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 | $13.68 | $26.48 | 1,858,700 | — | — |
| 2007-12-28 | $13.59 | $26.30 | 1,623,300 | — | — |
| 2007-12-27 | $13.78 | $26.67 | 1,424,500 | — | — |
| 2007-12-26 | $14.35 | $27.78 | 977,200 | — | — |
| 2007-12-24 | $15.04 | $29.11 | 487,400 | — | — |
| 2007-12-21 | $14.44 | $27.95 | 2,300,800 | — | — |
| 2007-12-20 | $14.20 | $27.48 | 1,137,500 | — | — |
| 2007-12-19 | $13.88 | $26.87 | 1,066,700 | — | — |
| 2007-12-18 | $13.90 | $26.90 | 1,432,400 | — | — |
| 2007-12-17 | $13.51 | $26.15 | 1,122,500 | — | — |
| 2007-12-14 | $14.13 | $27.35 | 1,249,300 | — | — |
| 2007-12-13 | $14.83 | $28.70 | 1,499,900 | — | — |
| 2007-12-12 | $15.00 | $29.03 | 1,893,500 | — | — |
| 2007-12-11 | $15.52 | $30.04 | 1,380,200 | — | — |
| 2007-12-10 | $16.40 | $31.74 | 787,800 | — | — |
| 2007-12-07 | $15.97 | $30.91 | 1,543,200 | — | — |
| 2007-12-06 | $15.61 | $30.21 | 1,371,700 | — | — |
| 2007-12-05 | $15.02 | $29.07 | 1,349,000 | — | — |
| 2007-12-04 | $14.55 | $28.16 | 960,900 | — | — |
| 2007-12-03 | $14.95 | $28.94 | 759,000 | — | — |
| 2007-11-30 | $15.38 | $29.77 | 1,654,200 | — | — |
| 2007-11-29 | $14.94 | $28.92 | 1,582,000 | — | — |
| 2007-11-28 | $14.30 | $27.68 | 1,539,100 | — | — |
| 2007-11-27 | $13.54 | $26.21 | 2,222,400 | — | — |
| 2007-11-26 | $13.83 | $26.77 | 1,999,700 | — | — |
| 2007-11-23 | $14.46 | $27.99 | 781,400 | — | — |
| 2007-11-21 | $14.46 | $27.99 | 1,843,500 | — | — |
| 2007-11-20 | $15.40 | $29.81 | 1,773,300 | — | — |
| 2007-11-19 | $15.44 | $29.88 | 1,502,600 | — | — |
| 2007-11-16 | $15.73 | $30.45 | 1,229,700 | — | — |
| 2007-11-15 | $15.65 | $30.29 | 1,199,200 | — | — |
| 2007-11-14 | $16.24 | $31.43 | 898,200 | — | — |
| 2007-11-13 | $16.64 | $31.92 | 903,100 | — | — |
| 2007-11-12 | $16.46 | $31.57 | 1,645,300 | — | — |
| 2007-11-09 | $16.19 | $31.05 | 1,165,900 | — | — |
| 2007-11-08 | $16.20 | $31.07 | 1,491,800 | — | — |
| 2007-11-07 | $15.82 | $30.34 | 1,990,100 | — | — |
| 2007-11-06 | $16.02 | $30.73 | 2,068,200 | — | — |
| 2007-11-05 | $16.12 | $30.92 | 1,313,000 | — | — |
| 2007-11-02 | $16.11 | $30.90 | 1,349,100 | — | — |
| 2007-11-01 | $16.17 | $31.02 | 1,465,100 | — | — |
| 2007-10-31 | $16.46 | $31.57 | 3,662,100 | — | — |
| 2007-10-30 | $17.03 | $32.67 | 4,547,900 | — | — |
| 2007-10-29 | $15.33 | $29.40 | 3,470,800 | — | — |
| 2007-10-26 | $16.17 | $31.02 | 1,732,800 | — | — |
| 2007-10-25 | $16.31 | $31.28 | 1,956,800 | — | — |
| 2007-10-24 | $16.63 | $31.90 | 1,201,800 | — | — |
| 2007-10-23 | $16.68 | $31.99 | 998,300 | — | — |
| 2007-10-22 | $17.15 | $32.90 | 711,300 | — | — |
| 2007-10-19 | $17.04 | $32.68 | 933,200 | — | — |
| 2007-10-18 | $17.24 | $33.07 | 1,018,200 | — | — |
| 2007-10-17 | $17.04 | $32.68 | 527,800 | — | — |
| 2007-10-16 | $17.08 | $32.76 | 650,000 | — | — |
| 2007-10-15 | $17.55 | $33.66 | 485,200 | — | — |
| 2007-10-12 | $17.91 | $34.35 | 575,000 | — | — |
| 2007-10-11 | $17.86 | $34.26 | 789,800 | — | — |
| 2007-10-10 | $17.83 | $34.20 | 811,800 | — | — |
| 2007-10-09 | $18.65 | $35.77 | 466,100 | — | — |
| 2007-10-08 | $18.50 | $35.48 | 755,400 | — | — |
| 2007-10-05 | $18.75 | $35.96 | 892,100 | — | — |
| 2007-10-04 | $18.27 | $35.04 | 763,600 | — | — |
| 2007-10-03 | $18.08 | $34.68 | 1,815,800 | — | — |
| 2007-10-02 | $17.42 | $33.41 | 978,400 | — | — |
| 2007-10-01 | $17.65 | $33.85 | 1,295,800 | — | — |
| 2007-09-28 | $16.97 | $32.55 | 976,900 | — | — |
| 2007-09-27 | $17.05 | $32.70 | 823,900 | — | — |
| 2007-09-26 | $17.04 | $32.68 | 858,500 | — | — |
| 2007-09-25 | $17.00 | $32.61 | 1,432,300 | — | — |
| 2007-09-24 | $16.64 | $31.92 | 1,163,100 | — | — |
| 2007-09-21 | $16.84 | $32.30 | 928,700 | — | — |
| 2007-09-20 | $16.98 | $32.57 | 640,900 | — | — |
| 2007-09-19 | $17.51 | $33.59 | 841,700 | — | — |
| 2007-09-18 | $17.44 | $33.45 | 961,000 | — | — |
| 2007-09-17 | $16.95 | $32.51 | 896,400 | — | — |
| 2007-09-14 | $16.78 | $32.19 | 1,169,900 | — | — |
| 2007-09-13 | $17.09 | $32.78 | 902,300 | — | — |
| 2007-09-12 | $17.37 | $33.32 | 939,600 | — | — |
| 2007-09-11 | $17.50 | $33.57 | 1,385,100 | — | — |
| 2007-09-10 | $17.36 | $33.30 | 774,000 | — | — |
| 2007-09-07 | $17.75 | $34.05 | 999,200 | — | — |
| 2007-09-06 | $18.38 | $35.25 | 1,053,600 | — | — |
| 2007-09-05 | $18.47 | $35.43 | 749,900 | — | — |
| 2007-09-04 | $19.06 | $36.56 | 596,900 | — | — |
| 2007-08-31 | $18.73 | $35.93 | 1,950,600 | — | — |
| 2007-08-30 | $18.51 | $35.50 | 953,100 | — | — |
| 2007-08-29 | $18.31 | $35.12 | 1,007,500 | — | — |
| 2007-08-28 | $18.36 | $35.22 | 942,700 | — | — |
| 2007-08-27 | $19.01 | $36.46 | 760,500 | — | — |
| 2007-08-24 | $19.00 | $36.44 | 862,700 | — | — |
| 2007-08-23 | $18.75 | $35.96 | 1,481,300 | — | — |
| 2007-08-22 | $18.95 | $36.35 | 1,014,800 | — | — |
| 2007-08-21 | $18.51 | $35.50 | 833,900 | — | — |
| 2007-08-20 | $18.51 | $35.50 | 1,217,700 | — | — |
| 2007-08-17 | $18.24 | $34.99 | 1,892,800 | — | — |
| 2007-08-16 | $17.31 | $33.20 | 2,505,100 | — | — |
| 2007-08-15 | $17.17 | $32.93 | 1,819,200 | — | — |
| 2007-08-14 | $17.39 | $33.07 | 1,656,200 | — | — |
| 2007-08-13 | $18.13 | $34.48 | 2,279,700 | — | — |
| 2007-08-10 | $18.71 | $35.58 | 3,786,300 | — | — |
| 2007-08-09 | $19.73 | $37.52 | 5,299,700 | — | — |
| 2007-08-08 | $20.22 | $38.45 | 3,930,700 | — | — |
| 2007-08-07 | $19.41 | $36.91 | 3,941,000 | — | — |
| 2007-08-06 | $17.59 | $33.45 | 2,495,400 | — | — |
| 2007-08-03 | $17.48 | $33.24 | 1,416,400 | — | — |
| 2007-08-02 | $17.93 | $34.09 | 3,561,200 | — | — |
| 2007-08-01 | $18.09 | $34.40 | 2,903,400 | — | — |
| 2007-07-31 | $18.52 | $35.22 | 1,543,600 | — | — |
| 2007-07-30 | $18.85 | $35.84 | 1,580,000 | — | — |
| 2007-07-27 | $18.74 | $35.64 | 2,171,700 | — | — |
| 2007-07-26 | $18.26 | $34.72 | 2,145,800 | — | — |
| 2007-07-25 | $18.46 | $35.10 | 2,119,200 | — | — |
| 2007-07-24 | $18.57 | $35.31 | 1,210,200 | — | — |
| 2007-07-23 | $19.02 | $36.17 | 570,700 | — | — |
| 2007-07-20 | $19.00 | $36.13 | 1,336,700 | — | — |
| 2007-07-19 | $19.29 | $36.68 | 468,000 | — | — |
| 2007-07-18 | $19.27 | $36.64 | 917,200 | — | — |
| 2007-07-17 | $19.13 | $36.38 | 794,000 | — | — |
| 2007-07-16 | $19.24 | $36.59 | 971,400 | — | — |
| 2007-07-13 | $19.77 | $37.59 | 859,500 | — | — |
| 2007-07-12 | $19.46 | $37.00 | 712,400 | — | — |
| 2007-07-11 | $19.29 | $36.68 | 844,500 | — | — |
| 2007-07-10 | $19.20 | $36.51 | 1,438,200 | — | — |
| 2007-07-09 | $18.88 | $35.90 | 811,200 | — | — |
| 2007-07-06 | $19.06 | $36.24 | 629,600 | — | — |
| 2007-07-05 | $19.05 | $36.22 | 627,600 | — | — |
| 2007-07-03 | $19.07 | $36.26 | 621,900 | — | — |
| 2007-07-02 | $19.13 | $36.38 | 918,500 | — | — |
| 2007-06-29 | $18.92 | $35.98 | 1,418,900 | — | — |
| 2007-06-28 | $19.22 | $36.55 | 688,900 | — | — |
| 2007-06-27 | $19.00 | $36.13 | 943,700 | — | — |
| 2007-06-26 | $18.93 | $36.00 | 2,010,700 | — | — |
| 2007-06-25 | $19.38 | $36.85 | 1,005,100 | — | — |
| 2007-06-22 | $19.67 | $37.40 | 1,033,800 | — | — |
| 2007-06-21 | $19.94 | $37.92 | 1,028,400 | — | — |
| 2007-06-20 | $19.42 | $36.93 | 755,400 | — | — |
| 2007-06-19 | $19.35 | $36.80 | 757,400 | — | — |
| 2007-06-18 | $19.47 | $37.02 | 675,000 | — | — |
| 2007-06-15 | $19.38 | $36.85 | 1,049,000 | — | — |
| 2007-06-14 | $19.26 | $36.62 | 1,367,600 | — | — |
| 2007-06-13 | $19.29 | $36.68 | 1,216,900 | — | — |
| 2007-06-12 | $19.14 | $36.40 | 839,300 | — | — |
| 2007-06-11 | $19.36 | $36.81 | 1,091,100 | — | — |
| 2007-06-08 | $19.52 | $37.12 | 1,137,500 | — | — |
| 2007-06-07 | $19.41 | $36.91 | 1,984,900 | — | — |
| 2007-06-06 | $20.00 | $38.03 | 2,221,200 | — | — |
| 2007-06-05 | $20.15 | $38.32 | 912,600 | — | — |
| 2007-06-04 | $20.37 | $38.73 | 995,000 | — | — |
| 2007-06-01 | $20.65 | $39.27 | 843,500 | — | — |
| 2007-05-31 | $20.50 | $38.98 | 761,200 | — | — |
| 2007-05-30 | $20.50 | $38.98 | 821,600 | — | — |
| 2007-05-29 | $20.24 | $38.49 | 884,000 | — | — |
| 2007-05-25 | $20.03 | $38.09 | 490,500 | — | — |
| 2007-05-24 | $20.17 | $38.35 | 1,333,900 | — | — |
| 2007-05-23 | $20.17 | $38.35 | 1,189,200 | — | — |
| 2007-05-22 | $19.84 | $37.73 | 733,400 | — | — |
| 2007-05-21 | $19.76 | $37.57 | 640,000 | — | — |
| 2007-05-18 | $19.77 | $37.59 | 813,500 | — | — |
| 2007-05-17 | $19.65 | $37.37 | 729,200 | — | — |
| 2007-05-16 | $19.72 | $37.50 | 762,400 | — | — |
| 2007-05-15 | $19.78 | $37.61 | 916,100 | — | — |
| 2007-05-14 | $20.05 | $37.84 | 1,284,100 | — | — |
| 2007-05-11 | $20.04 | $37.82 | 1,350,700 | — | — |
| 2007-05-10 | $19.65 | $37.09 | 1,805,800 | — | — |
| 2007-05-09 | $20.15 | $38.03 | 1,434,400 | — | — |
| 2007-05-08 | $19.96 | $37.67 | 1,387,000 | — | — |
| 2007-05-07 | $19.68 | $37.14 | 2,908,000 | — | — |
| 2007-05-04 | $20.01 | $37.77 | 988,300 | — | — |
| 2007-05-03 | $19.97 | $37.69 | 1,071,000 | — | — |
| 2007-05-02 | $20.00 | $37.75 | 1,761,600 | — | — |
| 2007-05-01 | $19.80 | $37.37 | 1,812,500 | — | — |
| 2007-04-30 | $19.71 | $37.20 | 2,580,600 | — | — |
| 2007-04-27 | $20.50 | $38.69 | 1,361,700 | — | — |
| 2007-04-26 | $20.76 | $39.18 | 1,841,600 | — | — |
| 2007-04-25 | $21.05 | $39.73 | 3,731,900 | — | — |
| 2007-04-24 | $20.73 | $39.12 | 1,245,800 | — | — |
| 2007-04-23 | $21.04 | $39.71 | 835,700 | — | — |
| 2007-04-20 | $20.98 | $39.60 | 1,013,700 | — | — |
| 2007-04-19 | $20.97 | $39.58 | 955,700 | — | — |
| 2007-04-18 | $20.88 | $39.41 | 891,000 | — | — |
| 2007-04-17 | $20.97 | $39.58 | 1,103,200 | — | — |
| 2007-04-16 | $20.74 | $39.14 | 1,424,600 | — | — |
| 2007-04-13 | $20.83 | $39.31 | 1,336,500 | — | — |
| 2007-04-12 | $20.57 | $38.82 | 2,889,400 | — | — |
| 2007-04-11 | $20.17 | $38.07 | 2,241,800 | — | — |
| 2007-04-10 | $20.03 | $37.80 | 1,375,300 | — | — |
| 2007-04-09 | $19.68 | $37.14 | 1,254,800 | — | — |
| 2007-04-05 | $19.65 | $37.09 | 1,216,600 | — | — |
| 2007-04-04 | $19.95 | $37.65 | 1,006,100 | — | — |
| 2007-04-03 | $20.18 | $38.09 | 1,017,700 | — | — |
| 2007-04-02 | $20.08 | $37.90 | 1,140,000 | — | — |
| 2007-03-30 | $20.06 | $37.86 | 1,366,000 | — | — |
| 2007-03-29 | $20.49 | $38.67 | 2,622,700 | — | — |
| 2007-03-28 | $20.49 | $38.67 | 822,700 | — | — |
| 2007-03-27 | $20.56 | $38.80 | 845,300 | — | — |
| 2007-03-26 | $20.77 | $39.20 | 750,700 | — | — |
| 2007-03-23 | $20.58 | $38.84 | 1,104,200 | — | — |
| 2007-03-22 | $20.75 | $39.16 | 1,336,900 | — | — |
| 2007-03-21 | $20.40 | $38.50 | 872,800 | — | — |
| 2007-03-20 | $20.36 | $38.43 | 1,178,500 | — | — |
| 2007-03-19 | $20.00 | $37.75 | 2,026,800 | — | — |
| 2007-03-16 | $19.55 | $36.90 | 1,159,100 | — | — |
| 2007-03-15 | $19.94 | $37.63 | 1,083,700 | — | — |
| 2007-03-14 | $19.66 | $37.10 | 1,566,600 | — | — |
| 2007-03-13 | $19.38 | $36.58 | 1,500,500 | — | — |
| 2007-03-12 | $19.80 | $37.37 | 1,052,100 | — | — |
| 2007-03-09 | $19.97 | $37.69 | 773,400 | — | — |
| 2007-03-08 | $20.10 | $37.94 | 1,193,700 | — | — |
| 2007-03-07 | $19.77 | $37.31 | 808,400 | — | — |
| 2007-03-06 | $20.05 | $37.84 | 1,672,700 | — | — |
| 2007-03-05 | $19.93 | $37.61 | 1,578,600 | — | — |
| 2007-03-02 | $20.14 | $38.01 | 1,281,500 | — | — |
| 2007-03-01 | $20.33 | $38.37 | 1,363,400 | — | — |
| 2007-02-28 | $20.64 | $38.95 | 1,079,300 | — | — |
| 2007-02-27 | $20.57 | $38.82 | 1,545,100 | — | — |
| 2007-02-26 | $21.36 | $40.31 | 1,350,000 | — | — |
| 2007-02-23 | $21.01 | $39.65 | 1,302,400 | — | — |
| 2007-02-22 | $21.12 | $39.86 | 1,239,800 | — | — |
| 2007-02-21 | $21.46 | $40.50 | 1,084,600 | — | — |
| 2007-02-20 | $21.41 | $40.41 | 1,551,300 | — | — |
| 2007-02-16 | $21.22 | $40.05 | 1,276,300 | — | — |
| 2007-02-15 | $21.20 | $40.01 | 2,144,100 | — | — |
| 2007-02-14 | $21.37 | $40.33 | 1,716,600 | — | — |
| 2007-02-13 | $21.27 | $40.14 | 2,322,200 | — | — |
| 2007-02-12 | $21.28 | $39.88 | 2,668,700 | — | — |
| 2007-02-09 | $21.24 | $39.80 | 2,795,100 | — | — |
| 2007-02-08 | $21.63 | $40.54 | 2,230,600 | — | — |
| 2007-02-07 | $22.33 | $41.85 | 2,067,100 | — | — |
| 2007-02-06 | $22.48 | $42.13 | 2,116,400 | — | — |
| 2007-02-05 | $22.82 | $42.77 | 806,500 | — | — |
| 2007-02-02 | $22.93 | $42.97 | 896,500 | — | — |
| 2007-02-01 | $22.99 | $43.08 | 712,900 | — | — |
| 2007-01-31 | $22.91 | $42.93 | 697,500 | — | — |
| 2007-01-30 | $23.00 | $43.10 | 1,033,900 | — | — |
| 2007-01-29 | $22.82 | $42.77 | 1,149,500 | — | — |
| 2007-01-26 | $22.60 | $42.35 | 760,800 | — | — |
| 2007-01-25 | $22.67 | $42.48 | 1,330,600 | — | — |
| 2007-01-24 | $23.33 | $43.72 | 1,101,700 | — | — |
| 2007-01-23 | $23.15 | $43.38 | 2,394,100 | — | — |
| 2007-01-22 | $22.88 | $42.88 | 1,277,900 | — | — |
| 2007-01-19 | $22.76 | $42.65 | 1,714,200 | — | — |
| 2007-01-18 | $22.60 | $42.35 | 2,586,500 | — | — |
| 2007-01-17 | $22.77 | $42.67 | 2,510,800 | — | — |
| 2007-01-16 | $22.79 | $42.71 | 2,173,100 | — | — |
| 2007-01-12 | $22.71 | $42.56 | 1,158,800 | — | — |
| 2007-01-11 | $22.59 | $42.33 | 2,174,000 | — | — |
| 2007-01-10 | $21.97 | $41.17 | 1,515,600 | — | — |
| 2007-01-09 | $22.16 | $41.53 | 2,419,100 | — | — |
| 2007-01-08 | $22.00 | $41.23 | 1,698,600 | — | — |
| 2007-01-05 | $21.83 | $40.91 | 1,495,300 | — | — |
| 2007-01-04 | $21.84 | $40.93 | 1,105,300 | — | — |
| 2007-01-03 | $21.92 | $41.08 | 1,078,000 | — | — |