197,200 | — | — |
| 2007-12-24 | $14.92 | $33.76 | 1,817,200 | — | — |
| 2007-12-21 | $15.01 | $33.96 | 7,686,600 | — | — |
| 2007-12-20 | $13.88 | $31.41 | 3,492,300 | — | — |
| 2007-12-19 | $13.92 | $31.50 | 2,945,100 | — | — |
| 2007-12-18 | $14.20 | $32.13 | 3,576,300 | — | — |
| 2007-12-17 | $13.93 | $31.52 | 4,089,400 | — | — |
| 2007-12-14 | $14.17 | $32.06 | 4,998,100 | — | — |
| 2007-12-13 | $14.74 | $33.35 | 6,735,800 | — | — |
| 2007-12-12 | $15.25 | $34.51 | 9,225,600 | — | — |
| 2007-12-11 | $15.59 | $34.68 | 4,978,900 | — | — |
| 2007-12-10 | $16.77 | $37.30 | 2,812,800 | — | — |
| 2007-12-07 | $16.16 | $35.94 | 3,552,300 | — | — |
| 2007-12-06 | $16.25 | $36.14 | 2,740,800 | — | — |
| 2007-12-05 | $15.70 | $34.92 | 3,393,000 | — | — |
| 2007-12-04 | $15.24 | $33.90 | 3,759,900 | — | — |
| 2007-12-03 | $15.62 | $34.74 | 4,497,200 | — | — |
| 2007-11-30 | $15.69 | $34.90 | 4,927,200 | — | — |
| 2007-11-29 | $15.29 | $34.01 | 4,667,400 | — | — |
| 2007-11-28 | $15.26 | $33.94 | 7,367,700 | — | — |
| 2007-11-27 | $14.05 | $31.25 | 7,622,500 | — | — |
| 2007-11-26 | $13.51 | $30.05 | 6,709,900 | — | — |
| 2007-11-23 | $14.56 | $32.38 | 1,943,200 | — | — |
| 2007-11-21 | $14.07 | $31.30 | 7,902,400 | — | — |
| 2007-11-20 | $13.90 | $30.92 | 7,365,600 | — | — |
| 2007-11-19 | $14.20 | $31.58 | 9,228,700 | — | — |
| 2007-11-16 | $14.75 | $32.81 | 10,017,300 | — | — |
| 2007-11-15 | $16.08 | $35.77 | 3,241,200 | — | — |
| 2007-11-14 | $16.58 | $36.88 | 2,865,400 | — | — |
| 2007-11-13 | $17.08 | $37.99 | 3,364,600 | — | — |
| 2007-11-12 | $16.33 | $36.32 | 3,517,500 | — | — |
| 2007-11-09 | $16.26 | $36.17 | 3,660,100 | — | — |
| 2007-11-08 | $16.08 | $35.77 | 4,067,600 | — | — |
| 2007-11-07 | $15.78 | $35.10 | 3,591,200 | — | — |
| 2007-11-06 | $16.57 | $36.86 | 3,773,200 | — | — |
| 2007-11-05 | $16.45 | $36.59 | 4,212,400 | — | — |
| 2007-11-02 | $16.69 | $37.12 | 4,647,800 | — | — |
| 2007-11-01 | $16.92 | $37.63 | 3,616,900 | — | — |
| 2007-10-31 | $17.91 | $39.84 | 3,752,700 | — | — |
| 2007-10-30 | $17.65 | $39.26 | 3,036,000 | — | — |
| 2007-10-29 | $17.63 | $39.21 | 2,246,400 | — | — |
| 2007-10-26 | $17.66 | $39.28 | 2,626,000 | — | — |
| 2007-10-25 | $17.18 | $38.21 | 2,743,500 | — | — |
| 2007-10-24 | $17.04 | $37.90 | 5,263,600 | — | — |
| 2007-10-23 | $17.15 | $38.15 | 1,923,500 | — | — |
| 2007-10-22 | $17.26 | $38.39 | 2,564,600 | — | — |
| 2007-10-19 | $17.12 | $38.08 | 3,927,200 | — | — |
| 2007-10-18 | $17.15 | $38.15 | 4,798,700 | — | — |
| 2007-10-17 | $16.96 | $37.72 | 3,217,500 | — | — |
| 2007-10-16 | $16.97 | $37.75 | 3,402,000 | — | — |
| 2007-10-15 | $17.84 | $39.68 | 2,829,200 | — | — |
| 2007-10-12 | $18.02 | $40.08 | 4,536,800 | — | — |
| 2007-10-11 | $17.86 | $39.72 | 2,233,200 | — | — |
| 2007-10-10 | $18.01 | $40.06 | 2,409,800 | — | — |
| 2007-10-09 | $18.28 | $40.66 | 2,674,100 | — | — |
| 2007-10-08 | $18.14 | $40.35 | 1,126,600 | — | — |
| 2007-10-05 | $18.24 | $40.57 | 2,690,600 | — | — |
| 2007-10-04 | $17.92 | $39.86 | 2,338,200 | — | — |
| 2007-10-03 | $17.83 | $39.66 | 1,967,400 | — | — |
| 2007-10-02 | $17.90 | $39.81 | 2,153,100 | — | — |
| 2007-10-01 | $17.61 | $39.17 | 4,020,800 | — | — |
| 2007-09-28 | $16.98 | $37.77 | 3,694,300 | — | — |
| 2007-09-27 | $17.24 | $38.35 | 1,577,500 | — | — |
| 2007-09-26 | $17.23 | $38.32 | 2,756,200 | — | — |
| 2007-09-25 | $17.17 | $38.19 | 2,014,000 | — | — |
| 2007-09-24 | $17.36 | $38.61 | 1,823,000 | — | — |
| 2007-09-21 | $17.64 | $39.24 | 3,076,100 | — | — |
| 2007-09-20 | $17.75 | $39.48 | 1,678,600 | — | — |
| 2007-09-19 | $18.10 | $40.26 | 2,877,800 | — | — |
| 2007-09-18 | $18.06 | $40.17 | 3,872,400 | — | — |
| 2007-09-17 | $17.20 | $38.26 | 1,722,600 | — | — |
| 2007-09-14 | $17.33 | $38.55 | 2,106,500 | — | — |
| 2007-09-13 | $17.26 | $38.39 | 3,528,700 | — | — |
| 2007-09-12 | $16.91 | $37.61 | 3,619,100 | — | — |
| 2007-09-11 | $17.13 | $37.51 | 4,222,700 | — | — |
| 2007-09-10 | $16.82 | $36.83 | 2,261,900 | — | — |
| 2007-09-07 | $16.94 | $37.10 | 3,839,800 | — | — |
| 2007-09-06 | $17.04 | $37.31 | 2,282,700 | — | — |
| 2007-09-05 | $17.02 | $37.27 | 3,109,700 | — | — |
| 2007-09-04 | $17.28 | $37.84 | 3,481,800 | — | — |
| 2007-08-31 | $17.21 | $37.69 | 3,014,100 | — | — |
| 2007-08-30 | $16.97 | $37.16 | 3,274,100 | — | — |
| 2007-08-29 | $17.25 | $37.77 | 4,179,900 | — | — |
| 2007-08-28 | $17.00 | $37.23 | 3,337,600 | — | — |
| 2007-08-27 | $17.58 | $38.50 | 1,525,000 | — | — |
| 2007-08-24 | $17.85 | $39.09 | 1,920,800 | — | — |
| 2007-08-23 | $17.74 | $38.85 | 2,890,900 | — | — |
| 2007-08-22 | $17.89 | $39.18 | 3,734,700 | — | — |
| 2007-08-21 | $18.10 | $39.64 | 3,006,300 | — | — |
| 2007-08-20 | $18.00 | $39.42 | 4,153,000 | — | — |
| 2007-08-17 | $18.13 | $39.70 | 5,486,300 | — | — |
| 2007-08-16 | $17.38 | $38.06 | 4,955,200 | — | — |
| 2007-08-15 | $16.53 | $36.20 | 4,175,100 | — | — |
| 2007-08-14 | $16.66 | $36.48 | 5,529,200 | — | — |
| 2007-08-13 | $17.55 | $38.43 | 3,908,600 | — | — |
| 2007-08-10 | $18.09 | $39.61 | 4,810,500 | — | — |
| 2007-08-09 | $17.27 | $37.82 | 5,348,700 | — | — |
| 2007-08-08 | $18.77 | $41.10 | 4,442,800 | — | — |
| 2007-08-07 | $18.53 | $40.58 | 4,585,200 | — | — |
| 2007-08-06 | $18.65 | $40.84 | 6,248,600 | — | — |
| 2007-08-03 | $18.00 | $39.42 | 8,582,700 | — | — |
| 2007-08-02 | $19.26 | $42.18 | 3,228,200 | — | — |
| 2007-08-01 | $19.29 | $42.24 | 3,862,900 | — | — |
| 2007-07-31 | $19.20 | $42.04 | 3,310,200 | — | — |
| 2007-07-30 | $19.75 | $43.25 | 3,896,800 | — | — |
| 2007-07-27 | $19.59 | $42.90 | 5,259,300 | — | — |
| 2007-07-26 | $19.50 | $42.70 | 6,098,400 | — | — |
| 2007-07-25 | $19.71 | $43.16 | 6,317,100 | — | — |
| 2007-07-24 | $19.48 | $42.66 | 6,467,700 | — | — |
| 2007-07-23 | $20.01 | $43.82 | 2,476,500 | — | — |
| 2007-07-20 | $20.18 | $44.19 | 4,060,400 | — | — |
| 2007-07-19 | $20.38 | $44.63 | 3,732,900 | — | — |
| 2007-07-18 | $20.74 | $45.42 | 3,341,200 | — | — |
| 2007-07-17 | $21.16 | $46.34 | 3,274,700 | — | — |
| 2007-07-16 | $21.12 | $46.25 | 2,249,600 | — | — |
| 2007-07-13 | $21.33 | $46.71 | 2,605,100 | — | — |
| 2007-07-12 | $21.33 | $46.71 | 2,672,400 | — | — |
| 2007-07-11 | $21.04 | $46.07 | 4,216,500 | — | — |
| 2007-07-10 | $21.02 | $46.03 | 5,526,900 | — | — |
| 2007-07-09 | $21.85 | $47.85 | 5,649,000 | — | — |
| 2007-07-06 | $22.64 | $49.58 | 2,894,300 | — | — |
| 2007-07-05 | $22.57 | $49.42 | 4,418,700 | — | — |
| 2007-07-03 | $22.91 | $50.17 | 3,043,000 | — | — |
| 2007-07-02 | $22.59 | $49.47 | 5,945,200 | — | — |
| 2007-06-29 | $22.74 | $49.80 | 22,404,300 | — | — |
| 2007-06-28 | $22.49 | $49.25 | 3,692,000 | — | — |
| 2007-06-27 | $22.25 | $48.72 | 2,614,600 | — | — |
| 2007-06-26 | $22.19 | $48.59 | 3,732,800 | — | — |
| 2007-06-25 | $21.88 | $47.91 | 3,101,200 | — | — |
| 2007-06-22 | $21.80 | $47.74 | 3,596,600 | — | — |
| 2007-06-21 | $22.04 | $48.26 | 2,343,700 | — | — |
| 2007-06-20 | $22.17 | $48.55 | 1,876,700 | — | — |
| 2007-06-19 | $22.44 | $49.14 | 1,163,600 | — | — |
| 2007-06-18 | $22.42 | $49.10 | 1,073,700 | — | — |
| 2007-06-15 | $22.41 | $49.07 | 1,731,200 | — | — |
| 2007-06-14 | $22.28 | $48.79 | 1,220,600 | — | — |
| 2007-06-13 | $22.30 | $48.83 | 1,552,900 | — | — |
| 2007-06-12 | $22.19 | $48.01 | 2,612,300 | — | — |
| 2007-06-11 | $22.50 | $48.68 | 1,340,800 | — | — |
| 2007-06-08 | $22.43 | $48.53 | 2,017,900 | — | — |
| 2007-06-07 | $22.10 | $47.82 | 3,337,100 | — | — |
| 2007-06-06 | $22.39 | $48.44 | 2,610,200 | — | — |
| 2007-06-05 | $22.41 | $48.49 | 2,209,400 | — | — |
| 2007-06-04 | $22.73 | $49.18 | 1,679,500 | — | — |
| 2007-06-01 | $22.79 | $49.31 | 1,782,300 | — | — |
| 2007-05-31 | $22.46 | $48.60 | 2,706,900 | — | — |
| 2007-05-30 | $22.28 | $48.21 | 1,484,900 | — | — |
| 2007-05-29 | $22.12 | $47.86 | 2,044,500 | — | — |
| 2007-05-25 | $22.31 | $48.27 | 1,456,800 | — | — |
| 2007-05-24 | $22.23 | $48.10 | 1,478,500 | — | — |
| 2007-05-23 | $22.35 | $48.36 | 1,652,000 | — | — |
| 2007-05-22 | $22.42 | $48.51 | 1,706,400 | — | — |
| 2007-05-21 | $22.53 | $48.75 | 1,072,800 | — | — |
| 2007-05-18 | $22.55 | $48.79 | 2,295,100 | — | — |
| 2007-05-17 | $22.60 | $48.90 | 2,345,000 | — | — |
| 2007-05-16 | $22.43 | $48.53 | 1,217,000 | — | — |
| 2007-05-15 | $22.35 | $48.36 | 1,297,600 | — | — |
| 2007-05-14 | $22.39 | $48.44 | 1,383,600 | — | — |
| 2007-05-11 | $22.47 | $48.62 | 1,491,100 | — | — |
| 2007-05-10 | $22.25 | $48.14 | 1,864,600 | — | — |
| 2007-05-09 | $22.55 | $48.79 | 1,392,000 | — | — |
| 2007-05-08 | $22.54 | $48.77 | 1,540,900 | — | — |
| 2007-05-07 | $22.55 | $48.79 | 1,190,700 | — | — |
| 2007-05-04 | $22.49 | $48.66 | 844,600 | — | — |
| 2007-05-03 | $22.50 | $48.68 | 1,638,400 | — | — |
| 2007-05-02 | $22.37 | $48.40 | 1,449,700 | — | — |
| 2007-05-01 | $22.30 | $48.25 | 1,942,900 | — | — |
| 2007-04-30 | $22.18 | $47.99 | 2,197,900 | — | — |
| 2007-04-27 | $22.36 | $48.38 | 1,573,100 | — | — |
| 2007-04-26 | $22.18 | $47.99 | 2,100,100 | — | — |
| 2007-04-25 | $22.11 | $47.84 | 1,765,700 | — | — |
| 2007-04-24 | $21.96 | $47.51 | 2,606,700 | — | — |
| 2007-04-23 | $22.04 | $47.69 | 1,166,200 | — | — |
| 2007-04-20 | $22.23 | $48.10 | 1,760,900 | — | — |
| 2007-04-19 | $22.21 | $48.06 | 1,751,100 | — | — |
| 2007-04-18 | $22.47 | $48.62 | 2,676,800 | — | — |
| 2007-04-17 | $22.10 | $47.82 | 2,016,800 | — | — |
| 2007-04-16 | $22.12 | $47.86 | 1,196,200 | — | — |
| 2007-04-13 | $21.68 | $46.91 | 2,821,200 | — | — |
| 2007-04-12 | $21.42 | $46.35 | 1,602,900 | — | — |
| 2007-04-11 | $21.50 | $46.52 | 1,372,200 | — | — |
| 2007-04-10 | $21.61 | $46.76 | 1,119,400 | — | — |
| 2007-04-09 | $21.53 | $46.58 | 1,028,700 | — | — |
| 2007-04-05 | $21.67 | $46.89 | 988,900 | — | — |
| 2007-04-04 | $21.65 | $46.84 | 1,659,100 | — | — |
| 2007-04-03 | $21.94 | $47.47 | 1,584,900 | — | — |
| 2007-04-02 | $21.60 | $46.74 | 1,676,300 | — | — |
| 2007-03-30 | $21.85 | $47.28 | 2,071,100 | — | — |
| 2007-03-29 | $21.99 | $47.58 | 1,933,700 | — | — |
| 2007-03-28 | $21.97 | $47.54 | 1,541,800 | — | — |
| 2007-03-27 | $22.23 | $48.10 | 1,293,200 | — | — |
| 2007-03-26 | $22.49 | $48.66 | 1,254,600 | — | — |
| 2007-03-23 | $22.58 | $48.86 | 1,077,800 | — | — |
| 2007-03-22 | $22.59 | $48.88 | 1,415,800 | — | — |
| 2007-03-21 | $22.75 | $49.22 | 1,527,000 | — | — |
| 2007-03-20 | $22.41 | $48.49 | 2,348,200 | — | — |
| 2007-03-19 | $22.32 | $48.29 | 897,200 | — | — |
| 2007-03-16 | $22.21 | $48.06 | 2,329,700 | — | — |
| 2007-03-15 | $22.22 | $48.08 | 1,987,200 | — | — |
| 2007-03-14 | $22.08 | $47.77 | 2,678,200 | — | — |
| 2007-03-13 | $21.90 | $47.38 | 2,390,000 | — | — |
| 2007-03-12 | $22.86 | $48.89 | 1,794,300 | — | — |
| 2007-03-09 | $22.90 | $48.97 | 1,727,300 | — | — |
| 2007-03-08 | $22.93 | $49.04 | 4,971,000 | — | — |
| 2007-03-07 | $22.54 | $48.20 | 3,207,000 | — | — |
| 2007-03-06 | $22.73 | $48.61 | 2,960,700 | — | — |
| 2007-03-05 | $22.39 | $47.88 | 1,592,000 | — | — |
| 2007-03-02 | $22.73 | $48.61 | 3,112,800 | — | — |
| 2007-03-01 | $22.93 | $49.04 | 2,936,800 | — | — |
| 2007-02-28 | $23.15 | $49.51 | 1,800,100 | — | — |
| 2007-02-27 | $23.12 | $49.44 | 2,635,400 | — | — |
| 2007-02-26 | $23.68 | $50.64 | 1,012,800 | — | — |
| 2007-02-23 | $23.71 | $50.71 | 2,635,900 | — | — |
| 2007-02-22 | $23.85 | $51.01 | 1,742,000 | — | — |
| 2007-02-21 | $23.96 | $51.24 | 866,200 | — | — |
| 2007-02-20 | $24.05 | $51.43 | 1,270,900 | — | — |
| 2007-02-16 | $23.99 | $51.30 | 1,768,200 | — | — |
| 2007-02-15 | $23.90 | $51.11 | 2,660,500 | — | — |
| 2007-02-14 | $23.98 | $51.28 | 1,568,700 | — | — |
| 2007-02-13 | $23.96 | $51.24 | 2,247,300 | — | — |
| 2007-02-12 | $23.74 | $50.77 | 1,737,300 | — | — |
| 2007-02-09 | $23.65 | $50.58 | 1,722,900 | — | — |
| 2007-02-08 | $23.75 | $50.79 | 2,347,300 | — | — |
| 2007-02-07 | $23.81 | $50.92 | 2,107,200 | — | — |
| 2007-02-06 | $23.55 | $50.36 | 2,317,600 | — | — |
| 2007-02-05 | $23.30 | $49.83 | 1,319,500 | — | — |
| 2007-02-02 | $23.28 | $49.79 | 2,065,700 | — | — |
| 2007-02-01 | $23.15 | $49.51 | 2,050,200 | — | — |
| 2007-01-31 | $23.28 | $49.79 | 2,464,300 | — | — |
| 2007-01-30 | $23.12 | $49.44 | 1,766,100 | — | — |
| 2007-01-29 | $22.97 | $49.12 | 1,486,600 | — | — |
| 2007-01-26 | $23.01 | $49.21 | 2,317,700 | — | — |
| 2007-01-25 | $23.01 | $49.21 | 2,700,400 | — | — |
| 2007-01-24 | $23.00 | $49.19 | 2,896,600 | — | — |
| 2007-01-23 | $22.99 | $49.17 | 2,421,100 | — | — |
| 2007-01-22 | $22.98 | $49.14 | 2,137,400 | — | — |
| 2007-01-19 | $23.10 | $49.40 | 3,630,400 | — | — |
| 2007-01-18 | $23.19 | $49.59 | 4,272,200 | — | — |
| 2007-01-17 | $23.12 | $49.44 | 3,955,100 | — | — |
| 2007-01-16 | $23.28 | $49.79 | 3,130,200 | — | — |
| 2007-01-12 | $23.51 | $50.28 | 1,520,900 | — | — |
| 2007-01-11 | $23.57 | $50.41 | 2,280,400 | — | — |
| 2007-01-10 | $23.56 | $50.39 | 2,582,300 | — | — |
| 2007-01-09 | $23.71 | $50.71 | 2,602,400 | — | — |
| 2007-01-08 | $23.73 | $50.75 | 2,345,800 | — | — |
| 2007-01-05 | $23.78 | $50.86 | 2,276,100 | — | — |
| 2007-01-04 | $24.00 | $51.33 | 2,252,500 | — | — |
| 2007-01-03 | $24.02 | $51.37 | 4,944,700 | — | — |