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
- 2006-05-25 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 | $21.52 | $21.64 | 13,115,000 | — | — |
| 2007-12-28 | $21.00 | $21.11 | 9,901,000 | — | — |
| 2007-12-27 | $21.00 | $21.12 | 20,166,000 | — | — |
| 2007-12-26 | $20.95 | $21.06 | 12,477,000 | — | — |
| 2007-12-24 | $21.21 | $21.33 | 10,526,000 | — | — |
| 2007-12-21 | $21.24 | $21.35 | 50,920,000 | — | — |
| 2007-12-20 | $20.67 | $20.79 | 41,105,000 | — | — |
| 2007-12-19 | $21.23 | $21.35 | 44,661,000 | — | — |
| 2007-12-18 | $20.18 | $20.29 | 37,059,000 | — | — |
| 2007-12-17 | $20.49 | $20.60 | 41,145,000 | — | — |
| 2007-12-14 | $21.66 | $21.77 | 36,783,000 | — | — |
| 2007-12-13 | $22.32 | $22.44 | 47,987,000 | — | — |
| 2007-12-12 | $21.39 | $21.51 | 43,313,000 | — | — |
| 2007-12-11 | $21.75 | $21.87 | 87,330,000 | — | — |
| 2007-12-10 | $21.55 | $21.66 | 32,820,000 | — | — |
| 2007-12-07 | $20.96 | $21.07 | 35,354,000 | — | — |
| 2007-12-06 | $20.60 | $20.71 | 39,270,000 | — | — |
| 2007-12-05 | $20.01 | $20.12 | 28,582,000 | — | — |
| 2007-12-04 | $19.58 | $19.69 | 27,743,000 | — | — |
| 2007-12-03 | $20.19 | $20.30 | 27,006,000 | — | — |
| 2007-11-30 | $20.07 | $20.17 | 32,381,000 | — | — |
| 2007-11-29 | $19.77 | $19.88 | 38,497,000 | — | — |
| 2007-11-28 | $19.56 | $19.67 | 53,001,000 | — | — |
| 2007-11-27 | $18.39 | $18.49 | 30,418,000 | — | — |
| 2007-11-26 | $18.12 | $18.22 | 25,251,000 | — | — |
| 2007-11-23 | $18.11 | $18.21 | 6,567,000 | — | — |
| 2007-11-21 | $18.09 | $18.19 | 24,148,000 | — | — |
| 2007-11-20 | $18.21 | $18.31 | 23,650,000 | — | — |
| 2007-11-19 | $18.19 | $18.29 | 24,432,000 | — | — |
| 2007-11-16 | $18.49 | $18.59 | 25,890,000 | — | — |
| 2007-11-15 | $18.49 | $18.59 | 20,744,000 | — | — |
| 2007-11-14 | $18.68 | $18.78 | 21,584,000 | — | — |
| 2007-11-13 | $18.88 | $18.98 | 30,036,000 | — | — |
| 2007-11-12 | $18.19 | $18.29 | 42,963,000 | — | — |
| 2007-11-09 | $19.30 | $19.40 | 43,357,000 | — | — |
| 2007-11-08 | $19.14 | $19.25 | 46,869,000 | — | — |
| 2007-11-07 | $19.95 | $20.06 | 51,340,000 | — | — |
| 2007-11-06 | $19.94 | $20.05 | 77,781,000 | — | — |
| 2007-11-05 | $18.59 | $18.69 | 41,508,000 | — | — |
| 2007-11-02 | $19.00 | $19.11 | 49,532,000 | — | — |
| 2007-11-01 | $18.95 | $19.05 | 96,031,000 | — | — |
| 2007-10-31 | $18.99 | $19.09 | 202,782,000 | — | — |
| 2007-10-30 | $15.72 | $15.80 | 30,701,000 | — | — |
| 2007-10-29 | $15.74 | $15.82 | 16,100,000 | — | — |
| 2007-10-26 | $15.70 | $15.79 | 28,525,000 | — | — |
| 2007-10-25 | $15.14 | $15.22 | 83,902,000 | — | — |
| 2007-10-24 | $14.73 | $14.81 | 33,190,000 | — | — |
| 2007-10-23 | $14.83 | $14.91 | 44,903,000 | — | — |
| 2007-10-22 | $14.66 | $14.74 | 55,353,000 | — | — |
| 2007-10-19 | $15.16 | $15.24 | 17,249,000 | — | — |
| 2007-10-18 | $15.37 | $15.46 | 18,625,000 | — | — |
| 2007-10-17 | $15.46 | $15.54 | 25,717,000 | — | — |
| 2007-10-16 | $15.56 | $15.63 | 22,804,000 | — | — |
| 2007-10-15 | $15.79 | $15.86 | 25,584,000 | — | — |
| 2007-10-12 | $16.32 | $16.39 | 17,367,000 | — | — |
| 2007-10-11 | $16.18 | $16.26 | 41,314,000 | — | — |
| 2007-10-10 | $16.48 | $16.56 | 35,650,000 | — | — |
| 2007-10-09 | $16.27 | $16.34 | 21,574,000 | — | — |
| 2007-10-08 | $16.24 | $16.31 | 18,732,000 | — | — |
| 2007-10-05 | $16.25 | $16.32 | 20,242,000 | — | — |
| 2007-10-04 | $16.16 | $16.23 | 32,499,000 | — | — |
| 2007-10-03 | $15.69 | $15.76 | 52,716,000 | — | — |
| 2007-10-02 | $15.30 | $15.37 | 19,175,000 | — | — |
| 2007-10-01 | $15.34 | $15.41 | 37,139,000 | — | — |
| 2007-09-28 | $14.80 | $14.86 | 45,856,000 | — | — |
| 2007-09-27 | $14.80 | $14.87 | 41,029,000 | — | — |
| 2007-09-26 | $14.29 | $14.35 | 27,927,000 | — | — |
| 2007-09-25 | $14.30 | $14.36 | 39,858,000 | — | — |
| 2007-09-24 | $14.23 | $14.29 | 51,088,000 | — | — |
| 2007-09-21 | $14.66 | $14.72 | 20,380,000 | — | — |
| 2007-09-20 | $14.95 | $15.02 | 19,478,000 | — | — |
| 2007-09-19 | $14.95 | $15.02 | 46,679,000 | — | — |
| 2007-09-18 | $14.58 | $14.65 | 51,943,000 | — | — |
| 2007-09-17 | $13.67 | $13.73 | 13,905,000 | — | — |
| 2007-09-14 | $13.79 | $13.85 | 17,735,000 | — | — |
| 2007-09-13 | $13.95 | $14.01 | 30,850,000 | — | — |
| 2007-09-12 | $13.68 | $13.74 | 20,314,000 | — | — |
| 2007-09-11 | $13.22 | $13.28 | 21,414,000 | — | — |
| 2007-09-10 | $12.97 | $13.03 | 26,566,000 | — | — |
| 2007-09-07 | $13.02 | $13.08 | 24,775,000 | — | — |
| 2007-09-06 | $13.48 | $13.54 | 14,021,000 | — | — |
| 2007-09-05 | $13.56 | $13.62 | 18,708,000 | — | — |
| 2007-09-04 | $13.82 | $13.89 | 18,774,000 | — | — |
| 2007-08-31 | $13.70 | $13.76 | 26,836,000 | — | — |
| 2007-08-30 | $13.25 | $13.31 | 21,816,000 | — | — |
| 2007-08-29 | $13.34 | $13.40 | 32,859,000 | — | — |
| 2007-08-28 | $13.21 | $13.27 | 43,370,000 | — | — |
| 2007-08-27 | $13.83 | $13.89 | 17,320,000 | — | — |
| 2007-08-24 | $13.98 | $14.05 | 21,411,000 | — | — |
| 2007-08-23 | $14.23 | $14.29 | 28,979,000 | — | — |
| 2007-08-22 | $14.48 | $14.55 | 26,579,000 | — | — |
| 2007-08-21 | $14.02 | $14.08 | 21,066,000 | — | — |
| 2007-08-20 | $13.79 | $13.85 | 28,936,000 | — | — |
| 2007-08-17 | $13.70 | $13.76 | 50,876,000 | — | — |
| 2007-08-16 | $13.00 | $13.06 | 72,229,000 | — | — |
| 2007-08-15 | $12.90 | $12.96 | 33,143,000 | — | — |
| 2007-08-14 | $13.35 | $13.41 | 37,510,000 | — | — |
| 2007-08-13 | $13.66 | $13.72 | 36,105,000 | — | — |
| 2007-08-10 | $13.84 | $13.90 | 43,183,000 | — | — |
| 2007-08-09 | $14.13 | $14.19 | 38,111,000 | — | — |
| 2007-08-08 | $14.80 | $14.87 | 47,432,000 | — | — |
| 2007-08-07 | $14.43 | $14.49 | 70,508,000 | — | — |
| 2007-08-06 | $13.76 | $13.82 | 86,900,000 | — | — |
| 2007-08-03 | $13.13 | $13.18 | 69,662,000 | — | — |
| 2007-08-02 | $14.26 | $14.33 | 56,492,000 | — | — |
| 2007-08-01 | $15.00 | $15.07 | 128,976,000 | — | — |
| 2007-07-31 | $16.08 | $16.15 | 35,926,000 | — | — |
| 2007-07-30 | $16.46 | $16.53 | 32,945,000 | — | — |
| 2007-07-27 | $15.40 | $15.47 | 24,598,000 | — | — |
| 2007-07-26 | $15.87 | $15.94 | 36,319,000 | — | — |
| 2007-07-25 | $16.11 | $16.18 | 36,035,000 | — | — |
| 2007-07-24 | $15.88 | $15.95 | 34,124,000 | — | — |
| 2007-07-23 | $16.76 | $16.83 | 16,295,000 | — | — |
| 2007-07-20 | $16.53 | $16.60 | 37,079,000 | — | — |
| 2007-07-19 | $16.74 | $16.82 | 38,193,000 | — | — |
| 2007-07-18 | $16.88 | $16.96 | 21,465,000 | — | — |
| 2007-07-17 | $16.92 | $17.00 | 19,898,000 | — | — |
| 2007-07-16 | $16.97 | $17.05 | 28,161,000 | — | — |
| 2007-07-13 | $16.92 | $17.00 | 63,705,000 | — | — |
| 2007-07-12 | $16.79 | $16.86 | 58,223,000 | — | — |
| 2007-07-11 | $15.64 | $15.70 | 30,506,000 | — | — |
| 2007-07-10 | $15.84 | $15.91 | 24,125,000 | — | — |
| 2007-07-09 | $16.12 | $16.19 | 19,613,000 | — | — |
| 2007-07-06 | $16.19 | $16.26 | 19,056,000 | — | — |
| 2007-07-05 | $16.17 | $16.24 | 17,590,000 | — | — |
| 2007-07-03 | $16.22 | $16.29 | 13,224,000 | — | — |
| 2007-07-02 | $16.62 | $16.69 | 27,866,000 | — | — |
| 2007-06-29 | $16.59 | $16.66 | 25,935,000 | — | — |
| 2007-06-28 | $16.48 | $16.54 | 19,710,000 | — | — |
| 2007-06-27 | $16.30 | $16.36 | 32,075,000 | — | — |
| 2007-06-26 | $16.18 | $16.24 | 44,164,000 | — | — |
| 2007-06-25 | $16.20 | $16.25 | 38,693,000 | — | — |
| 2007-06-22 | $16.84 | $16.90 | 46,219,000 | — | — |
| 2007-06-21 | $16.47 | $16.53 | 57,840,000 | — | — |
| 2007-06-20 | $16.35 | $16.40 | 59,046,000 | — | — |
| 2007-06-19 | $16.53 | $16.59 | 54,075,000 | — | — |
| 2007-06-18 | $16.46 | $16.52 | 61,167,000 | — | — |
| 2007-06-15 | $15.77 | $15.82 | 47,955,000 | — | — |
| 2007-06-14 | $15.03 | $15.08 | 30,468,000 | — | — |
| 2007-06-13 | $15.03 | $15.08 | 51,915,000 | — | — |
| 2007-06-12 | $14.53 | $14.58 | 50,805,000 | — | — |
| 2007-06-11 | $14.16 | $14.21 | 47,441,000 | — | — |
| 2007-06-08 | $14.36 | $14.41 | 66,562,000 | — | — |
| 2007-06-07 | $13.94 | $13.99 | 62,604,000 | — | — |
| 2007-06-06 | $14.70 | $14.75 | 22,644,000 | — | — |
| 2007-06-05 | $14.92 | $14.97 | 37,777,000 | — | — |
| 2007-06-04 | $15.13 | $15.18 | 14,693,000 | — | — |
| 2007-06-01 | $15.11 | $15.16 | 31,536,000 | — | — |
| 2007-05-31 | $14.96 | $15.01 | 54,012,000 | — | — |
| 2007-05-30 | $14.71 | $14.77 | 46,089,000 | — | — |
| 2007-05-29 | $14.41 | $14.46 | 58,825,000 | — | — |
| 2007-05-25 | $13.91 | $13.96 | 14,528,000 | — | — |
| 2007-05-24 | $13.90 | $13.95 | 29,119,000 | — | — |
| 2007-05-23 | $14.01 | $14.06 | 43,780,000 | — | — |
| 2007-05-22 | $13.87 | $13.92 | 16,378,000 | — | — |
| 2007-05-21 | $13.95 | $14.00 | 27,556,000 | — | — |
| 2007-05-18 | $13.81 | $13.85 | 24,626,000 | — | — |
| 2007-05-17 | $13.61 | $13.66 | 15,159,000 | — | — |
| 2007-05-16 | $13.62 | $13.67 | 21,332,000 | — | — |
| 2007-05-15 | $13.54 | $13.59 | 23,010,000 | — | — |
| 2007-05-14 | $13.54 | $13.58 | 39,195,000 | — | — |
| 2007-05-11 | $13.88 | $13.93 | 59,698,000 | — | — |
| 2007-05-10 | $13.88 | $13.93 | 49,973,000 | — | — |
| 2007-05-09 | $13.96 | $14.00 | 41,856,000 | — | — |
| 2007-05-08 | $13.71 | $13.75 | 32,483,000 | — | — |
| 2007-05-07 | $13.41 | $13.46 | 44,291,000 | — | — |
| 2007-05-04 | $13.47 | $13.51 | 44,950,000 | — | — |
| 2007-05-03 | $13.48 | $13.53 | 84,794,000 | — | — |
| 2007-05-02 | $12.64 | $12.68 | 160,434,000 | — | — |
| 2007-05-01 | $11.49 | $11.53 | 34,290,000 | — | — |
| 2007-04-30 | $11.17 | $11.21 | 38,711,000 | — | — |
| 2007-04-27 | $11.41 | $11.45 | 43,062,000 | — | — |
| 2007-04-26 | $10.86 | $10.89 | 9,821,000 | — | — |
| 2007-04-25 | $10.93 | $10.97 | 10,207,000 | — | — |
| 2007-04-24 | $10.81 | $10.85 | 11,928,000 | — | — |
| 2007-04-23 | $11.00 | $11.04 | 13,499,000 | — | — |
| 2007-04-20 | $11.01 | $11.05 | 11,008,000 | — | — |
| 2007-04-19 | $10.93 | $10.97 | 6,797,000 | — | — |
| 2007-04-18 | $10.92 | $10.96 | 8,459,000 | — | — |
| 2007-04-17 | $10.97 | $11.00 | 9,546,000 | — | — |
| 2007-04-16 | $10.94 | $10.98 | 12,008,000 | — | — |
| 2007-04-13 | $10.94 | $10.98 | 7,612,000 | — | — |
| 2007-04-12 | $10.98 | $11.02 | 7,762,000 | — | — |
| 2007-04-11 | $10.98 | $11.02 | 11,034,000 | — | — |
| 2007-04-10 | $11.00 | $11.04 | 26,531,000 | — | — |
| 2007-04-09 | $10.83 | $10.87 | 6,124,000 | — | — |
| 2007-04-05 | $10.80 | $10.84 | 5,559,000 | — | — |
| 2007-04-04 | $10.72 | $10.76 | 19,401,000 | — | — |
| 2007-04-03 | $10.85 | $10.88 | 15,394,000 | — | — |
| 2007-04-02 | $10.70 | $10.72 | 17,479,000 | — | — |
| 2007-03-30 | $10.62 | $10.65 | 7,578,000 | — | — |
| 2007-03-29 | $10.72 | $10.74 | 7,855,000 | — | — |
| 2007-03-28 | $10.67 | $10.69 | 14,781,000 | — | — |
| 2007-03-27 | $10.73 | $10.75 | 14,708,000 | — | — |
| 2007-03-26 | $10.85 | $10.87 | 17,044,000 | — | — |
| 2007-03-23 | $10.99 | $11.01 | 6,348,000 | — | — |
| 2007-03-22 | $10.96 | $10.98 | 13,239,000 | — | — |
| 2007-03-21 | $11.07 | $11.09 | 38,077,000 | — | — |
| 2007-03-20 | $10.75 | $10.77 | 16,206,000 | — | — |
| 2007-03-19 | $10.69 | $10.71 | 23,120,000 | — | — |
| 2007-03-16 | $10.53 | $10.55 | 15,751,000 | — | — |
| 2007-03-15 | $10.53 | $10.55 | 19,609,000 | — | — |
| 2007-03-14 | $10.55 | $10.57 | 35,349,000 | — | — |
| 2007-03-13 | $10.39 | $10.41 | 46,278,000 | — | — |
| 2007-03-12 | $10.33 | $10.35 | 20,854,000 | — | — |
| 2007-03-09 | $10.24 | $10.26 | 34,646,000 | — | — |
| 2007-03-08 | $10.28 | $10.30 | 63,268,000 | — | — |
| 2007-03-07 | $9.97 | $9.99 | 51,432,000 | — | — |
| 2007-03-06 | $10.40 | $10.42 | 31,967,000 | — | — |
| 2007-03-05 | $10.09 | $10.12 | 29,906,000 | — | — |
| 2007-03-02 | $10.31 | $10.33 | 18,023,000 | — | — |
| 2007-03-01 | $10.63 | $10.65 | 38,166,000 | — | — |
| 2007-02-28 | $10.72 | $10.74 | 35,401,000 | — | — |
| 2007-02-27 | $10.30 | $10.32 | 51,236,000 | — | — |
| 2007-02-26 | $10.41 | $10.43 | 11,669,000 | — | — |
| 2007-02-23 | $10.46 | $10.48 | 30,432,000 | — | — |
| 2007-02-22 | $10.59 | $10.61 | 21,767,000 | — | — |
| 2007-02-21 | $10.73 | $10.75 | 20,648,000 | — | — |
| 2007-02-20 | $10.78 | $10.81 | 19,803,000 | — | — |
| 2007-02-16 | $10.83 | $10.86 | 20,471,000 | — | — |
| 2007-02-15 | $10.80 | $10.83 | 34,999,000 | — | — |
| 2007-02-14 | $10.80 | $10.83 | 49,005,000 | — | — |
| 2007-02-13 | $10.47 | $10.49 | 73,214,000 | — | — |
| 2007-02-12 | $10.21 | $10.23 | 82,177,000 | — | — |
| 2007-02-09 | $10.36 | $10.38 | 282,063,000 | — | — |
| 2007-02-08 | $11.47 | $11.50 | 37,535,000 | — | — |
| 2007-02-07 | $11.19 | $11.21 | 21,132,000 | — | — |
| 2007-02-06 | $11.06 | $11.08 | 10,621,000 | — | — |
| 2007-02-05 | $11.03 | $11.05 | 9,910,000 | — | — |
| 2007-02-02 | $11.10 | $11.12 | 11,290,000 | — | — |
| 2007-02-01 | $11.19 | $11.22 | 16,003,000 | — | — |
| 2007-01-31 | $11.16 | $11.18 | 13,665,000 | — | — |
| 2007-01-30 | $11.08 | $11.10 | 11,493,000 | — | — |
| 2007-01-29 | $10.97 | $11.00 | 12,105,000 | — | — |
| 2007-01-26 | $10.85 | $10.88 | 17,501,000 | — | — |
| 2007-01-25 | $10.79 | $10.81 | 21,785,000 | — | — |
| 2007-01-24 | $11.14 | $11.17 | 31,643,000 | — | — |
| 2007-01-23 | $10.84 | $10.86 | 21,414,000 | — | — |
| 2007-01-22 | $10.76 | $10.78 | 21,033,000 | — | — |
| 2007-01-19 | $10.50 | $10.53 | 30,029,000 | — | — |
| 2007-01-18 | $10.25 | $10.27 | 42,787,000 | — | — |
| 2007-01-17 | $10.90 | $10.93 | 45,903,000 | — | — |
| 2007-01-16 | $10.60 | $10.62 | 18,028,000 | — | — |
| 2007-01-12 | $10.53 | $10.55 | 18,233,000 | — | — |
| 2007-01-11 | $10.55 | $10.57 | 37,671,000 | — | — |
| 2007-01-10 | $10.47 | $10.50 | 35,099,000 | — | — |
| 2007-01-09 | $10.57 | $10.59 | 36,952,000 | — | — |
| 2007-01-08 | $10.11 | $10.12 | 16,006,000 | — | — |
| 2007-01-05 | $10.11 | $10.12 | 29,632,000 | — | — |
| 2007-01-04 | $10.11 | $10.13 | 27,024,000 | — | — |
| 2007-01-03 | $9.64 | $9.65 | 26,289,000 | — | — |