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
- 2000-06-30 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 | $13.98 | $13.98 | 9,614,100 | — | — |
| 2007-12-28 | $14.01 | $14.01 | 9,354,600 | — | — |
| 2007-12-27 | $13.74 | $13.74 | 6,463,500 | — | — |
| 2007-12-26 | $14.12 | $14.12 | 5,848,300 | — | — |
| 2007-12-24 | $14.14 | $14.14 | 4,405,900 | — | — |
| 2007-12-21 | $14.25 | $14.25 | 10,186,400 | — | — |
| 2007-12-20 | $14.38 | $14.38 | 13,463,900 | — | — |
| 2007-12-19 | $14.40 | $14.40 | 11,236,800 | — | — |
| 2007-12-18 | $14.58 | $14.58 | 6,334,500 | — | — |
| 2007-12-17 | $14.27 | $14.27 | 8,046,200 | — | — |
| 2007-12-14 | $14.39 | $14.39 | 9,622,400 | — | — |
| 2007-12-13 | $14.52 | $14.52 | 9,802,900 | — | — |
| 2007-12-12 | $14.71 | $14.71 | 11,862,000 | — | — |
| 2007-12-11 | $14.82 | $14.82 | 13,309,300 | — | — |
| 2007-12-10 | $15.24 | $15.24 | 7,812,400 | — | — |
| 2007-12-07 | $15.65 | $15.65 | 6,316,300 | — | — |
| 2007-12-06 | $15.34 | $15.34 | 6,466,200 | — | — |
| 2007-12-05 | $15.40 | $15.40 | 9,490,000 | — | — |
| 2007-12-04 | $14.95 | $14.95 | 7,818,700 | — | — |
| 2007-12-03 | $15.11 | $15.11 | 8,058,400 | — | — |
| 2007-11-30 | $14.94 | $14.94 | 7,670,300 | — | — |
| 2007-11-29 | $15.19 | $15.19 | 11,985,900 | — | — |
| 2007-11-28 | $14.96 | $14.96 | 41,764,000 | — | — |
| 2007-11-27 | $16.65 | $16.65 | 19,959,200 | — | — |
| 2007-11-26 | $15.99 | $15.99 | 8,909,900 | — | — |
| 2007-11-23 | $16.52 | $16.52 | 2,966,400 | — | — |
| 2007-11-21 | $16.24 | $16.24 | 13,385,900 | — | — |
| 2007-11-20 | $16.10 | $16.10 | 14,222,700 | — | — |
| 2007-11-19 | $16.50 | $16.50 | 12,054,300 | — | — |
| 2007-11-16 | $17.52 | $17.52 | 11,462,600 | — | — |
| 2007-11-15 | $17.37 | $17.37 | 8,170,200 | — | — |
| 2007-11-14 | $17.20 | $17.20 | 11,279,200 | — | — |
| 2007-11-13 | $17.61 | $17.61 | 9,729,300 | — | — |
| 2007-11-12 | $17.14 | $17.14 | 10,964,400 | — | — |
| 2007-11-09 | $17.55 | $17.55 | 10,123,100 | — | — |
| 2007-11-08 | $17.81 | $17.81 | 13,464,800 | — | — |
| 2007-11-07 | $18.36 | $18.36 | 10,632,400 | — | — |
| 2007-11-06 | $18.59 | $18.59 | 13,253,900 | — | — |
| 2007-11-05 | $18.25 | $18.25 | 7,823,500 | — | — |
| 2007-11-02 | $18.29 | $18.29 | 9,248,900 | — | — |
| 2007-11-01 | $18.18 | $18.18 | 13,048,700 | — | — |
| 2007-10-31 | $18.03 | $18.03 | 9,902,500 | — | — |
| 2007-10-30 | $17.98 | $17.98 | 8,267,100 | — | — |
| 2007-10-29 | $17.86 | $17.86 | 13,451,200 | — | — |
| 2007-10-26 | $16.85 | $16.85 | 13,802,300 | — | — |
| 2007-10-25 | $16.64 | $16.64 | 20,825,000 | — | — |
| 2007-10-24 | $17.22 | $17.22 | 22,280,100 | — | — |
| 2007-10-23 | $18.03 | $18.03 | 10,655,200 | — | — |
| 2007-10-22 | $17.61 | $17.61 | 8,974,800 | — | — |
| 2007-10-19 | $17.48 | $17.48 | 14,515,100 | — | — |
| 2007-10-18 | $17.91 | $17.91 | 15,792,800 | — | — |
| 2007-10-17 | $17.48 | $17.48 | 19,364,200 | — | — |
| 2007-10-16 | $16.87 | $16.87 | 8,161,500 | — | — |
| 2007-10-15 | $16.95 | $16.95 | 11,145,800 | — | — |
| 2007-10-12 | $17.13 | $17.13 | 9,409,100 | — | — |
| 2007-10-11 | $16.90 | $16.90 | 17,442,900 | — | — |
| 2007-10-10 | $16.77 | $16.77 | 13,854,700 | — | — |
| 2007-10-09 | $16.53 | $16.53 | 9,670,200 | — | — |
| 2007-10-08 | $16.73 | $16.73 | 6,256,100 | — | — |
| 2007-10-05 | $16.78 | $16.78 | 8,164,000 | — | — |
| 2007-10-04 | $16.76 | $16.76 | 6,256,500 | — | — |
| 2007-10-03 | $16.58 | $16.58 | 5,814,500 | — | — |
| 2007-10-02 | $16.85 | $16.85 | 11,379,500 | — | — |
| 2007-10-01 | $16.29 | $16.29 | 9,736,300 | — | — |
| 2007-09-28 | $16.37 | $16.37 | 6,270,400 | — | — |
| 2007-09-27 | $16.31 | $16.31 | 7,019,000 | — | — |
| 2007-09-26 | $16.53 | $16.53 | 12,536,000 | — | — |
| 2007-09-25 | $16.00 | $16.00 | 7,043,500 | — | — |
| 2007-09-24 | $15.80 | $15.80 | 10,363,100 | — | — |
| 2007-09-21 | $15.94 | $15.94 | 12,306,700 | — | — |
| 2007-09-20 | $15.64 | $15.64 | 10,509,700 | — | — |
| 2007-09-19 | $15.57 | $15.57 | 25,925,800 | — | — |
| 2007-09-18 | $16.20 | $16.20 | 13,790,500 | — | — |
| 2007-09-17 | $16.00 | $16.00 | 11,817,200 | — | — |
| 2007-09-14 | $16.40 | $16.40 | 8,554,500 | — | — |
| 2007-09-13 | $16.52 | $16.52 | 9,609,800 | — | — |
| 2007-09-12 | $16.37 | $16.37 | 12,479,000 | — | — |
| 2007-09-11 | $16.72 | $16.72 | 11,175,500 | — | — |
| 2007-09-10 | $16.53 | $16.53 | 6,876,100 | — | — |
| 2007-09-07 | $16.44 | $16.44 | 9,840,700 | — | — |
| 2007-09-06 | $16.87 | $16.87 | 8,095,700 | — | — |
| 2007-09-05 | $17.12 | $17.12 | 8,803,500 | — | — |
| 2007-09-04 | $17.03 | $17.03 | 10,070,400 | — | — |
| 2007-08-31 | $16.57 | $16.57 | 9,461,400 | — | — |
| 2007-08-30 | $16.05 | $16.05 | 12,058,700 | — | — |
| 2007-08-29 | $16.25 | $16.25 | 14,251,600 | — | — |
| 2007-08-28 | $15.52 | $15.52 | 11,122,900 | — | — |
| 2007-08-27 | $15.39 | $15.39 | 20,085,100 | — | — |
| 2007-08-24 | $15.75 | $15.75 | 71,822,200 | — | — |
| 2007-08-23 | $17.85 | $17.85 | 21,800,000 | — | — |
| 2007-08-22 | $17.69 | $17.69 | 18,251,100 | — | — |
| 2007-08-21 | $16.97 | $16.97 | 11,936,300 | — | — |
| 2007-08-20 | $17.10 | $17.10 | 11,274,900 | — | — |
| 2007-08-17 | $16.72 | $16.72 | 12,174,400 | — | — |
| 2007-08-16 | $16.44 | $16.44 | 17,905,700 | — | — |
| 2007-08-15 | $16.94 | $16.94 | 9,188,500 | — | — |
| 2007-08-14 | $17.38 | $17.38 | 9,279,400 | — | — |
| 2007-08-13 | $17.46 | $17.46 | 9,013,400 | — | — |
| 2007-08-10 | $17.56 | $17.56 | 10,905,800 | — | — |
| 2007-08-09 | $17.58 | $17.58 | 13,369,000 | — | — |
| 2007-08-08 | $17.60 | $17.60 | 12,792,800 | — | — |
| 2007-08-07 | $17.09 | $17.09 | 13,781,000 | — | — |
| 2007-08-06 | $17.01 | $17.01 | 12,635,400 | — | — |
| 2007-08-03 | $16.86 | $16.86 | 12,780,400 | — | — |
| 2007-08-02 | $17.32 | $17.32 | 22,837,500 | — | — |
| 2007-08-01 | $17.54 | $17.54 | 23,268,800 | — | — |
| 2007-07-31 | $18.00 | $18.00 | 25,905,100 | — | — |
| 2007-07-30 | $18.89 | $18.89 | 8,785,100 | — | — |
| 2007-07-27 | $18.58 | $18.58 | 20,449,100 | — | — |
| 2007-07-26 | $18.59 | $18.59 | 19,657,200 | — | — |
| 2007-07-25 | $18.79 | $18.79 | 11,802,800 | — | — |
| 2007-07-24 | $18.82 | $18.82 | 15,786,200 | — | — |
| 2007-07-23 | $19.26 | $19.26 | 16,244,100 | — | — |
| 2007-07-20 | $19.64 | $19.64 | 22,244,700 | — | — |
| 2007-07-19 | $19.51 | $19.51 | 29,820,800 | — | — |
| 2007-07-18 | $19.04 | $19.04 | 14,317,300 | — | — |
| 2007-07-17 | $19.40 | $19.40 | 21,472,500 | — | — |
| 2007-07-16 | $18.63 | $18.63 | 13,250,400 | — | — |
| 2007-07-13 | $18.58 | $18.58 | 18,878,400 | — | — |
| 2007-07-12 | $18.44 | $18.44 | 15,347,000 | — | — |
| 2007-07-11 | $17.92 | $17.92 | 20,114,500 | — | — |
| 2007-07-10 | $18.47 | $18.47 | 21,779,700 | — | — |
| 2007-07-09 | $18.20 | $18.20 | 8,984,600 | — | — |
| 2007-07-06 | $18.22 | $18.22 | 14,789,800 | — | — |
| 2007-07-05 | $18.22 | $18.22 | 13,768,800 | — | — |
| 2007-07-03 | $18.32 | $18.32 | 14,446,300 | — | — |
| 2007-07-02 | $18.08 | $18.08 | 15,025,100 | — | — |
| 2007-06-29 | $18.21 | $18.21 | 28,052,300 | — | — |
| 2007-06-28 | $17.21 | $17.21 | 13,337,500 | — | — |
| 2007-06-27 | $17.51 | $17.51 | 14,601,100 | — | — |
| 2007-06-26 | $17.31 | $17.31 | 17,126,000 | — | — |
| 2007-06-25 | $17.11 | $17.11 | 19,315,900 | — | — |
| 2007-06-22 | $18.00 | $18.00 | 42,984,900 | — | — |
| 2007-06-21 | $17.76 | $17.76 | 14,894,100 | — | — |
| 2007-06-20 | $17.36 | $17.36 | 9,562,700 | — | — |
| 2007-06-19 | $17.64 | $17.64 | 17,332,300 | — | — |
| 2007-06-18 | $17.09 | $17.09 | 7,296,800 | — | — |
| 2007-06-15 | $17.05 | $17.05 | 12,539,800 | — | — |
| 2007-06-14 | $16.97 | $16.97 | 12,348,300 | — | — |
| 2007-06-13 | $17.05 | $17.05 | 13,929,200 | — | — |
| 2007-06-12 | $16.71 | $16.71 | 17,084,900 | — | — |
| 2007-06-11 | $16.37 | $16.37 | 9,353,000 | — | — |
| 2007-06-08 | $16.45 | $16.45 | 14,262,100 | — | — |
| 2007-06-07 | $15.89 | $15.89 | 13,444,900 | — | — |
| 2007-06-06 | $15.81 | $15.81 | 13,291,600 | — | — |
| 2007-06-05 | $16.26 | $16.26 | 12,533,900 | — | — |
| 2007-06-04 | $16.04 | $16.04 | 8,139,800 | — | — |
| 2007-06-01 | $16.24 | $16.24 | 16,136,000 | — | — |
| 2007-05-31 | $15.70 | $15.70 | 13,929,200 | — | — |
| 2007-05-30 | $15.57 | $15.57 | 13,307,300 | — | — |
| 2007-05-29 | $15.93 | $15.93 | 13,756,300 | — | — |
| 2007-05-25 | $15.51 | $15.51 | 16,131,900 | — | — |
| 2007-05-24 | $15.50 | $15.50 | 34,863,600 | — | — |
| 2007-05-23 | $16.02 | $16.02 | 12,265,700 | — | — |
| 2007-05-22 | $16.30 | $16.30 | 8,302,800 | — | — |
| 2007-05-21 | $16.37 | $16.37 | 15,502,300 | — | — |
| 2007-05-18 | $16.51 | $16.51 | 21,499,200 | — | — |
| 2007-05-17 | $17.00 | $17.00 | 12,331,000 | — | — |
| 2007-05-16 | $17.04 | $17.04 | 10,783,400 | — | — |
| 2007-05-15 | $16.96 | $16.96 | 9,742,100 | — | — |
| 2007-05-14 | $17.20 | $17.20 | 6,242,100 | — | — |
| 2007-05-11 | $17.52 | $17.52 | 4,776,400 | — | — |
| 2007-05-10 | $17.35 | $17.35 | 11,603,800 | — | — |
| 2007-05-09 | $17.72 | $17.72 | 10,541,000 | — | — |
| 2007-05-08 | $17.74 | $17.74 | 8,005,300 | — | — |
| 2007-05-07 | $17.80 | $17.80 | 19,380,100 | — | — |
| 2007-05-04 | $17.60 | $17.60 | 18,021,600 | — | — |
| 2007-05-03 | $17.10 | $17.10 | 19,770,900 | — | — |
| 2007-05-02 | $16.53 | $16.53 | 8,076,800 | — | — |
| 2007-05-01 | $16.38 | $16.38 | 15,310,100 | — | — |
| 2007-04-30 | $16.14 | $16.14 | 17,514,800 | — | — |
| 2007-04-27 | $16.28 | $16.28 | 26,177,500 | — | — |
| 2007-04-26 | $16.70 | $16.70 | 18,555,700 | — | — |
| 2007-04-25 | $16.75 | $16.75 | 14,744,900 | — | — |
| 2007-04-24 | $16.94 | $16.94 | 13,152,800 | — | — |
| 2007-04-23 | $16.67 | $16.67 | 12,967,900 | — | — |
| 2007-04-20 | $17.34 | $17.34 | 9,807,500 | — | — |
| 2007-04-19 | $17.35 | $17.35 | 7,014,100 | — | — |
| 2007-04-18 | $17.18 | $17.18 | 9,123,100 | — | — |
| 2007-04-17 | $17.06 | $17.06 | 7,883,400 | — | — |
| 2007-04-16 | $16.79 | $16.79 | 6,266,600 | — | — |
| 2007-04-13 | $16.83 | $16.83 | 5,995,300 | — | — |
| 2007-04-12 | $16.91 | $16.91 | 5,754,300 | — | — |
| 2007-04-11 | $16.89 | $16.89 | 6,336,300 | — | — |
| 2007-04-10 | $16.95 | $16.95 | 5,855,100 | — | — |
| 2007-04-09 | $17.00 | $17.00 | 7,204,200 | — | — |
| 2007-04-05 | $17.18 | $17.18 | 7,002,000 | — | — |
| 2007-04-04 | $16.85 | $16.85 | 8,919,700 | — | — |
| 2007-04-03 | $16.58 | $16.58 | 12,652,000 | — | — |
| 2007-04-02 | $16.68 | $16.68 | 8,985,700 | — | — |
| 2007-03-30 | $16.81 | $16.81 | 11,150,400 | — | — |
| 2007-03-29 | $16.77 | $16.77 | 13,413,400 | — | — |
| 2007-03-28 | $17.09 | $17.09 | 16,818,000 | — | — |
| 2007-03-27 | $17.67 | $17.67 | 7,003,600 | — | — |
| 2007-03-26 | $18.00 | $18.00 | 8,546,500 | — | — |
| 2007-03-23 | $18.20 | $18.20 | 6,601,500 | — | — |
| 2007-03-22 | $18.08 | $18.08 | 8,885,200 | — | — |
| 2007-03-21 | $18.07 | $18.07 | 8,252,000 | — | — |
| 2007-03-20 | $17.93 | $17.93 | 11,683,300 | — | — |
| 2007-03-19 | $17.46 | $17.46 | 10,445,500 | — | — |
| 2007-03-16 | $17.79 | $17.79 | 8,436,700 | — | — |
| 2007-03-15 | $18.13 | $18.13 | 12,046,600 | — | — |
| 2007-03-14 | $17.97 | $17.97 | 17,504,600 | — | — |
| 2007-03-13 | $17.84 | $17.84 | 16,883,300 | — | — |
| 2007-03-12 | $18.86 | $18.86 | 7,871,200 | — | — |
| 2007-03-09 | $18.64 | $18.64 | 9,682,500 | — | — |
| 2007-03-08 | $18.78 | $18.78 | 14,806,200 | — | — |
| 2007-03-07 | $19.03 | $19.03 | 8,207,900 | — | — |
| 2007-03-06 | $19.24 | $19.24 | 13,555,800 | — | — |
| 2007-03-05 | $19.09 | $19.09 | 13,426,500 | — | — |
| 2007-03-02 | $19.83 | $19.83 | 13,179,800 | — | — |
| 2007-03-01 | $20.40 | $20.40 | 17,025,300 | — | — |
| 2007-02-28 | $20.52 | $20.52 | 17,239,700 | — | — |
| 2007-02-27 | $20.46 | $20.46 | 40,865,400 | — | — |
| 2007-02-26 | $19.86 | $19.86 | 16,487,600 | — | — |
| 2007-02-23 | $20.08 | $20.08 | 12,283,100 | — | — |
| 2007-02-22 | $20.18 | $20.18 | 13,770,800 | — | — |
| 2007-02-21 | $19.96 | $19.96 | 13,526,600 | — | — |
| 2007-02-20 | $19.83 | $19.83 | 11,522,700 | — | — |
| 2007-02-16 | $19.81 | $19.81 | 18,031,500 | — | — |
| 2007-02-15 | $19.35 | $19.35 | 20,361,300 | — | — |
| 2007-02-14 | $18.49 | $18.49 | 13,526,400 | — | — |
| 2007-02-13 | $18.26 | $18.26 | 15,281,000 | — | — |
| 2007-02-12 | $17.91 | $17.91 | 13,640,400 | — | — |
| 2007-02-09 | $18.31 | $18.31 | 16,345,300 | — | — |
| 2007-02-08 | $18.55 | $18.55 | 9,615,600 | — | — |
| 2007-02-07 | $18.80 | $18.80 | 18,893,800 | — | — |
| 2007-02-06 | $18.38 | $18.38 | 13,242,200 | — | — |
| 2007-02-05 | $18.19 | $18.19 | 14,192,800 | — | — |
| 2007-02-02 | $18.46 | $18.46 | 9,970,700 | — | — |
| 2007-02-01 | $18.35 | $18.35 | 24,953,000 | — | — |
| 2007-01-31 | $18.29 | $18.29 | 18,316,000 | — | — |
| 2007-01-30 | $18.79 | $18.79 | 5,260,400 | — | — |
| 2007-01-29 | $19.04 | $19.04 | 9,491,900 | — | — |
| 2007-01-26 | $19.02 | $19.02 | 11,963,600 | — | — |
| 2007-01-25 | $18.95 | $18.95 | 16,158,800 | — | — |
| 2007-01-24 | $19.35 | $19.35 | 14,808,300 | — | — |
| 2007-01-23 | $18.35 | $18.35 | 11,016,600 | — | — |
| 2007-01-22 | $18.30 | $18.30 | 14,227,200 | — | — |
| 2007-01-19 | $18.45 | $18.45 | 13,628,800 | — | — |
| 2007-01-18 | $18.76 | $18.76 | 17,916,900 | — | — |
| 2007-01-17 | $19.60 | $19.60 | 10,687,600 | — | — |
| 2007-01-16 | $19.90 | $19.90 | 13,046,400 | — | — |
| 2007-01-12 | $20.39 | $20.39 | 13,827,700 | — | — |
| 2007-01-11 | $20.70 | $20.70 | 24,537,300 | — | — |
| 2007-01-10 | $20.88 | $20.88 | 28,393,600 | — | — |
| 2007-01-09 | $19.73 | $19.73 | 17,773,900 | — | — |
| 2007-01-08 | $19.38 | $19.38 | 7,549,800 | — | — |
| 2007-01-05 | $19.41 | $19.41 | 12,759,200 | — | — |
| 2007-01-04 | $19.95 | $19.95 | 13,241,700 | — | — |
| 2007-01-03 | $19.54 | $19.54 | 12,724,500 | — | — |