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
- 1980-01-02 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 | $12.20 | $13.51 | 4,171,400 | — | — |
| 2007-12-28 | $12.23 | $13.54 | 3,856,200 | — | — |
| 2007-12-27 | $12.37 | $13.70 | 4,199,100 | — | — |
| 2007-12-26 | $12.62 | $13.98 | 2,895,400 | — | — |
| 2007-12-24 | $12.86 | $14.24 | 2,883,600 | — | — |
| 2007-12-21 | $12.54 | $13.89 | 9,287,700 | — | — |
| 2007-12-20 | $12.84 | $14.22 | 4,385,000 | — | — |
| 2007-12-19 | $12.96 | $14.35 | 4,735,700 | — | — |
| 2007-12-18 | $12.83 | $14.21 | 5,177,700 | — | — |
| 2007-12-17 | $12.83 | $14.21 | 5,171,800 | — | — |
| 2007-12-14 | $13.24 | $14.66 | 4,775,100 | — | — |
| 2007-12-13 | $13.39 | $14.83 | 7,496,000 | — | — |
| 2007-12-12 | $13.32 | $14.75 | 9,426,700 | — | — |
| 2007-12-11 | $13.60 | $15.06 | 4,544,600 | — | — |
| 2007-12-10 | $14.22 | $15.75 | 3,644,600 | — | — |
| 2007-12-07 | $14.28 | $15.82 | 5,695,700 | — | — |
| 2007-12-06 | $13.96 | $15.46 | 3,768,600 | — | — |
| 2007-12-05 | $13.73 | $15.21 | 4,292,100 | — | — |
| 2007-12-04 | $13.80 | $15.28 | 5,291,600 | — | — |
| 2007-12-03 | $13.74 | $15.21 | 4,536,700 | — | — |
| 2007-11-30 | $14.15 | $15.67 | 9,420,200 | — | — |
| 2007-11-29 | $13.45 | $14.89 | 5,573,000 | — | — |
| 2007-11-28 | $13.82 | $15.30 | 4,272,000 | — | — |
| 2007-11-27 | $13.42 | $14.86 | 5,320,000 | — | — |
| 2007-11-26 | $13.38 | $14.81 | 4,531,300 | — | — |
| 2007-11-23 | $13.73 | $15.20 | 2,167,600 | — | — |
| 2007-11-21 | $13.50 | $14.95 | 6,617,600 | — | — |
| 2007-11-20 | $13.27 | $14.69 | 8,766,600 | — | — |
| 2007-11-19 | $13.47 | $14.91 | 5,451,400 | — | — |
| 2007-11-16 | $13.99 | $15.49 | 5,625,500 | — | — |
| 2007-11-15 | $14.14 | $15.65 | 4,254,100 | — | — |
| 2007-11-14 | $14.38 | $15.92 | 6,142,500 | — | — |
| 2007-11-13 | $14.52 | $16.08 | 10,905,500 | — | — |
| 2007-11-12 | $14.36 | $15.90 | 14,931,300 | — | — |
| 2007-11-09 | $13.23 | $14.65 | 7,597,000 | — | — |
| 2007-11-08 | $13.25 | $14.67 | 7,245,200 | — | — |
| 2007-11-07 | $13.27 | $14.69 | 6,012,600 | — | — |
| 2007-11-06 | $13.63 | $15.09 | 5,931,800 | — | — |
| 2007-11-05 | $13.89 | $15.38 | 3,505,400 | — | — |
| 2007-11-02 | $13.97 | $15.47 | 5,309,900 | — | — |
| 2007-11-01 | $13.77 | $15.24 | 4,475,900 | — | — |
| 2007-10-31 | $14.21 | $15.73 | 6,005,500 | — | — |
| 2007-10-30 | $14.00 | $15.50 | 4,781,800 | — | — |
| 2007-10-29 | $13.84 | $15.32 | 4,301,400 | — | — |
| 2007-10-26 | $13.89 | $15.38 | 4,919,500 | — | — |
| 2007-10-25 | $13.82 | $15.30 | 4,458,800 | — | — |
| 2007-10-24 | $14.08 | $15.59 | 5,063,600 | — | — |
| 2007-10-23 | $14.22 | $15.74 | 4,506,800 | — | — |
| 2007-10-22 | $14.03 | $15.53 | 6,042,100 | — | — |
| 2007-10-19 | $13.96 | $15.46 | 7,866,800 | — | — |
| 2007-10-18 | $14.33 | $15.86 | 7,860,400 | — | — |
| 2007-10-17 | $14.56 | $16.12 | 4,752,200 | — | — |
| 2007-10-16 | $14.51 | $16.06 | 4,690,200 | — | — |
| 2007-10-15 | $14.57 | $16.13 | 3,344,200 | — | — |
| 2007-10-12 | $14.67 | $16.24 | 3,489,600 | — | — |
| 2007-10-11 | $14.68 | $16.25 | 4,433,400 | — | — |
| 2007-10-10 | $14.92 | $16.52 | 2,365,700 | — | — |
| 2007-10-09 | $14.96 | $16.56 | 3,428,000 | — | — |
| 2007-10-08 | $14.95 | $16.55 | 2,861,400 | — | — |
| 2007-10-05 | $14.92 | $16.52 | 3,973,700 | — | — |
| 2007-10-04 | $14.75 | $16.33 | 3,356,000 | — | — |
| 2007-10-03 | $14.82 | $16.41 | 4,286,800 | — | — |
| 2007-10-02 | $14.95 | $16.55 | 4,198,300 | — | — |
| 2007-10-01 | $14.79 | $16.37 | 5,186,900 | — | — |
| 2007-09-28 | $14.80 | $16.39 | 4,321,200 | — | — |
| 2007-09-27 | $14.75 | $16.33 | 4,668,500 | — | — |
| 2007-09-26 | $14.90 | $16.50 | 4,214,100 | — | — |
| 2007-09-25 | $14.81 | $16.40 | 8,549,500 | — | — |
| 2007-09-24 | $14.99 | $16.60 | 5,504,900 | — | — |
| 2007-09-21 | $15.34 | $16.98 | 9,984,700 | — | — |
| 2007-09-20 | $15.11 | $16.73 | 7,112,000 | — | — |
| 2007-09-19 | $15.13 | $16.75 | 7,264,400 | — | — |
| 2007-09-18 | $15.07 | $16.68 | 6,137,100 | — | — |
| 2007-09-17 | $14.61 | $16.17 | 11,022,700 | — | — |
| 2007-09-14 | $14.26 | $15.79 | 8,844,400 | — | — |
| 2007-09-13 | $14.41 | $15.95 | 6,427,100 | — | — |
| 2007-09-12 | $14.47 | $16.02 | 6,173,600 | — | — |
| 2007-09-11 | $14.89 | $16.48 | 2,809,200 | — | — |
| 2007-09-10 | $14.66 | $16.23 | 4,689,800 | — | — |
| 2007-09-07 | $14.82 | $16.41 | 4,356,200 | — | — |
| 2007-09-06 | $15.15 | $16.77 | 3,069,100 | — | — |
| 2007-09-05 | $15.09 | $16.71 | 3,780,300 | — | — |
| 2007-09-04 | $15.30 | $16.94 | 3,432,900 | — | — |
| 2007-08-31 | $15.11 | $16.73 | 3,124,300 | — | — |
| 2007-08-30 | $15.10 | $16.72 | 4,260,500 | — | — |
| 2007-08-29 | $15.29 | $16.93 | 2,908,200 | — | — |
| 2007-08-28 | $15.00 | $16.61 | 4,337,300 | — | — |
| 2007-08-27 | $15.23 | $16.86 | 3,818,900 | — | — |
| 2007-08-24 | $15.52 | $17.18 | 2,585,100 | — | — |
| 2007-08-23 | $15.28 | $16.91 | 4,083,400 | — | — |
| 2007-08-22 | $15.49 | $17.14 | 4,329,400 | — | — |
| 2007-08-21 | $15.28 | $16.91 | 4,900,900 | — | — |
| 2007-08-20 | $15.10 | $16.71 | 4,102,600 | — | — |
| 2007-08-17 | $15.04 | $16.65 | 11,532,800 | — | — |
| 2007-08-16 | $15.17 | $16.79 | 11,550,500 | — | — |
| 2007-08-15 | $15.19 | $16.81 | 7,716,800 | — | — |
| 2007-08-14 | $15.77 | $17.45 | 7,504,900 | — | — |
| 2007-08-13 | $15.95 | $17.65 | 7,356,800 | — | — |
| 2007-08-10 | $16.19 | $17.92 | 13,590,600 | — | — |
| 2007-08-09 | $16.60 | $18.37 | 16,730,300 | — | — |
| 2007-08-08 | $16.60 | $18.37 | 9,481,000 | — | — |
| 2007-08-07 | $15.95 | $17.65 | 9,975,100 | — | — |
| 2007-08-06 | $15.76 | $17.44 | 11,198,400 | — | — |
| 2007-08-03 | $15.60 | $17.27 | 11,228,800 | — | — |
| 2007-08-02 | $15.90 | $17.60 | 8,948,800 | — | — |
| 2007-08-01 | $15.77 | $17.45 | 6,026,300 | — | — |
| 2007-07-31 | $15.66 | $17.33 | 11,549,400 | — | — |
| 2007-07-30 | $16.00 | $17.71 | 10,459,100 | — | — |
| 2007-07-27 | $15.66 | $17.33 | 9,730,100 | — | — |
| 2007-07-26 | $15.65 | $17.32 | 14,921,800 | — | — |
| 2007-07-25 | $16.29 | $18.03 | 9,454,100 | — | — |
| 2007-07-24 | $16.29 | $18.03 | 7,570,800 | — | — |
| 2007-07-23 | $16.42 | $18.17 | 7,578,900 | — | — |
| 2007-07-20 | $16.35 | $18.10 | 12,141,000 | — | — |
| 2007-07-19 | $16.40 | $18.15 | 17,860,000 | — | — |
| 2007-07-18 | $15.72 | $17.40 | 13,381,400 | — | — |
| 2007-07-17 | $15.59 | $17.25 | 9,549,900 | — | — |
| 2007-07-16 | $15.63 | $17.30 | 6,315,600 | — | — |
| 2007-07-13 | $15.50 | $17.15 | 5,564,500 | — | — |
| 2007-07-12 | $15.50 | $17.15 | 8,047,400 | — | — |
| 2007-07-11 | $15.55 | $17.21 | 7,275,200 | — | — |
| 2007-07-10 | $15.34 | $16.98 | 7,260,500 | — | — |
| 2007-07-09 | $15.55 | $17.21 | 8,947,700 | — | — |
| 2007-07-06 | $15.55 | $17.21 | 10,562,300 | — | — |
| 2007-07-05 | $15.38 | $17.02 | 10,752,200 | — | — |
| 2007-07-03 | $15.12 | $16.73 | 4,638,700 | — | — |
| 2007-07-02 | $14.94 | $16.53 | 7,135,900 | — | — |
| 2007-06-29 | $14.91 | $16.50 | 6,161,700 | — | — |
| 2007-06-28 | $14.93 | $16.52 | 13,582,500 | — | — |
| 2007-06-27 | $14.83 | $16.41 | 9,767,800 | — | — |
| 2007-06-26 | $14.64 | $16.20 | 8,731,600 | — | — |
| 2007-06-25 | $15.00 | $16.60 | 9,141,900 | — | — |
| 2007-06-22 | $15.05 | $16.66 | 10,153,000 | — | — |
| 2007-06-21 | $14.88 | $16.47 | 7,966,200 | — | — |
| 2007-06-20 | $14.88 | $16.47 | 10,487,800 | — | — |
| 2007-06-19 | $14.70 | $16.27 | 8,779,500 | — | — |
| 2007-06-18 | $14.51 | $16.06 | 11,945,400 | — | — |
| 2007-06-15 | $14.54 | $16.09 | 8,846,000 | — | — |
| 2007-06-14 | $14.65 | $16.21 | 9,040,900 | — | — |
| 2007-06-13 | $14.35 | $15.88 | 8,845,400 | — | — |
| 2007-06-12 | $14.47 | $16.01 | 6,965,900 | — | — |
| 2007-06-11 | $14.53 | $16.08 | 7,796,500 | — | — |
| 2007-06-08 | $14.51 | $16.06 | 10,426,800 | — | — |
| 2007-06-07 | $14.13 | $15.64 | 7,402,800 | — | — |
| 2007-06-06 | $14.22 | $15.74 | 8,004,000 | — | — |
| 2007-06-05 | $14.19 | $15.70 | 7,157,300 | — | — |
| 2007-06-04 | $14.27 | $15.79 | 7,552,000 | — | — |
| 2007-06-01 | $14.26 | $15.78 | 6,649,700 | — | — |
| 2007-05-31 | $14.31 | $15.83 | 5,503,600 | — | — |
| 2007-05-30 | $14.35 | $15.88 | 6,389,700 | — | — |
| 2007-05-29 | $14.25 | $15.77 | 10,455,700 | — | — |
| 2007-05-25 | $14.47 | $16.01 | 3,928,200 | — | — |
| 2007-05-24 | $14.47 | $16.01 | 4,874,500 | — | — |
| 2007-05-23 | $14.49 | $16.03 | 5,668,300 | — | — |
| 2007-05-22 | $14.51 | $16.05 | 8,492,000 | — | — |
| 2007-05-21 | $14.39 | $15.92 | 4,732,300 | — | — |
| 2007-05-18 | $14.51 | $16.05 | 7,223,100 | — | — |
| 2007-05-17 | $14.36 | $15.89 | 11,717,700 | — | — |
| 2007-05-16 | $14.42 | $15.95 | 7,466,800 | — | — |
| 2007-05-15 | $14.22 | $15.73 | 6,999,400 | — | — |
| 2007-05-14 | $14.35 | $15.88 | 8,066,500 | — | — |
| 2007-05-11 | $14.31 | $15.83 | 5,256,900 | — | — |
| 2007-05-10 | $14.32 | $15.84 | 7,126,100 | — | — |
| 2007-05-09 | $14.54 | $16.09 | 7,683,700 | — | — |
| 2007-05-08 | $14.69 | $16.25 | 6,514,200 | — | — |
| 2007-05-07 | $14.75 | $16.32 | 6,222,300 | — | — |
| 2007-05-04 | $14.68 | $16.24 | 8,530,200 | — | — |
| 2007-05-03 | $14.51 | $16.05 | 10,044,900 | — | — |
| 2007-05-02 | $14.56 | $16.11 | 14,241,000 | — | — |
| 2007-05-01 | $14.26 | $15.78 | 12,390,400 | — | — |
| 2007-04-30 | $14.35 | $15.88 | 12,539,400 | — | — |
| 2007-04-27 | $14.29 | $15.81 | 12,176,300 | — | — |
| 2007-04-26 | $14.51 | $16.05 | 12,695,400 | — | — |
| 2007-04-25 | $14.55 | $16.10 | 13,213,600 | — | — |
| 2007-04-24 | $14.53 | $16.08 | 22,389,200 | — | — |
| 2007-04-23 | $14.76 | $16.33 | 15,378,300 | — | — |
| 2007-04-20 | $14.97 | $16.56 | 23,495,900 | — | — |
| 2007-04-19 | $15.37 | $17.00 | 19,923,100 | — | — |
| 2007-04-18 | $15.66 | $17.33 | 14,911,600 | — | — |
| 2007-04-17 | $15.20 | $16.82 | 6,062,800 | — | — |
| 2007-04-16 | $15.29 | $16.92 | 5,279,800 | — | — |
| 2007-04-13 | $15.16 | $16.77 | 4,651,400 | — | — |
| 2007-04-12 | $15.20 | $16.82 | 6,843,100 | — | — |
| 2007-04-11 | $15.24 | $16.86 | 8,373,700 | — | — |
| 2007-04-10 | $15.01 | $16.61 | 3,944,000 | — | — |
| 2007-04-09 | $15.13 | $16.74 | 3,008,500 | — | — |
| 2007-04-05 | $15.08 | $16.68 | 4,334,000 | — | — |
| 2007-04-04 | $15.10 | $16.71 | 6,748,800 | — | — |
| 2007-04-03 | $15.08 | $16.68 | 7,498,300 | — | — |
| 2007-04-02 | $14.75 | $16.32 | 4,895,400 | — | — |
| 2007-03-30 | $14.70 | $16.26 | 12,156,700 | — | — |
| 2007-03-29 | $14.63 | $16.19 | 5,823,900 | — | — |
| 2007-03-28 | $14.69 | $16.25 | 10,303,300 | — | — |
| 2007-03-27 | $14.86 | $16.44 | 5,547,200 | — | — |
| 2007-03-26 | $14.88 | $16.46 | 5,243,600 | — | — |
| 2007-03-23 | $15.00 | $16.60 | 6,448,400 | — | — |
| 2007-03-22 | $14.98 | $16.57 | 5,688,000 | — | — |
| 2007-03-21 | $15.26 | $16.88 | 4,460,900 | — | — |
| 2007-03-20 | $15.12 | $16.73 | 5,519,000 | — | — |
| 2007-03-19 | $15.00 | $16.60 | 4,399,200 | — | — |
| 2007-03-16 | $15.00 | $16.60 | 7,650,500 | — | — |
| 2007-03-15 | $14.90 | $16.48 | 3,966,700 | — | — |
| 2007-03-14 | $14.88 | $16.46 | 13,289,300 | — | — |
| 2007-03-13 | $14.78 | $16.35 | 9,534,600 | — | — |
| 2007-03-12 | $15.06 | $16.66 | 3,623,800 | — | — |
| 2007-03-09 | $15.07 | $16.67 | 5,190,800 | — | — |
| 2007-03-08 | $15.15 | $16.76 | 7,072,600 | — | — |
| 2007-03-07 | $14.95 | $16.54 | 7,823,700 | — | — |
| 2007-03-06 | $15.05 | $16.65 | 12,262,800 | — | — |
| 2007-03-05 | $15.09 | $16.69 | 6,859,000 | — | — |
| 2007-03-02 | $15.20 | $16.82 | 7,596,000 | — | — |
| 2007-03-01 | $15.34 | $16.97 | 12,673,500 | — | — |
| 2007-02-28 | $15.12 | $16.73 | 12,386,600 | — | — |
| 2007-02-27 | $15.10 | $16.71 | 9,872,500 | — | — |
| 2007-02-26 | $15.35 | $16.98 | 5,640,600 | — | — |
| 2007-02-23 | $15.40 | $17.03 | 5,424,600 | — | — |
| 2007-02-22 | $15.61 | $17.26 | 4,139,200 | — | — |
| 2007-02-21 | $15.61 | $17.26 | 4,925,200 | — | — |
| 2007-02-20 | $15.64 | $17.30 | 6,521,300 | — | — |
| 2007-02-16 | $15.70 | $17.36 | 7,409,200 | — | — |
| 2007-02-15 | $15.76 | $17.43 | 8,913,200 | — | — |
| 2007-02-14 | $16.09 | $17.80 | 6,960,600 | — | — |
| 2007-02-13 | $15.80 | $17.47 | 10,512,300 | — | — |
| 2007-02-12 | $15.77 | $17.44 | 11,123,600 | — | — |
| 2007-02-09 | $15.15 | $16.76 | 6,758,400 | — | — |
| 2007-02-08 | $15.16 | $16.77 | 6,835,400 | — | — |
| 2007-02-07 | $15.13 | $16.73 | 6,945,300 | — | — |
| 2007-02-06 | $15.21 | $16.82 | 7,018,700 | — | — |
| 2007-02-05 | $15.03 | $16.62 | 7,286,100 | — | — |
| 2007-02-02 | $15.26 | $16.88 | 5,894,400 | — | — |
| 2007-02-01 | $15.35 | $16.98 | 9,809,500 | — | — |
| 2007-01-31 | $15.10 | $16.70 | 7,734,900 | — | — |
| 2007-01-30 | $15.14 | $16.74 | 8,063,500 | — | — |
| 2007-01-29 | $15.14 | $16.74 | 9,112,600 | — | — |
| 2007-01-26 | $15.08 | $16.68 | 12,677,000 | — | — |
| 2007-01-25 | $15.13 | $16.73 | 6,466,100 | — | — |
| 2007-01-24 | $15.29 | $16.91 | 9,347,200 | — | — |
| 2007-01-23 | $15.37 | $17.00 | 13,407,900 | — | — |
| 2007-01-22 | $15.51 | $17.15 | 9,120,700 | — | — |
| 2007-01-19 | $15.91 | $17.60 | 5,599,000 | — | — |
| 2007-01-18 | $15.84 | $17.52 | 8,469,900 | — | — |
| 2007-01-17 | $15.90 | $17.59 | 17,090,700 | — | — |
| 2007-01-16 | $16.57 | $18.33 | 11,919,300 | — | — |
| 2007-01-12 | $16.22 | $17.94 | 10,524,100 | — | — |
| 2007-01-11 | $16.15 | $17.86 | 11,504,200 | — | — |
| 2007-01-10 | $16.05 | $17.75 | 9,463,100 | — | — |
| 2007-01-09 | $15.81 | $17.49 | 7,097,100 | — | — |
| 2007-01-08 | $15.78 | $17.45 | 6,256,800 | — | — |
| 2007-01-05 | $15.50 | $17.14 | 5,059,700 | — | — |
| 2007-01-04 | $15.76 | $17.43 | 7,568,700 | — | — |
| 2007-01-03 | $15.52 | $17.17 | 7,007,400 | — | — |