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
- 1991-05-17 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 | $15.75 | $15.75 | 1,164,700 | — | — |
| 2007-12-28 | $16.24 | $16.24 | 611,600 | — | — |
| 2007-12-27 | $16.10 | $16.10 | 648,300 | — | — |
| 2007-12-26 | $16.59 | $16.59 | 838,600 | — | — |
| 2007-12-24 | $16.51 | $16.51 | 332,600 | — | — |
| 2007-12-21 | $16.26 | $16.26 | 1,558,900 | — | — |
| 2007-12-20 | $16.08 | $16.08 | 2,640,900 | — | — |
| 2007-12-19 | $15.81 | $15.81 | 961,000 | — | — |
| 2007-12-18 | $15.65 | $15.65 | 1,810,500 | — | — |
| 2007-12-17 | $15.60 | $15.60 | 2,654,600 | — | — |
| 2007-12-14 | $16.47 | $16.47 | 932,800 | — | — |
| 2007-12-13 | $17.04 | $17.04 | 1,132,900 | — | — |
| 2007-12-12 | $16.95 | $16.95 | 1,171,200 | — | — |
| 2007-12-11 | $16.90 | $16.90 | 1,405,700 | — | — |
| 2007-12-10 | $17.36 | $17.36 | 897,700 | — | — |
| 2007-12-07 | $16.80 | $16.80 | 1,078,500 | — | — |
| 2007-12-06 | $17.33 | $17.33 | 1,233,700 | — | — |
| 2007-12-05 | $17.18 | $17.18 | 1,079,800 | — | — |
| 2007-12-04 | $17.02 | $17.02 | 2,955,900 | — | — |
| 2007-12-03 | $17.68 | $17.68 | 2,712,700 | — | — |
| 2007-11-30 | $17.69 | $17.69 | 3,474,900 | — | — |
| 2007-11-29 | $17.53 | $17.53 | 2,731,000 | — | — |
| 2007-11-28 | $17.48 | $17.48 | 4,428,700 | — | — |
| 2007-11-27 | $17.56 | $17.56 | 2,197,000 | — | — |
| 2007-11-26 | $17.06 | $17.06 | 2,343,800 | — | — |
| 2007-11-23 | $16.94 | $16.94 | 441,400 | — | — |
| 2007-11-21 | $16.50 | $16.50 | 1,473,800 | — | — |
| 2007-11-20 | $17.08 | $17.08 | 3,338,500 | — | — |
| 2007-11-19 | $16.52 | $16.52 | 2,080,100 | — | — |
| 2007-11-16 | $16.75 | $16.75 | 2,942,800 | — | — |
| 2007-11-15 | $16.44 | $16.44 | 2,460,600 | — | — |
| 2007-11-14 | $16.08 | $16.08 | 2,400,900 | — | — |
| 2007-11-13 | $16.06 | $16.06 | 3,498,800 | — | — |
| 2007-11-12 | $15.61 | $15.61 | 1,436,300 | — | — |
| 2007-11-09 | $15.40 | $15.40 | 1,347,500 | — | — |
| 2007-11-08 | $15.84 | $15.84 | 2,484,400 | — | — |
| 2007-11-07 | $16.38 | $16.38 | 999,300 | — | — |
| 2007-11-06 | $17.21 | $17.21 | 986,700 | — | — |
| 2007-11-05 | $16.57 | $16.57 | 959,200 | — | — |
| 2007-11-02 | $16.87 | $16.87 | 1,171,100 | — | — |
| 2007-11-01 | $16.77 | $16.77 | 1,586,200 | — | — |
| 2007-10-31 | $17.62 | $17.62 | 2,361,700 | — | — |
| 2007-10-30 | $16.66 | $16.66 | 1,502,100 | — | — |
| 2007-10-29 | $17.19 | $17.19 | 836,800 | — | — |
| 2007-10-26 | $17.38 | $17.38 | 855,500 | — | — |
| 2007-10-25 | $17.34 | $17.34 | 1,581,200 | — | — |
| 2007-10-24 | $17.70 | $17.70 | 1,441,000 | — | — |
| 2007-10-23 | $17.46 | $17.46 | 1,052,900 | — | — |
| 2007-10-22 | $16.90 | $16.90 | 1,408,500 | — | — |
| 2007-10-19 | $16.89 | $16.89 | 1,545,600 | — | — |
| 2007-10-18 | $17.61 | $17.61 | 2,108,100 | — | — |
| 2007-10-17 | $17.54 | $17.54 | 1,579,900 | — | — |
| 2007-10-16 | $17.64 | $17.64 | 2,418,100 | — | — |
| 2007-10-15 | $17.37 | $17.37 | 1,993,600 | — | — |
| 2007-10-12 | $16.83 | $16.83 | 2,315,100 | — | — |
| 2007-10-11 | $16.48 | $16.48 | 3,141,600 | — | — |
| 2007-10-10 | $15.86 | $15.86 | 2,816,700 | — | — |
| 2007-10-09 | $16.39 | $16.39 | 5,795,300 | — | — |
| 2007-10-08 | $16.64 | $16.64 | 3,550,000 | — | — |
| 2007-10-05 | $16.00 | $16.00 | 1,519,400 | — | — |
| 2007-10-04 | $15.49 | $15.49 | 1,759,300 | — | — |
| 2007-10-03 | $15.75 | $15.75 | 1,771,000 | — | — |
| 2007-10-02 | $15.49 | $15.49 | 1,538,900 | — | — |
| 2007-10-01 | $15.26 | $15.26 | 1,513,100 | — | — |
| 2007-09-28 | $14.97 | $14.97 | 1,689,300 | — | — |
| 2007-09-27 | $15.35 | $15.35 | 1,586,600 | — | — |
| 2007-09-26 | $15.10 | $15.10 | 1,235,800 | — | — |
| 2007-09-25 | $14.77 | $14.77 | 1,779,300 | — | — |
| 2007-09-24 | $14.55 | $14.55 | 1,496,900 | — | — |
| 2007-09-21 | $14.91 | $14.91 | 2,983,800 | — | — |
| 2007-09-20 | $14.47 | $14.47 | 1,333,900 | — | — |
| 2007-09-19 | $14.61 | $14.61 | 2,056,000 | — | — |
| 2007-09-18 | $14.38 | $14.38 | 2,284,200 | — | — |
| 2007-09-17 | $14.00 | $14.00 | 2,662,000 | — | — |
| 2007-09-14 | $14.13 | $14.13 | 4,519,400 | — | — |
| 2007-09-13 | $13.30 | $13.30 | 5,194,900 | — | — |
| 2007-09-12 | $12.76 | $12.76 | 1,079,200 | — | — |
| 2007-09-11 | $12.90 | $12.90 | 2,115,300 | — | — |
| 2007-09-10 | $12.74 | $12.74 | 1,232,200 | — | — |
| 2007-09-07 | $12.74 | $12.74 | 1,387,900 | — | — |
| 2007-09-06 | $12.74 | $12.74 | 792,200 | — | — |
| 2007-09-05 | $12.47 | $12.47 | 1,114,300 | — | — |
| 2007-09-04 | $12.73 | $12.73 | 1,089,200 | — | — |
| 2007-08-31 | $12.34 | $12.34 | 987,200 | — | — |
| 2007-08-30 | $12.17 | $12.17 | 1,024,900 | — | — |
| 2007-08-29 | $12.27 | $12.27 | 1,527,500 | — | — |
| 2007-08-28 | $11.96 | $11.96 | 844,600 | — | — |
| 2007-08-27 | $12.47 | $12.47 | 586,800 | — | — |
| 2007-08-24 | $12.67 | $12.67 | 781,400 | — | — |
| 2007-08-23 | $12.58 | $12.58 | 1,800,600 | — | — |
| 2007-08-22 | $12.72 | $12.72 | 1,357,500 | — | — |
| 2007-08-21 | $12.86 | $12.86 | 1,983,400 | — | — |
| 2007-08-20 | $12.24 | $12.24 | 2,349,300 | — | — |
| 2007-08-17 | $11.90 | $11.90 | 1,725,100 | — | — |
| 2007-08-16 | $11.65 | $11.65 | 1,658,900 | — | — |
| 2007-08-15 | $11.35 | $11.35 | 1,740,600 | — | — |
| 2007-08-14 | $11.42 | $11.42 | 1,258,400 | — | — |
| 2007-08-13 | $11.58 | $11.58 | 1,672,800 | — | — |
| 2007-08-10 | $11.08 | $11.08 | 2,099,300 | — | — |
| 2007-08-09 | $11.76 | $11.76 | 2,471,400 | — | — |
| 2007-08-08 | $11.37 | $11.37 | 2,914,200 | — | — |
| 2007-08-07 | $10.69 | $10.69 | 1,359,700 | — | — |
| 2007-08-06 | $10.33 | $10.33 | 1,477,500 | — | — |
| 2007-08-03 | $9.74 | $9.74 | 1,395,400 | — | — |
| 2007-08-02 | $10.08 | $10.08 | 1,417,800 | — | — |
| 2007-08-01 | $10.23 | $10.23 | 1,398,600 | — | — |
| 2007-07-31 | $10.41 | $10.41 | 1,737,300 | — | — |
| 2007-07-30 | $10.14 | $10.14 | 1,713,900 | — | — |
| 2007-07-27 | $9.99 | $9.99 | 1,551,600 | — | — |
| 2007-07-26 | $10.06 | $10.06 | 1,349,500 | — | — |
| 2007-07-25 | $10.44 | $10.44 | 1,218,600 | — | — |
| 2007-07-24 | $10.43 | $10.43 | 1,355,100 | — | — |
| 2007-07-23 | $10.85 | $10.85 | 1,162,000 | — | — |
| 2007-07-20 | $11.04 | $11.04 | 1,668,500 | — | — |
| 2007-07-19 | $11.52 | $11.52 | 2,113,400 | — | — |
| 2007-07-18 | $10.94 | $10.94 | 1,292,600 | — | — |
| 2007-07-17 | $10.91 | $10.91 | 1,389,500 | — | — |
| 2007-07-16 | $11.13 | $11.13 | 1,745,400 | — | — |
| 2007-07-13 | $11.77 | $11.77 | 1,306,500 | — | — |
| 2007-07-12 | $11.96 | $11.96 | 2,166,800 | — | — |
| 2007-07-11 | $11.45 | $11.45 | 2,150,300 | — | — |
| 2007-07-10 | $11.64 | $11.64 | 5,214,100 | — | — |
| 2007-07-09 | $11.80 | $11.80 | 5,518,500 | — | — |
| 2007-07-06 | $10.07 | $10.07 | 819,200 | — | — |
| 2007-07-05 | $10.05 | $10.05 | 1,540,700 | — | — |
| 2007-07-03 | $10.00 | $10.00 | 763,700 | — | — |
| 2007-07-02 | $9.77 | $9.77 | 564,800 | — | — |
| 2007-06-29 | $9.68 | $9.68 | 1,078,600 | — | — |
| 2007-06-28 | $9.81 | $9.81 | 1,654,800 | — | — |
| 2007-06-27 | $9.65 | $9.65 | 1,386,200 | — | — |
| 2007-06-26 | $9.14 | $9.14 | 771,900 | — | — |
| 2007-06-25 | $9.19 | $9.19 | 1,478,600 | — | — |
| 2007-06-22 | $9.53 | $9.53 | 2,308,100 | — | — |
| 2007-06-21 | $9.61 | $9.61 | 1,684,600 | — | — |
| 2007-06-20 | $9.33 | $9.33 | 1,502,900 | — | — |
| 2007-06-19 | $9.13 | $9.13 | 2,703,600 | — | — |
| 2007-06-18 | $8.98 | $8.98 | 1,519,400 | — | — |
| 2007-06-15 | $9.31 | $9.31 | 2,037,700 | — | — |
| 2007-06-14 | $8.95 | $8.95 | 1,070,800 | — | — |
| 2007-06-13 | $8.99 | $8.99 | 1,043,300 | — | — |
| 2007-06-12 | $8.86 | $8.86 | 1,414,800 | — | — |
| 2007-06-11 | $9.01 | $9.01 | 1,475,900 | — | — |
| 2007-06-08 | $9.16 | $9.16 | 1,506,900 | — | — |
| 2007-06-07 | $9.16 | $9.16 | 1,542,300 | — | — |
| 2007-06-06 | $9.54 | $9.54 | 1,229,800 | — | — |
| 2007-06-05 | $9.67 | $9.67 | 1,404,400 | — | — |
| 2007-06-04 | $9.88 | $9.88 | 994,700 | — | — |
| 2007-06-01 | $9.99 | $9.99 | 717,800 | — | — |
| 2007-05-31 | $10.06 | $10.06 | 1,397,800 | — | — |
| 2007-05-30 | $10.14 | $10.14 | 1,668,200 | — | — |
| 2007-05-29 | $10.00 | $10.00 | 810,300 | — | — |
| 2007-05-25 | $9.94 | $9.94 | 1,072,400 | — | — |
| 2007-05-24 | $9.70 | $9.70 | 1,009,200 | — | — |
| 2007-05-23 | $10.04 | $10.04 | 1,389,600 | — | — |
| 2007-05-22 | $9.93 | $9.93 | 1,019,600 | — | — |
| 2007-05-21 | $10.07 | $10.07 | 1,224,200 | — | — |
| 2007-05-18 | $9.94 | $9.94 | 1,343,700 | — | — |
| 2007-05-17 | $9.89 | $9.89 | 1,647,300 | — | — |
| 2007-05-16 | $9.86 | $9.86 | 1,436,900 | — | — |
| 2007-05-15 | $9.60 | $9.60 | 1,435,700 | — | — |
| 2007-05-14 | $9.65 | $9.65 | 1,989,900 | — | — |
| 2007-05-11 | $9.88 | $9.88 | 1,290,300 | — | — |
| 2007-05-10 | $9.85 | $9.85 | 1,401,900 | — | — |
| 2007-05-09 | $10.24 | $10.24 | 2,750,400 | — | — |
| 2007-05-08 | $9.91 | $9.91 | 853,200 | — | — |
| 2007-05-07 | $9.95 | $9.95 | 621,700 | — | — |
| 2007-05-04 | $10.00 | $10.00 | 914,600 | — | — |
| 2007-05-03 | $9.91 | $9.91 | 712,400 | — | — |
| 2007-05-02 | $10.22 | $10.22 | 1,415,600 | — | — |
| 2007-05-01 | $9.92 | $9.92 | 1,302,700 | — | — |
| 2007-04-30 | $10.23 | $10.23 | 1,018,700 | — | — |
| 2007-04-27 | $10.19 | $10.19 | 921,000 | — | — |
| 2007-04-26 | $10.30 | $10.30 | 1,302,500 | — | — |
| 2007-04-25 | $10.25 | $10.25 | 3,036,000 | — | — |
| 2007-04-24 | $9.92 | $9.92 | 1,337,200 | — | — |
| 2007-04-23 | $9.60 | $9.60 | 915,600 | — | — |
| 2007-04-20 | $9.48 | $9.48 | 898,100 | — | — |
| 2007-04-19 | $9.66 | $9.66 | 815,200 | — | — |
| 2007-04-18 | $9.66 | $9.66 | 811,300 | — | — |
| 2007-04-17 | $9.67 | $9.67 | 812,800 | — | — |
| 2007-04-16 | $9.88 | $9.88 | 760,200 | — | — |
| 2007-04-13 | $9.75 | $9.75 | 533,700 | — | — |
| 2007-04-12 | $9.79 | $9.79 | 810,100 | — | — |
| 2007-04-11 | $9.61 | $9.61 | 1,028,800 | — | — |
| 2007-04-10 | $9.71 | $9.71 | 1,358,300 | — | — |
| 2007-04-09 | $10.11 | $10.11 | 2,053,900 | — | — |
| 2007-04-05 | $9.67 | $9.67 | 1,432,200 | — | — |
| 2007-04-04 | $9.68 | $9.68 | 1,579,300 | — | — |
| 2007-04-03 | $9.40 | $9.40 | 1,487,600 | — | — |
| 2007-04-02 | $9.22 | $9.22 | 1,781,000 | — | — |
| 2007-03-30 | $9.27 | $9.27 | 3,405,700 | — | — |
| 2007-03-29 | $9.43 | $9.43 | 1,821,000 | — | — |
| 2007-03-28 | $9.61 | $9.61 | 1,609,000 | — | — |
| 2007-03-27 | $9.62 | $9.62 | 3,113,300 | — | — |
| 2007-03-26 | $9.86 | $9.86 | 5,815,000 | — | — |
| 2007-03-23 | $10.14 | $10.14 | 2,717,200 | — | — |
| 2007-03-22 | $10.25 | $10.25 | 3,599,100 | — | — |
| 2007-03-21 | $9.59 | $9.59 | 1,720,800 | — | — |
| 2007-03-20 | $8.97 | $8.97 | 949,500 | — | — |
| 2007-03-19 | $9.07 | $9.07 | 1,001,700 | — | — |
| 2007-03-16 | $8.96 | $8.96 | 1,122,000 | — | — |
| 2007-03-15 | $9.12 | $9.12 | 1,093,100 | — | — |
| 2007-03-14 | $8.95 | $8.95 | 1,503,900 | — | — |
| 2007-03-13 | $9.09 | $9.09 | 1,768,700 | — | — |
| 2007-03-12 | $9.38 | $9.38 | 1,230,200 | — | — |
| 2007-03-09 | $9.46 | $9.46 | 1,643,900 | — | — |
| 2007-03-08 | $9.82 | $9.82 | 3,381,100 | — | — |
| 2007-03-07 | $9.36 | $9.36 | 2,547,600 | — | — |
| 2007-03-06 | $9.01 | $9.01 | 1,855,500 | — | — |
| 2007-03-05 | $8.37 | $8.37 | 2,437,500 | — | — |
| 2007-03-02 | $8.86 | $8.86 | 1,917,100 | — | — |
| 2007-03-01 | $9.14 | $9.14 | 2,790,300 | — | — |
| 2007-02-28 | $9.12 | $9.12 | 2,525,600 | — | — |
| 2007-02-27 | $9.00 | $9.00 | 2,385,100 | — | — |
| 2007-02-26 | $9.48 | $9.48 | 1,495,100 | — | — |
| 2007-02-23 | $9.71 | $9.71 | 1,102,900 | — | — |
| 2007-02-22 | $9.89 | $9.89 | 1,116,600 | — | — |
| 2007-02-21 | $9.91 | $9.91 | 1,160,200 | — | — |
| 2007-02-20 | $10.10 | $10.10 | 1,252,900 | — | — |
| 2007-02-16 | $10.07 | $10.07 | 854,400 | — | — |
| 2007-02-15 | $10.24 | $10.24 | 1,211,900 | — | — |
| 2007-02-14 | $10.03 | $10.03 | 784,000 | — | — |
| 2007-02-13 | $10.01 | $10.01 | 1,501,300 | — | — |
| 2007-02-12 | $10.07 | $10.07 | 1,086,300 | — | — |
| 2007-02-09 | $10.15 | $10.15 | 1,620,800 | — | — |
| 2007-02-08 | $10.55 | $10.55 | 1,649,300 | — | — |
| 2007-02-07 | $10.36 | $10.36 | 1,021,000 | — | — |
| 2007-02-06 | $10.38 | $10.38 | 1,561,000 | — | — |
| 2007-02-05 | $10.50 | $10.50 | 785,300 | — | — |
| 2007-02-02 | $10.51 | $10.51 | 812,600 | — | — |
| 2007-02-01 | $10.77 | $10.77 | 1,422,500 | — | — |
| 2007-01-31 | $10.39 | $10.39 | 1,169,800 | — | — |
| 2007-01-30 | $10.30 | $10.30 | 1,716,800 | — | — |
| 2007-01-29 | $10.77 | $10.77 | 1,594,400 | — | — |
| 2007-01-26 | $10.43 | $10.43 | 828,400 | — | — |
| 2007-01-25 | $10.46 | $10.46 | 748,700 | — | — |
| 2007-01-24 | $10.74 | $10.74 | 1,494,300 | — | — |
| 2007-01-23 | $10.40 | $10.40 | 1,700,100 | — | — |
| 2007-01-22 | $10.67 | $10.67 | 1,299,300 | — | — |
| 2007-01-19 | $11.04 | $11.04 | 2,610,100 | — | — |
| 2007-01-18 | $10.99 | $10.99 | 2,938,200 | — | — |
| 2007-01-17 | $11.25 | $11.25 | 6,428,700 | — | — |
| 2007-01-16 | $12.08 | $12.08 | 1,207,700 | — | — |
| 2007-01-12 | $12.37 | $12.37 | 2,202,100 | — | — |
| 2007-01-11 | $11.95 | $11.95 | 1,158,000 | — | — |
| 2007-01-10 | $11.33 | $11.33 | 645,700 | — | — |
| 2007-01-09 | $11.21 | $11.21 | 676,300 | — | — |
| 2007-01-08 | $11.16 | $11.16 | 628,700 | — | — |
| 2007-01-05 | $11.32 | $11.32 | 1,012,400 | — | — |
| 2007-01-04 | $11.30 | $11.30 | 762,200 | — | — |
| 2007-01-03 | $10.93 | $10.93 | 1,444,300 | — | — |