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
- 1980-12-02 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 | $16.06 | $18.32 | 7,368,400 | — | — |
| 2007-12-28 | $16.08 | $18.34 | 17,604,400 | — | — |
| 2007-12-27 | $16.25 | $18.53 | 8,405,600 | — | — |
| 2007-12-26 | $16.52 | $18.84 | 7,418,800 | — | — |
| 2007-12-24 | $16.72 | $19.07 | 5,818,000 | — | — |
| 2007-12-21 | $16.57 | $18.89 | 11,972,000 | — | — |
| 2007-12-20 | $16.50 | $18.82 | 25,314,000 | — | — |
| 2007-12-19 | $15.95 | $18.19 | 12,203,600 | — | — |
| 2007-12-18 | $15.94 | $18.18 | 13,237,600 | — | — |
| 2007-12-17 | $15.76 | $17.98 | 9,237,200 | — | — |
| 2007-12-14 | $16.08 | $18.34 | 9,867,200 | — | — |
| 2007-12-13 | $16.24 | $18.52 | 15,991,600 | — | — |
| 2007-12-12 | $16.11 | $18.38 | 13,623,600 | — | — |
| 2007-12-11 | $16.05 | $18.30 | 11,172,800 | — | — |
| 2007-12-10 | $16.47 | $18.78 | 7,772,400 | — | — |
| 2007-12-07 | $16.35 | $18.65 | 7,061,600 | — | — |
| 2007-12-06 | $16.35 | $18.65 | 10,533,200 | — | — |
| 2007-12-05 | $16.49 | $18.73 | 10,892,800 | — | — |
| 2007-12-04 | $16.45 | $18.69 | 14,831,600 | — | — |
| 2007-12-03 | $16.75 | $19.04 | 13,298,800 | — | — |
| 2007-11-30 | $16.41 | $18.65 | 10,806,400 | — | — |
| 2007-11-29 | $16.18 | $18.39 | 6,916,000 | — | — |
| 2007-11-28 | $16.30 | $18.53 | 14,082,400 | — | — |
| 2007-11-27 | $15.85 | $18.01 | 10,461,200 | — | — |
| 2007-11-26 | $15.55 | $17.67 | 7,994,000 | — | — |
| 2007-11-23 | $15.94 | $18.11 | 3,479,200 | — | — |
| 2007-11-21 | $15.72 | $17.87 | 9,668,400 | — | — |
| 2007-11-20 | $15.57 | $17.69 | 11,240,400 | — | — |
| 2007-11-19 | $15.50 | $17.62 | 12,268,400 | — | — |
| 2007-11-16 | $15.66 | $17.80 | 14,151,200 | — | — |
| 2007-11-15 | $15.76 | $17.91 | 8,388,800 | — | — |
| 2007-11-14 | $15.81 | $17.96 | 11,415,600 | — | — |
| 2007-11-13 | $16.00 | $18.18 | 12,602,400 | — | — |
| 2007-11-12 | $15.65 | $17.79 | 16,968,000 | — | — |
| 2007-11-09 | $15.55 | $17.67 | 12,809,200 | — | — |
| 2007-11-08 | $15.83 | $17.98 | 15,632,800 | — | — |
| 2007-11-07 | $15.70 | $17.84 | 11,726,400 | — | — |
| 2007-11-06 | $16.00 | $18.18 | 9,244,000 | — | — |
| 2007-11-05 | $15.85 | $18.01 | 10,694,400 | — | — |
| 2007-11-02 | $15.97 | $18.15 | 9,771,200 | — | — |
| 2007-11-01 | $15.96 | $18.13 | 12,705,600 | — | — |
| 2007-10-31 | $16.57 | $18.83 | 11,764,400 | — | — |
| 2007-10-30 | $16.23 | $18.45 | 8,095,200 | — | — |
| 2007-10-29 | $16.31 | $18.53 | 9,694,400 | — | — |
| 2007-10-26 | $16.15 | $18.36 | 14,576,800 | — | — |
| 2007-10-25 | $15.96 | $18.14 | 19,069,600 | — | — |
| 2007-10-24 | $15.87 | $18.03 | 19,608,800 | — | — |
| 2007-10-23 | $16.03 | $18.22 | 15,898,000 | — | — |
| 2007-10-22 | $15.79 | $17.95 | 17,367,200 | — | — |
| 2007-10-19 | $15.83 | $17.99 | 18,352,000 | — | — |
| 2007-10-18 | $15.82 | $17.97 | 8,748,400 | — | — |
| 2007-10-17 | $15.79 | $17.94 | 13,084,000 | — | — |
| 2007-10-16 | $15.98 | $18.16 | 17,908,000 | — | — |
| 2007-10-15 | $15.98 | $18.16 | 19,207,600 | — | — |
| 2007-10-12 | $15.79 | $17.94 | 21,796,000 | — | — |
| 2007-10-11 | $15.25 | $17.33 | 23,566,000 | — | — |
| 2007-10-10 | $15.47 | $17.58 | 17,946,000 | — | — |
| 2007-10-09 | $15.44 | $17.55 | 23,422,000 | — | — |
| 2007-10-08 | $15.00 | $17.05 | 7,972,400 | — | — |
| 2007-10-05 | $15.09 | $17.15 | 16,045,600 | — | — |
| 2007-10-04 | $14.84 | $16.87 | 10,562,000 | — | — |
| 2007-10-03 | $14.81 | $16.83 | 12,736,400 | — | — |
| 2007-10-02 | $14.79 | $16.81 | 9,663,200 | — | — |
| 2007-10-01 | $14.85 | $16.87 | 16,150,800 | — | — |
| 2007-09-28 | $14.67 | $16.67 | 12,752,800 | — | — |
| 2007-09-27 | $14.54 | $16.53 | 14,309,600 | — | — |
| 2007-09-26 | $14.60 | $16.59 | 10,460,400 | — | — |
| 2007-09-25 | $14.61 | $16.61 | 22,343,200 | — | — |
| 2007-09-24 | $14.45 | $16.42 | 24,655,200 | — | — |
| 2007-09-21 | $14.32 | $16.27 | 41,142,000 | — | — |
| 2007-09-20 | $14.58 | $16.57 | 16,824,000 | — | — |
| 2007-09-19 | $14.64 | $16.64 | 25,739,200 | — | — |
| 2007-09-18 | $14.70 | $16.70 | 18,737,200 | — | — |
| 2007-09-17 | $14.08 | $16.00 | 18,174,800 | — | — |
| 2007-09-14 | $14.31 | $16.26 | 9,575,600 | — | — |
| 2007-09-13 | $14.22 | $16.16 | 8,672,000 | — | — |
| 2007-09-12 | $14.02 | $15.93 | 9,981,200 | — | — |
| 2007-09-11 | $13.88 | $15.78 | 6,804,800 | — | — |
| 2007-09-10 | $13.79 | $15.67 | 8,439,600 | — | — |
| 2007-09-07 | $13.68 | $15.54 | 10,242,800 | — | — |
| 2007-09-06 | $13.95 | $15.85 | 9,376,800 | — | — |
| 2007-09-05 | $13.87 | $15.71 | 9,819,600 | — | — |
| 2007-09-04 | $14.11 | $15.98 | 13,048,000 | — | — |
| 2007-08-31 | $14.09 | $15.95 | 12,354,800 | — | — |
| 2007-08-30 | $13.94 | $15.79 | 9,425,200 | — | — |
| 2007-08-29 | $13.87 | $15.70 | 11,531,600 | — | — |
| 2007-08-28 | $13.38 | $15.16 | 18,553,600 | — | — |
| 2007-08-27 | $13.47 | $15.26 | 7,053,200 | — | — |
| 2007-08-24 | $13.53 | $15.32 | 7,920,800 | — | — |
| 2007-08-23 | $13.51 | $15.30 | 9,080,800 | — | — |
| 2007-08-22 | $13.55 | $15.34 | 14,485,200 | — | — |
| 2007-08-21 | $13.53 | $15.32 | 10,607,200 | — | — |
| 2007-08-20 | $13.60 | $15.40 | 13,122,000 | — | — |
| 2007-08-17 | $13.62 | $15.42 | 12,576,800 | — | — |
| 2007-08-16 | $13.30 | $15.06 | 17,456,000 | — | — |
| 2007-08-15 | $13.39 | $15.17 | 13,448,800 | — | — |
| 2007-08-14 | $13.67 | $15.48 | 12,666,800 | — | — |
| 2007-08-13 | $14.04 | $15.90 | 14,322,400 | — | — |
| 2007-08-10 | $13.95 | $15.80 | 22,112,800 | — | — |
| 2007-08-09 | $13.48 | $15.26 | 34,845,200 | — | — |
| 2007-08-08 | $14.15 | $16.03 | 18,205,600 | — | — |
| 2007-08-07 | $14.52 | $16.44 | 15,945,200 | — | — |
| 2007-08-06 | $14.37 | $16.27 | 14,806,000 | — | — |
| 2007-08-03 | $14.13 | $16.00 | 17,859,200 | — | — |
| 2007-08-02 | $14.24 | $16.13 | 13,747,200 | — | — |
| 2007-08-01 | $14.23 | $16.11 | 24,376,800 | — | — |
| 2007-07-31 | $14.11 | $15.98 | 19,502,400 | — | — |
| 2007-07-30 | $14.21 | $16.10 | 18,933,200 | — | — |
| 2007-07-27 | $13.86 | $15.70 | 21,394,800 | — | — |
| 2007-07-26 | $14.23 | $16.11 | 34,760,800 | — | — |
| 2007-07-25 | $14.46 | $16.38 | 18,154,400 | — | — |
| 2007-07-24 | $14.59 | $16.52 | 19,211,200 | — | — |
| 2007-07-23 | $14.85 | $16.82 | 14,269,600 | — | — |
| 2007-07-20 | $14.63 | $16.57 | 19,228,400 | — | — |
| 2007-07-19 | $14.96 | $16.94 | 16,358,800 | — | — |
| 2007-07-18 | $14.92 | $16.90 | 14,374,000 | — | — |
| 2007-07-17 | $14.86 | $16.83 | 12,642,400 | — | — |
| 2007-07-16 | $14.70 | $16.64 | 8,343,600 | — | — |
| 2007-07-13 | $14.75 | $16.71 | 8,435,200 | — | — |
| 2007-07-12 | $14.87 | $16.84 | 12,102,000 | — | — |
| 2007-07-11 | $14.61 | $16.55 | 15,405,200 | — | — |
| 2007-07-10 | $14.61 | $16.55 | 11,587,600 | — | — |
| 2007-07-09 | $14.77 | $16.73 | 10,976,400 | — | — |
| 2007-07-06 | $14.92 | $16.90 | 8,476,000 | — | — |
| 2007-07-05 | $14.84 | $16.81 | 12,194,400 | — | — |
| 2007-07-03 | $14.75 | $16.70 | 9,467,200 | — | — |
| 2007-07-02 | $14.60 | $16.54 | 14,157,600 | — | — |
| 2007-06-29 | $14.57 | $16.51 | 11,669,600 | — | — |
| 2007-06-28 | $14.57 | $16.51 | 20,503,200 | — | — |
| 2007-06-27 | $14.57 | $16.51 | 56,502,800 | — | — |
| 2007-06-26 | $13.46 | $15.24 | 21,800,400 | — | — |
| 2007-06-25 | $13.45 | $15.24 | 19,765,600 | — | — |
| 2007-06-22 | $13.24 | $14.99 | 15,773,200 | — | — |
| 2007-06-21 | $13.40 | $15.17 | 11,491,200 | — | — |
| 2007-06-20 | $13.41 | $15.19 | 10,204,800 | — | — |
| 2007-06-19 | $13.63 | $15.43 | 12,092,000 | — | — |
| 2007-06-18 | $13.41 | $15.19 | 7,524,000 | — | — |
| 2007-06-15 | $13.36 | $15.13 | 12,562,400 | — | — |
| 2007-06-14 | $13.42 | $15.20 | 16,084,000 | — | — |
| 2007-06-13 | $13.37 | $15.14 | 12,826,000 | — | — |
| 2007-06-12 | $13.30 | $15.06 | 23,488,000 | — | — |
| 2007-06-11 | $13.35 | $15.12 | 20,000,000 | — | — |
| 2007-06-08 | $13.24 | $15.00 | 35,568,400 | — | — |
| 2007-06-07 | $13.53 | $15.32 | 26,093,600 | — | — |
| 2007-06-06 | $13.93 | $15.72 | 16,855,200 | — | — |
| 2007-06-05 | $14.22 | $16.06 | 12,096,000 | — | — |
| 2007-06-04 | $14.31 | $16.15 | 9,418,400 | — | — |
| 2007-06-01 | $14.17 | $16.00 | 16,765,200 | — | — |
| 2007-05-31 | $14.19 | $16.02 | 21,175,600 | — | — |
| 2007-05-30 | $13.93 | $15.73 | 14,638,800 | — | — |
| 2007-05-29 | $13.68 | $15.44 | 12,687,600 | — | — |
| 2007-05-25 | $13.57 | $15.32 | 9,115,200 | — | — |
| 2007-05-24 | $13.62 | $15.37 | 11,262,400 | — | — |
| 2007-05-23 | $13.71 | $15.47 | 8,990,800 | — | — |
| 2007-05-22 | $13.78 | $15.56 | 15,042,000 | — | — |
| 2007-05-21 | $13.67 | $15.43 | 16,391,600 | — | — |
| 2007-05-18 | $13.31 | $15.03 | 9,664,800 | — | — |
| 2007-05-17 | $13.24 | $14.94 | 8,446,400 | — | — |
| 2007-05-16 | $13.25 | $14.96 | 10,677,200 | — | — |
| 2007-05-15 | $13.15 | $14.84 | 13,916,000 | — | — |
| 2007-05-14 | $13.22 | $14.92 | 14,686,400 | — | — |
| 2007-05-11 | $13.26 | $14.97 | 13,996,800 | — | — |
| 2007-05-10 | $13.33 | $15.05 | 10,914,400 | — | — |
| 2007-05-09 | $13.48 | $15.22 | 12,282,000 | — | — |
| 2007-05-08 | $13.44 | $15.17 | 10,196,400 | — | — |
| 2007-05-07 | $13.47 | $15.20 | 10,214,800 | — | — |
| 2007-05-04 | $13.32 | $15.04 | 7,687,200 | — | — |
| 2007-05-03 | $13.32 | $15.04 | 5,989,200 | — | — |
| 2007-05-02 | $13.37 | $15.09 | 9,485,200 | — | — |
| 2007-05-01 | $13.25 | $14.96 | 12,098,800 | — | — |
| 2007-04-30 | $13.47 | $15.20 | 10,242,400 | — | — |
| 2007-04-27 | $13.53 | $15.27 | 7,848,000 | — | — |
| 2007-04-26 | $13.46 | $15.20 | 12,355,200 | — | — |
| 2007-04-25 | $13.41 | $15.13 | 9,505,200 | — | — |
| 2007-04-24 | $13.38 | $15.10 | 9,717,200 | — | — |
| 2007-04-23 | $13.39 | $15.12 | 9,939,200 | — | — |
| 2007-04-20 | $13.38 | $15.11 | 14,458,000 | — | — |
| 2007-04-19 | $13.37 | $15.09 | 9,158,800 | — | — |
| 2007-04-18 | $13.47 | $15.21 | 8,291,600 | — | — |
| 2007-04-17 | $13.54 | $15.28 | 8,610,000 | — | — |
| 2007-04-16 | $13.59 | $15.34 | 9,806,400 | — | — |
| 2007-04-13 | $13.41 | $15.14 | 8,572,800 | — | — |
| 2007-04-12 | $13.56 | $15.31 | 8,052,400 | — | — |
| 2007-04-11 | $13.50 | $15.24 | 10,686,400 | — | — |
| 2007-04-10 | $13.50 | $15.24 | 13,752,000 | — | — |
| 2007-04-09 | $13.48 | $15.21 | 11,630,800 | — | — |
| 2007-04-05 | $13.37 | $15.09 | 9,134,000 | — | — |
| 2007-04-04 | $13.40 | $15.12 | 11,908,400 | — | — |
| 2007-04-03 | $13.30 | $15.01 | 10,764,800 | — | — |
| 2007-04-02 | $13.30 | $15.02 | 9,031,200 | — | — |
| 2007-03-30 | $13.28 | $14.99 | 12,464,800 | — | — |
| 2007-03-29 | $13.12 | $14.81 | 13,173,600 | — | — |
| 2007-03-28 | $13.14 | $14.84 | 18,037,600 | — | — |
| 2007-03-27 | $13.32 | $15.04 | 17,855,200 | — | — |
| 2007-03-26 | $13.60 | $15.35 | 11,599,200 | — | — |
| 2007-03-23 | $13.63 | $15.39 | 35,017,600 | — | — |
| 2007-03-22 | $13.58 | $15.32 | 25,697,600 | — | — |
| 2007-03-21 | $13.61 | $15.36 | 15,316,000 | — | — |
| 2007-03-20 | $13.66 | $15.42 | 8,747,200 | — | — |
| 2007-03-19 | $13.54 | $15.29 | 11,548,800 | — | — |
| 2007-03-16 | $13.43 | $15.17 | 19,292,800 | — | — |
| 2007-03-15 | $13.21 | $14.91 | 11,751,200 | — | — |
| 2007-03-14 | $13.10 | $14.79 | 13,520,800 | — | — |
| 2007-03-13 | $13.08 | $14.76 | 11,155,200 | — | — |
| 2007-03-12 | $13.20 | $14.90 | 8,794,400 | — | — |
| 2007-03-09 | $13.23 | $14.94 | 10,588,800 | — | — |
| 2007-03-08 | $13.08 | $14.76 | 12,782,400 | — | — |
| 2007-03-07 | $13.07 | $14.73 | 18,889,600 | — | — |
| 2007-03-06 | $13.14 | $14.80 | 12,863,200 | — | — |
| 2007-03-05 | $12.81 | $14.43 | 11,975,200 | — | — |
| 2007-03-02 | $12.98 | $14.63 | 11,324,800 | — | — |
| 2007-03-01 | $13.16 | $14.83 | 16,936,800 | — | — |
| 2007-02-28 | $13.06 | $14.72 | 17,872,000 | — | — |
| 2007-02-27 | $13.00 | $14.65 | 18,844,000 | — | — |
| 2007-02-26 | $13.48 | $15.19 | 13,248,800 | — | — |
| 2007-02-23 | $13.51 | $15.22 | 7,232,000 | — | — |
| 2007-02-22 | $13.53 | $15.25 | 11,451,200 | — | — |
| 2007-02-21 | $13.39 | $15.09 | 11,065,600 | — | — |
| 2007-02-20 | $13.35 | $15.05 | 14,660,800 | — | — |
| 2007-02-16 | $13.29 | $14.97 | 15,173,600 | — | — |
| 2007-02-15 | $13.19 | $14.86 | 11,341,600 | — | — |
| 2007-02-14 | $13.17 | $14.84 | 13,357,600 | — | — |
| 2007-02-13 | $13.15 | $14.82 | 18,204,000 | — | — |
| 2007-02-12 | $13.05 | $14.70 | 20,028,800 | — | — |
| 2007-02-09 | $12.95 | $14.59 | 16,579,200 | — | — |
| 2007-02-08 | $12.92 | $14.56 | 15,504,000 | — | — |
| 2007-02-07 | $12.86 | $14.49 | 20,092,000 | — | — |
| 2007-02-06 | $12.65 | $14.25 | 11,491,200 | — | — |
| 2007-02-05 | $12.43 | $14.00 | 11,786,400 | — | — |
| 2007-02-02 | $12.53 | $14.11 | 10,944,000 | — | — |
| 2007-02-01 | $12.59 | $14.18 | 24,736,800 | — | — |
| 2007-01-31 | $12.35 | $13.92 | 17,216,800 | — | — |
| 2007-01-30 | $12.22 | $13.77 | 19,752,800 | — | — |
| 2007-01-29 | $12.04 | $13.57 | 16,308,000 | — | — |
| 2007-01-26 | $11.90 | $13.41 | 10,981,600 | — | — |
| 2007-01-25 | $11.98 | $13.50 | 10,141,600 | — | — |
| 2007-01-24 | $12.11 | $13.64 | 8,871,200 | — | — |
| 2007-01-23 | $12.10 | $13.63 | 13,594,400 | — | — |
| 2007-01-22 | $12.21 | $13.76 | 19,514,400 | — | — |
| 2007-01-19 | $12.49 | $14.08 | 11,123,200 | — | — |
| 2007-01-18 | $12.46 | $14.04 | 16,351,200 | — | — |
| 2007-01-17 | $12.48 | $14.06 | 10,762,400 | — | — |
| 2007-01-16 | $12.50 | $14.08 | 9,264,800 | — | — |
| 2007-01-12 | $12.47 | $14.05 | 9,296,800 | — | — |
| 2007-01-11 | $12.50 | $14.08 | 14,316,000 | — | — |
| 2007-01-10 | $12.47 | $14.05 | 13,012,800 | — | — |
| 2007-01-09 | $12.47 | $14.05 | 15,167,200 | — | — |
| 2007-01-08 | $12.32 | $13.88 | 10,109,600 | — | — |
| 2007-01-05 | $12.35 | $13.92 | 14,996,800 | — | — |
| 2007-01-04 | $12.33 | $13.90 | 15,085,600 | — | — |
| 2007-01-03 | $12.21 | $13.76 | 17,299,200 | — | — |