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
- 2002-07-01 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 | $16.50 | $16.50 | 4,349,400 | — | — |
| 2007-12-28 | $16.37 | $16.37 | 3,300,900 | — | — |
| 2007-12-27 | $16.20 | $16.20 | 3,147,600 | — | — |
| 2007-12-26 | $16.67 | $16.67 | 4,263,900 | — | — |
| 2007-12-24 | $16.33 | $16.33 | 2,042,400 | — | — |
| 2007-12-21 | $16.23 | $16.23 | 6,187,800 | — | — |
| 2007-12-20 | $15.92 | $15.92 | 3,374,400 | — | — |
| 2007-12-19 | $15.50 | $15.50 | 4,686,600 | — | — |
| 2007-12-18 | $15.20 | $15.20 | 5,556,300 | — | — |
| 2007-12-17 | $15.61 | $15.61 | 6,749,400 | — | — |
| 2007-12-14 | $15.58 | $15.58 | 4,674,600 | — | — |
| 2007-12-13 | $15.56 | $15.56 | 5,119,500 | — | — |
| 2007-12-12 | $15.13 | $15.13 | 6,939,300 | — | — |
| 2007-12-11 | $15.25 | $15.25 | 7,093,200 | — | — |
| 2007-12-10 | $15.89 | $15.89 | 11,778,900 | — | — |
| 2007-12-07 | $15.27 | $15.27 | 8,105,100 | — | — |
| 2007-12-06 | $14.73 | $14.73 | 8,098,500 | — | — |
| 2007-12-05 | $14.63 | $14.63 | 5,718,300 | — | — |
| 2007-12-04 | $14.41 | $14.41 | 5,329,200 | — | — |
| 2007-12-03 | $14.50 | $14.50 | 6,118,500 | — | — |
| 2007-11-30 | $14.45 | $14.45 | 6,445,500 | — | — |
| 2007-11-29 | $14.51 | $14.51 | 5,625,000 | — | — |
| 2007-11-28 | $14.47 | $14.47 | 6,474,900 | — | — |
| 2007-11-27 | $14.20 | $14.20 | 7,447,500 | — | — |
| 2007-11-26 | $14.47 | $14.47 | 7,475,400 | — | — |
| 2007-11-23 | $14.54 | $14.54 | 5,217,300 | — | — |
| 2007-11-21 | $14.45 | $14.45 | 6,910,200 | — | — |
| 2007-11-20 | $14.33 | $14.33 | 10,294,200 | — | — |
| 2007-11-19 | $14.00 | $14.00 | 9,031,200 | — | — |
| 2007-11-16 | $13.98 | $13.98 | 7,002,300 | — | — |
| 2007-11-15 | $13.87 | $13.87 | 8,507,100 | — | — |
| 2007-11-14 | $14.17 | $14.17 | 11,713,200 | — | — |
| 2007-11-13 | $14.12 | $14.12 | 10,421,400 | — | — |
| 2007-11-12 | $13.54 | $13.54 | 16,687,200 | — | — |
| 2007-11-09 | $13.75 | $13.75 | 32,421,300 | — | — |
| 2007-11-08 | $15.13 | $15.13 | 13,655,700 | — | — |
| 2007-11-07 | $15.74 | $15.74 | 12,424,200 | — | — |
| 2007-11-06 | $16.27 | $16.27 | 17,216,700 | — | — |
| 2007-11-05 | $15.92 | $15.92 | 7,438,200 | — | — |
| 2007-11-02 | $15.60 | $15.60 | 9,345,000 | — | — |
| 2007-11-01 | $15.20 | $15.20 | 5,757,000 | — | — |
| 2007-10-31 | $15.57 | $15.57 | 7,961,100 | — | — |
| 2007-10-30 | $15.36 | $15.36 | 11,115,000 | — | — |
| 2007-10-29 | $15.40 | $15.40 | 7,962,900 | — | — |
| 2007-10-26 | $14.77 | $14.77 | 11,403,600 | — | — |
| 2007-10-25 | $14.56 | $14.56 | 13,494,900 | — | — |
| 2007-10-24 | $14.17 | $14.17 | 14,890,500 | — | — |
| 2007-10-23 | $14.03 | $14.03 | 16,845,600 | — | — |
| 2007-10-22 | $13.81 | $13.81 | 7,216,200 | — | — |
| 2007-10-19 | $13.33 | $13.33 | 6,204,600 | — | — |
| 2007-10-18 | $13.37 | $13.37 | 6,660,000 | — | — |
| 2007-10-17 | $13.52 | $13.52 | 6,975,000 | — | — |
| 2007-10-16 | $13.40 | $13.40 | 7,174,200 | — | — |
| 2007-10-15 | $13.45 | $13.45 | 5,713,500 | — | — |
| 2007-10-12 | $13.69 | $13.69 | 5,307,600 | — | — |
| 2007-10-11 | $13.88 | $13.88 | 11,442,300 | — | — |
| 2007-10-10 | $14.26 | $14.26 | 9,072,900 | — | — |
| 2007-10-09 | $14.01 | $14.01 | 8,366,700 | — | — |
| 2007-10-08 | $13.59 | $13.59 | 6,047,700 | — | — |
| 2007-10-05 | $13.50 | $13.50 | 6,382,800 | — | — |
| 2007-10-04 | $13.02 | $13.02 | 3,460,200 | — | — |
| 2007-10-03 | $13.07 | $13.07 | 8,023,500 | — | — |
| 2007-10-02 | $12.92 | $12.92 | 5,049,300 | — | — |
| 2007-10-01 | $12.85 | $12.85 | 5,243,400 | — | — |
| 2007-09-28 | $12.56 | $12.56 | 3,135,300 | — | — |
| 2007-09-27 | $12.57 | $12.57 | 5,231,700 | — | — |
| 2007-09-26 | $12.48 | $12.48 | 9,410,400 | — | — |
| 2007-09-25 | $12.09 | $12.09 | 4,653,600 | — | — |
| 2007-09-24 | $11.96 | $11.96 | 8,182,200 | — | — |
| 2007-09-21 | $11.87 | $11.87 | 10,973,100 | — | — |
| 2007-09-20 | $12.17 | $12.17 | 28,449,000 | — | — |
| 2007-09-19 | $12.01 | $12.01 | 6,470,100 | — | — |
| 2007-09-18 | $11.84 | $11.84 | 4,967,100 | — | — |
| 2007-09-17 | $11.47 | $11.47 | 3,600,600 | — | — |
| 2007-09-14 | $11.64 | $11.64 | 4,356,000 | — | — |
| 2007-09-13 | $11.65 | $11.65 | 5,172,900 | — | — |
| 2007-09-12 | $11.48 | $11.48 | 9,082,500 | — | — |
| 2007-09-11 | $11.18 | $11.18 | 5,211,000 | — | — |
| 2007-09-10 | $11.03 | $11.03 | 4,205,100 | — | — |
| 2007-09-07 | $10.87 | $10.87 | 3,657,300 | — | — |
| 2007-09-06 | $10.96 | $10.96 | 2,877,600 | — | — |
| 2007-09-05 | $11.07 | $11.07 | 5,434,500 | — | — |
| 2007-09-04 | $10.99 | $10.99 | 3,395,700 | — | — |
| 2007-08-31 | $10.89 | $10.89 | 2,669,100 | — | — |
| 2007-08-30 | $10.67 | $10.67 | 3,559,800 | — | — |
| 2007-08-29 | $10.79 | $10.79 | 5,931,000 | — | — |
| 2007-08-28 | $10.63 | $10.63 | 6,894,600 | — | — |
| 2007-08-27 | $10.67 | $10.67 | 8,077,500 | — | — |
| 2007-08-24 | $10.47 | $10.47 | 5,840,700 | — | — |
| 2007-08-23 | $10.22 | $10.22 | 8,389,500 | — | — |
| 2007-08-22 | $10.47 | $10.47 | 6,429,300 | — | — |
| 2007-08-21 | $10.34 | $10.34 | 6,967,500 | — | — |
| 2007-08-20 | $10.51 | $10.51 | 12,635,100 | — | — |
| 2007-08-17 | $10.58 | $10.58 | 15,897,000 | — | — |
| 2007-08-16 | $9.88 | $9.88 | 20,788,800 | — | — |
| 2007-08-15 | $10.32 | $10.32 | 12,204,000 | — | — |
| 2007-08-14 | $10.84 | $10.84 | 11,081,100 | — | — |
| 2007-08-13 | $10.98 | $10.98 | 9,677,700 | — | — |
| 2007-08-10 | $10.61 | $10.61 | 13,968,000 | — | — |
| 2007-08-09 | $10.85 | $10.85 | 19,079,100 | — | — |
| 2007-08-08 | $10.49 | $10.49 | 10,422,000 | — | — |
| 2007-08-07 | $10.47 | $10.47 | 9,035,400 | — | — |
| 2007-08-06 | $10.27 | $10.27 | 11,326,500 | — | — |
| 2007-08-03 | $10.21 | $10.21 | 5,676,600 | — | — |
| 2007-08-02 | $10.38 | $10.38 | 7,014,300 | — | — |
| 2007-08-01 | $10.21 | $10.21 | 6,204,600 | — | — |
| 2007-07-31 | $10.26 | $10.26 | 5,507,100 | — | — |
| 2007-07-30 | $10.30 | $10.30 | 7,684,800 | — | — |
| 2007-07-27 | $10.39 | $10.39 | 7,004,700 | — | — |
| 2007-07-26 | $10.38 | $10.38 | 9,624,900 | — | — |
| 2007-07-25 | $10.91 | $10.91 | 6,276,600 | — | — |
| 2007-07-24 | $10.78 | $10.78 | 6,012,600 | — | — |
| 2007-07-23 | $11.17 | $11.17 | 7,878,300 | — | — |
| 2007-07-20 | $11.27 | $11.27 | 6,546,300 | — | — |
| 2007-07-19 | $11.30 | $11.30 | 22,286,700 | — | — |
| 2007-07-18 | $10.76 | $10.76 | 9,304,500 | — | — |
| 2007-07-17 | $10.79 | $10.79 | 6,029,700 | — | — |
| 2007-07-16 | $10.68 | $10.68 | 13,760,700 | — | — |
| 2007-07-13 | $10.50 | $10.50 | 8,327,700 | — | — |
| 2007-07-12 | $10.65 | $10.65 | 8,009,700 | — | — |
| 2007-07-11 | $10.65 | $10.65 | 9,722,700 | — | — |
| 2007-07-10 | $10.69 | $10.69 | 13,485,000 | — | — |
| 2007-07-09 | $10.62 | $10.62 | 10,512,900 | — | — |
| 2007-07-06 | $10.38 | $10.38 | 5,932,500 | — | — |
| 2007-07-05 | $10.12 | $10.12 | 6,286,500 | — | — |
| 2007-07-03 | $9.89 | $9.89 | 3,776,700 | — | — |
| 2007-07-02 | $9.83 | $9.83 | 3,596,400 | — | — |
| 2007-06-29 | $9.90 | $9.90 | 6,647,100 | — | — |
| 2007-06-28 | $9.90 | $9.90 | 7,248,600 | — | — |
| 2007-06-27 | $9.82 | $9.82 | 5,915,400 | — | — |
| 2007-06-26 | $9.87 | $9.87 | 6,090,000 | — | — |
| 2007-06-25 | $9.96 | $9.96 | 6,222,600 | — | — |
| 2007-06-22 | $9.96 | $9.96 | 10,839,600 | — | — |
| 2007-06-21 | $10.08 | $10.08 | 13,341,000 | — | — |
| 2007-06-20 | $10.19 | $10.19 | 9,936,000 | — | — |
| 2007-06-19 | $10.24 | $10.24 | 7,529,700 | — | — |
| 2007-06-18 | $10.33 | $10.33 | 8,568,900 | — | — |
| 2007-06-15 | $10.54 | $10.54 | 5,989,200 | — | — |
| 2007-06-14 | $10.63 | $10.63 | 7,283,400 | — | — |
| 2007-06-13 | $10.65 | $10.65 | 7,659,600 | — | — |
| 2007-06-12 | $10.76 | $10.76 | 8,412,000 | — | — |
| 2007-06-11 | $10.82 | $10.82 | 4,637,100 | — | — |
| 2007-06-08 | $10.90 | $10.90 | 3,470,700 | — | — |
| 2007-06-07 | $10.87 | $10.87 | 5,417,100 | — | — |
| 2007-06-06 | $11.00 | $11.00 | 4,893,600 | — | — |
| 2007-06-05 | $11.25 | $11.25 | 6,034,200 | — | — |
| 2007-06-04 | $11.33 | $11.33 | 13,542,300 | — | — |
| 2007-06-01 | $11.07 | $11.07 | 7,292,100 | — | — |
| 2007-05-31 | $11.09 | $11.09 | 10,050,000 | — | — |
| 2007-05-30 | $11.29 | $11.29 | 14,420,100 | — | — |
| 2007-05-29 | $10.73 | $10.73 | 13,234,500 | — | — |
| 2007-05-25 | $10.95 | $10.95 | 43,155,000 | — | — |
| 2007-05-24 | $11.33 | $11.33 | 18,581,400 | — | — |
| 2007-05-23 | $11.06 | $11.06 | 6,662,700 | — | — |
| 2007-05-22 | $11.07 | $11.07 | 12,202,800 | — | — |
| 2007-05-21 | $10.74 | $10.74 | 9,889,200 | — | — |
| 2007-05-18 | $10.45 | $10.45 | 4,928,400 | — | — |
| 2007-05-17 | $10.50 | $10.50 | 4,213,200 | — | — |
| 2007-05-16 | $10.49 | $10.49 | 4,207,200 | — | — |
| 2007-05-15 | $10.41 | $10.41 | 6,121,200 | — | — |
| 2007-05-14 | $10.60 | $10.60 | 3,768,000 | — | — |
| 2007-05-11 | $10.51 | $10.51 | 4,276,800 | — | — |
| 2007-05-10 | $10.51 | $10.51 | 3,407,700 | — | — |
| 2007-05-09 | $10.69 | $10.69 | 4,644,000 | — | — |
| 2007-05-08 | $10.67 | $10.67 | 5,825,100 | — | — |
| 2007-05-07 | $10.83 | $10.83 | 3,204,600 | — | — |
| 2007-05-04 | $10.93 | $10.93 | 5,344,200 | — | — |
| 2007-05-03 | $10.91 | $10.91 | 7,950,000 | — | — |
| 2007-05-02 | $11.11 | $11.11 | 6,360,600 | — | — |
| 2007-05-01 | $11.12 | $11.12 | 7,709,700 | — | — |
| 2007-04-30 | $10.85 | $10.85 | 7,329,000 | — | — |
| 2007-04-27 | $10.95 | $10.95 | 4,759,200 | — | — |
| 2007-04-26 | $11.11 | $11.11 | 5,248,200 | — | — |
| 2007-04-25 | $11.21 | $11.21 | 6,984,300 | — | — |
| 2007-04-24 | $11.05 | $11.05 | 6,654,900 | — | — |
| 2007-04-23 | $11.02 | $11.02 | 12,686,100 | — | — |
| 2007-04-20 | $10.71 | $10.71 | 12,093,600 | — | — |
| 2007-04-19 | $10.40 | $10.40 | 6,911,400 | — | — |
| 2007-04-18 | $10.42 | $10.42 | 7,499,100 | — | — |
| 2007-04-17 | $10.48 | $10.48 | 9,283,800 | — | — |
| 2007-04-16 | $10.49 | $10.49 | 8,719,800 | — | — |
| 2007-04-13 | $10.41 | $10.41 | 15,090,600 | — | — |
| 2007-04-12 | $9.86 | $9.86 | 5,594,400 | — | — |
| 2007-04-11 | $9.80 | $9.80 | 13,159,500 | — | — |
| 2007-04-10 | $9.88 | $9.88 | 4,147,200 | — | — |
| 2007-04-09 | $9.85 | $9.85 | 6,426,000 | — | — |
| 2007-04-05 | $9.89 | $9.89 | 4,532,700 | — | — |
| 2007-04-04 | $9.87 | $9.87 | 4,228,800 | — | — |
| 2007-04-03 | $9.89 | $9.89 | 5,967,900 | — | — |
| 2007-04-02 | $9.86 | $9.86 | 5,120,100 | — | — |
| 2007-03-30 | $9.80 | $9.80 | 4,983,300 | — | — |
| 2007-03-29 | $9.83 | $9.83 | 6,020,400 | — | — |
| 2007-03-28 | $9.74 | $9.74 | 6,425,100 | — | — |
| 2007-03-27 | $9.85 | $9.85 | 3,865,200 | — | — |
| 2007-03-26 | $9.83 | $9.83 | 7,019,400 | — | — |
| 2007-03-23 | $9.75 | $9.75 | 7,160,100 | — | — |
| 2007-03-22 | $9.87 | $9.87 | 14,123,100 | — | — |
| 2007-03-21 | $9.70 | $9.70 | 7,092,300 | — | — |
| 2007-03-20 | $9.45 | $9.45 | 6,763,200 | — | — |
| 2007-03-19 | $9.49 | $9.49 | 8,200,800 | — | — |
| 2007-03-16 | $9.27 | $9.27 | 6,081,900 | — | — |
| 2007-03-15 | $9.21 | $9.21 | 8,131,500 | — | — |
| 2007-03-14 | $9.17 | $9.17 | 9,427,200 | — | — |
| 2007-03-13 | $9.22 | $9.22 | 5,052,900 | — | — |
| 2007-03-12 | $9.50 | $9.50 | 4,368,000 | — | — |
| 2007-03-09 | $9.52 | $9.52 | 4,664,700 | — | — |
| 2007-03-08 | $9.51 | $9.51 | 8,650,200 | — | — |
| 2007-03-07 | $9.33 | $9.33 | 8,476,200 | — | — |
| 2007-03-06 | $9.55 | $9.55 | 12,361,800 | — | — |
| 2007-03-05 | $9.17 | $9.17 | 12,475,500 | — | — |
| 2007-03-02 | $9.42 | $9.42 | 12,266,700 | — | — |
| 2007-03-01 | $9.77 | $9.77 | 15,222,600 | — | — |
| 2007-02-28 | $9.98 | $9.98 | 11,995,800 | — | — |
| 2007-02-27 | $10.10 | $10.10 | 10,693,500 | — | — |
| 2007-02-26 | $10.60 | $10.60 | 6,171,600 | — | — |
| 2007-02-23 | $10.77 | $10.77 | 9,078,300 | — | — |
| 2007-02-22 | $10.86 | $10.86 | 9,960,900 | — | — |
| 2007-02-21 | $11.04 | $11.04 | 9,556,500 | — | — |
| 2007-02-20 | $10.92 | $10.92 | 7,555,800 | — | — |
| 2007-02-16 | $10.77 | $10.77 | 9,299,400 | — | — |
| 2007-02-15 | $10.56 | $10.56 | 9,327,300 | — | — |
| 2007-02-14 | $10.53 | $10.53 | 22,719,600 | — | — |
| 2007-02-13 | $10.37 | $10.37 | 68,342,100 | — | — |
| 2007-02-12 | $11.70 | $11.70 | 26,079,000 | — | — |
| 2007-02-09 | $12.40 | $12.40 | 14,298,000 | — | — |
| 2007-02-08 | $12.07 | $12.07 | 10,714,200 | — | — |
| 2007-02-07 | $11.67 | $11.67 | 7,809,900 | — | — |
| 2007-02-06 | $11.41 | $11.41 | 6,348,000 | — | — |
| 2007-02-05 | $11.22 | $11.22 | 4,652,400 | — | — |
| 2007-02-02 | $11.18 | $11.18 | 6,497,400 | — | — |
| 2007-02-01 | $11.28 | $11.28 | 5,457,000 | — | — |
| 2007-01-31 | $11.33 | $11.33 | 3,048,300 | — | — |
| 2007-01-30 | $11.16 | $11.16 | 4,333,800 | — | — |
| 2007-01-29 | $11.24 | $11.24 | 3,801,900 | — | — |
| 2007-01-26 | $11.37 | $11.37 | 6,687,900 | — | — |
| 2007-01-25 | $11.36 | $11.36 | 4,096,200 | — | — |
| 2007-01-24 | $11.36 | $11.36 | 6,667,200 | — | — |
| 2007-01-23 | $11.17 | $11.17 | 8,214,000 | — | — |
| 2007-01-22 | $11.31 | $11.31 | 4,479,900 | — | — |
| 2007-01-19 | $11.52 | $11.52 | 4,392,300 | — | — |
| 2007-01-18 | $11.45 | $11.45 | 7,484,400 | — | — |
| 2007-01-17 | $11.82 | $11.82 | 6,395,700 | — | — |
| 2007-01-16 | $11.58 | $11.58 | 6,730,200 | — | — |
| 2007-01-12 | $11.43 | $11.43 | 6,538,200 | — | — |
| 2007-01-11 | $11.54 | $11.54 | 7,339,800 | — | — |
| 2007-01-10 | $11.76 | $11.76 | 11,197,200 | — | — |
| 2007-01-09 | $11.28 | $11.28 | 9,531,600 | — | — |
| 2007-01-08 | $11.35 | $11.35 | 10,998,300 | — | — |
| 2007-01-05 | $11.03 | $11.03 | 11,149,200 | — | — |
| 2007-01-04 | $10.63 | $10.63 | 9,840,900 | — | — |
| 2007-01-03 | $10.34 | $10.34 | 16,054,800 | — | — |