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
- 1992-10-30 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 | $11.68 | $12.23 | 2,472,000 | — | — |
| 2007-12-28 | $11.70 | $12.25 | 1,788,200 | — | — |
| 2007-12-27 | $11.89 | $12.45 | 1,793,800 | — | — |
| 2007-12-26 | $12.24 | $12.82 | 2,468,900 | — | — |
| 2007-12-24 | $11.66 | $12.21 | 1,019,600 | — | — |
| 2007-12-21 | $11.07 | $11.59 | 3,144,500 | — | — |
| 2007-12-20 | $10.86 | $11.37 | 2,539,300 | — | — |
| 2007-12-19 | $10.96 | $11.48 | 2,136,300 | — | — |
| 2007-12-18 | $11.11 | $11.64 | 2,199,000 | — | — |
| 2007-12-17 | $10.67 | $11.18 | 2,365,900 | — | — |
| 2007-12-14 | $10.62 | $11.12 | 1,425,700 | — | — |
| 2007-12-13 | $11.05 | $11.57 | 1,574,600 | — | — |
| 2007-12-12 | $11.54 | $12.09 | 2,000,700 | — | — |
| 2007-12-11 | $11.61 | $12.16 | 3,449,600 | — | — |
| 2007-12-10 | $13.07 | $13.69 | 5,570,600 | — | — |
| 2007-12-07 | $11.78 | $12.34 | 2,838,400 | — | — |
| 2007-12-06 | $11.67 | $12.22 | 3,536,400 | — | — |
| 2007-12-05 | $10.55 | $11.05 | 3,452,400 | — | — |
| 2007-12-04 | $10.42 | $10.91 | 2,020,200 | — | — |
| 2007-12-03 | $11.48 | $12.02 | 2,918,300 | — | — |
| 2007-11-30 | $11.34 | $11.88 | 4,424,000 | — | — |
| 2007-11-29 | $10.09 | $10.57 | 2,210,000 | — | — |
| 2007-11-28 | $9.60 | $10.05 | 2,782,500 | — | — |
| 2007-11-27 | $9.29 | $9.73 | 2,025,700 | — | — |
| 2007-11-26 | $9.76 | $10.22 | 1,655,700 | — | — |
| 2007-11-23 | $10.57 | $11.07 | 1,074,400 | — | — |
| 2007-11-21 | $10.57 | $11.07 | 2,399,800 | — | — |
| 2007-11-20 | $10.74 | $11.25 | 2,326,300 | — | — |
| 2007-11-19 | $11.46 | $12.00 | 2,304,000 | — | — |
| 2007-11-16 | $12.46 | $13.05 | 1,672,800 | — | — |
| 2007-11-15 | $12.60 | $13.20 | 1,982,600 | — | — |
| 2007-11-14 | $13.07 | $13.69 | 4,344,400 | — | — |
| 2007-11-13 | $12.86 | $13.45 | 3,268,200 | — | — |
| 2007-11-12 | $11.15 | $11.66 | 2,740,900 | — | — |
| 2007-11-09 | $12.62 | $13.20 | 6,726,100 | — | — |
| 2007-11-08 | $10.20 | $10.67 | 2,295,400 | — | — |
| 2007-11-07 | $9.22 | $9.64 | 2,761,500 | — | — |
| 2007-11-06 | $10.35 | $10.82 | 4,113,700 | — | — |
| 2007-11-05 | $9.20 | $9.62 | 5,203,100 | — | — |
| 2007-11-02 | $9.83 | $10.28 | 7,394,400 | — | — |
| 2007-11-01 | $10.88 | $11.38 | 7,813,400 | — | — |
| 2007-10-31 | $12.59 | $13.17 | 5,779,300 | — | — |
| 2007-10-30 | $12.22 | $12.78 | 4,832,400 | — | — |
| 2007-10-29 | $13.07 | $13.67 | 7,845,900 | — | — |
| 2007-10-26 | $11.96 | $12.51 | 11,175,600 | — | — |
| 2007-10-25 | $9.99 | $10.45 | 11,913,300 | — | — |
| 2007-10-24 | $13.08 | $13.68 | 7,795,700 | — | — |
| 2007-10-23 | $13.87 | $14.50 | 5,901,400 | — | — |
| 2007-10-22 | $14.05 | $14.69 | 4,035,500 | — | — |
| 2007-10-19 | $14.01 | $14.65 | 6,507,100 | — | — |
| 2007-10-18 | $16.16 | $16.90 | 5,559,300 | — | — |
| 2007-10-17 | $17.36 | $18.15 | 6,492,900 | — | — |
| 2007-10-16 | $21.57 | $22.56 | 2,636,100 | — | — |
| 2007-10-15 | $24.09 | $25.19 | 1,071,200 | — | — |
| 2007-10-12 | $23.93 | $25.02 | 779,400 | — | — |
| 2007-10-11 | $24.33 | $25.44 | 1,418,200 | — | — |
| 2007-10-10 | $24.66 | $25.79 | 1,465,600 | — | — |
| 2007-10-09 | $24.26 | $25.37 | 760,100 | — | — |
| 2007-10-08 | $23.77 | $24.86 | 600,700 | — | — |
| 2007-10-05 | $24.09 | $25.19 | 1,170,900 | — | — |
| 2007-10-04 | $23.79 | $24.88 | 1,317,900 | — | — |
| 2007-10-03 | $23.53 | $24.61 | 3,390,600 | — | — |
| 2007-10-02 | $25.99 | $27.18 | 1,851,500 | — | — |
| 2007-10-01 | $24.84 | $25.98 | 1,537,400 | — | — |
| 2007-09-28 | $23.28 | $24.35 | 1,030,600 | — | — |
| 2007-09-27 | $23.04 | $24.09 | 1,702,800 | — | — |
| 2007-09-26 | $22.73 | $23.77 | 1,633,600 | — | — |
| 2007-09-25 | $21.54 | $22.53 | 1,604,300 | — | — |
| 2007-09-24 | $22.45 | $23.48 | 1,459,200 | — | — |
| 2007-09-21 | $23.26 | $24.32 | 2,458,100 | — | — |
| 2007-09-20 | $23.23 | $24.29 | 4,890,900 | — | — |
| 2007-09-19 | $25.01 | $26.15 | 6,894,300 | — | — |
| 2007-09-18 | $22.98 | $24.03 | 3,915,600 | — | — |
| 2007-09-17 | $20.64 | $21.58 | 1,662,000 | — | — |
| 2007-09-14 | $20.34 | $21.27 | 1,651,100 | — | — |
| 2007-09-13 | $20.24 | $21.17 | 3,214,400 | — | — |
| 2007-09-12 | $19.19 | $20.07 | 2,784,300 | — | — |
| 2007-09-11 | $18.77 | $19.63 | 3,206,900 | — | — |
| 2007-09-10 | $17.05 | $17.83 | 2,329,000 | — | — |
| 2007-09-07 | $17.26 | $18.05 | 2,819,400 | — | — |
| 2007-09-06 | $17.42 | $18.22 | 4,555,100 | — | — |
| 2007-09-05 | $18.27 | $19.11 | 16,338,700 | — | — |
| 2007-09-04 | $18.11 | $18.94 | 1,213,300 | — | — |
| 2007-08-31 | $17.64 | $18.45 | 1,723,000 | — | — |
| 2007-08-30 | $17.20 | $17.99 | 1,994,800 | — | — |
| 2007-08-29 | $17.92 | $18.74 | 2,780,300 | — | — |
| 2007-08-28 | $18.48 | $19.33 | 2,947,400 | — | — |
| 2007-08-27 | $20.30 | $21.23 | 929,600 | — | — |
| 2007-08-24 | $21.82 | $22.82 | 1,861,300 | — | — |
| 2007-08-23 | $20.93 | $21.89 | 2,057,700 | — | — |
| 2007-08-22 | $22.30 | $23.32 | 2,348,800 | — | — |
| 2007-08-21 | $22.92 | $23.97 | 2,897,200 | — | — |
| 2007-08-20 | $21.80 | $22.80 | 2,168,700 | — | — |
| 2007-08-17 | $19.15 | $20.03 | 2,945,100 | — | — |
| 2007-08-16 | $16.96 | $17.74 | 5,326,900 | — | — |
| 2007-08-15 | $16.57 | $17.33 | 4,812,600 | — | — |
| 2007-08-14 | $17.89 | $18.69 | 7,207,800 | — | — |
| 2007-08-13 | $18.54 | $19.37 | 3,544,200 | — | — |
| 2007-08-10 | $19.60 | $20.47 | 6,680,700 | — | — |
| 2007-08-09 | $19.45 | $20.32 | 6,540,500 | — | — |
| 2007-08-08 | $21.00 | $21.94 | 22,766,000 | — | — |
| 2007-08-07 | $20.62 | $21.54 | 6,850,700 | — | — |
| 2007-08-06 | $23.23 | $24.27 | 13,862,000 | — | — |
| 2007-08-03 | $22.65 | $23.66 | 8,925,900 | — | — |
| 2007-08-02 | $26.40 | $27.58 | 9,191,200 | — | — |
| 2007-08-01 | $27.51 | $28.74 | 13,456,500 | — | — |
| 2007-07-31 | $33.71 | $35.21 | 14,157,200 | — | — |
| 2007-07-30 | $40.20 | $41.99 | 3,187,400 | — | — |
| 2007-07-27 | $41.52 | $43.37 | 3,258,700 | — | — |
| 2007-07-26 | $42.65 | $44.55 | 6,519,000 | — | — |
| 2007-07-25 | $44.89 | $46.89 | 6,497,600 | — | — |
| 2007-07-24 | $45.33 | $47.35 | 3,151,000 | — | — |
| 2007-07-23 | $48.58 | $50.75 | 1,843,300 | — | — |
| 2007-07-20 | $49.45 | $51.65 | 2,756,200 | — | — |
| 2007-07-19 | $51.63 | $53.93 | 1,709,700 | — | — |
| 2007-07-18 | $52.29 | $54.62 | 1,389,600 | — | — |
| 2007-07-17 | $52.85 | $55.21 | 943,900 | — | — |
| 2007-07-16 | $52.98 | $55.34 | 856,900 | — | — |
| 2007-07-13 | $53.44 | $55.82 | 693,200 | — | — |
| 2007-07-12 | $53.75 | $56.15 | 1,468,900 | — | — |
| 2007-07-11 | $53.55 | $55.94 | 1,388,900 | — | — |
| 2007-07-10 | $53.23 | $55.60 | 1,533,300 | — | — |
| 2007-07-09 | $55.40 | $57.87 | 700,000 | — | — |
| 2007-07-06 | $55.13 | $57.59 | 776,100 | — | — |
| 2007-07-05 | $53.34 | $55.72 | 571,000 | — | — |
| 2007-07-03 | $53.88 | $56.28 | 304,600 | — | — |
| 2007-07-02 | $54.49 | $56.92 | 405,600 | — | — |
| 2007-06-29 | $54.00 | $56.41 | 845,300 | — | — |
| 2007-06-28 | $54.98 | $57.43 | 678,400 | — | — |
| 2007-06-27 | $55.15 | $57.61 | 1,041,800 | — | — |
| 2007-06-26 | $55.48 | $57.95 | 1,220,200 | — | — |
| 2007-06-25 | $55.97 | $58.47 | 1,855,000 | — | — |
| 2007-06-22 | $57.03 | $59.57 | 1,122,000 | — | — |
| 2007-06-21 | $57.35 | $59.91 | 835,200 | — | — |
| 2007-06-20 | $56.70 | $59.23 | 1,220,200 | — | — |
| 2007-06-19 | $58.75 | $61.37 | 431,000 | — | — |
| 2007-06-18 | $58.92 | $61.55 | 457,500 | — | — |
| 2007-06-15 | $58.95 | $61.58 | 975,900 | — | — |
| 2007-06-14 | $59.31 | $61.95 | 541,300 | — | — |
| 2007-06-13 | $58.39 | $60.99 | 983,900 | — | — |
| 2007-06-12 | $58.96 | $61.59 | 741,400 | — | — |
| 2007-06-11 | $60.44 | $63.13 | 296,300 | — | — |
| 2007-06-08 | $59.87 | $62.54 | 728,400 | — | — |
| 2007-06-07 | $59.16 | $61.80 | 1,260,300 | — | — |
| 2007-06-06 | $61.39 | $64.13 | 636,500 | — | — |
| 2007-06-05 | $62.06 | $64.83 | 267,400 | — | — |
| 2007-06-04 | $62.56 | $65.35 | 368,000 | — | — |
| 2007-06-01 | $62.15 | $64.92 | 330,200 | — | — |
| 2007-05-31 | $61.90 | $64.66 | 671,300 | — | — |
| 2007-05-30 | $62.79 | $65.59 | 347,500 | — | — |
| 2007-05-29 | $62.79 | $65.59 | 231,700 | — | — |
| 2007-05-25 | $62.50 | $65.29 | 283,800 | — | — |
| 2007-05-24 | $61.95 | $64.71 | 457,400 | — | — |
| 2007-05-23 | $63.34 | $66.16 | 540,800 | — | — |
| 2007-05-22 | $62.75 | $65.55 | 807,400 | — | — |
| 2007-05-21 | $62.97 | $65.78 | 1,008,600 | — | — |
| 2007-05-18 | $62.87 | $65.67 | 546,300 | — | — |
| 2007-05-17 | $62.36 | $65.14 | 523,300 | — | — |
| 2007-05-16 | $62.55 | $65.34 | 669,900 | — | — |
| 2007-05-15 | $61.84 | $64.58 | 642,800 | — | — |
| 2007-05-14 | $62.36 | $65.12 | 445,000 | — | — |
| 2007-05-11 | $62.55 | $65.32 | 496,300 | — | — |
| 2007-05-10 | $61.81 | $64.54 | 939,500 | — | — |
| 2007-05-09 | $61.65 | $64.38 | 1,029,300 | — | — |
| 2007-05-08 | $59.52 | $62.15 | 750,200 | — | — |
| 2007-05-07 | $59.46 | $62.09 | 1,160,700 | — | — |
| 2007-05-04 | $59.46 | $62.09 | 409,900 | — | — |
| 2007-05-03 | $59.27 | $61.89 | 576,600 | — | — |
| 2007-05-02 | $58.91 | $61.52 | 455,100 | — | — |
| 2007-05-01 | $58.32 | $60.90 | 891,100 | — | — |
| 2007-04-30 | $58.11 | $60.68 | 1,472,500 | — | — |
| 2007-04-27 | $60.25 | $62.92 | 652,500 | — | — |
| 2007-04-26 | $60.83 | $63.52 | 1,242,600 | — | — |
| 2007-04-25 | $59.69 | $62.33 | 1,111,400 | — | — |
| 2007-04-24 | $57.86 | $60.42 | 1,017,000 | — | — |
| 2007-04-23 | $58.32 | $60.90 | 823,000 | — | — |
| 2007-04-20 | $59.53 | $62.16 | 710,600 | — | — |
| 2007-04-19 | $58.73 | $61.33 | 1,147,800 | — | — |
| 2007-04-18 | $58.59 | $61.18 | 2,336,200 | — | — |
| 2007-04-17 | $56.93 | $59.45 | 1,788,300 | — | — |
| 2007-04-16 | $55.40 | $57.85 | 1,305,900 | — | — |
| 2007-04-13 | $54.82 | $57.25 | 1,497,000 | — | — |
| 2007-04-12 | $53.24 | $55.60 | 2,848,900 | — | — |
| 2007-04-11 | $53.01 | $55.36 | 2,281,500 | — | — |
| 2007-04-10 | $53.51 | $55.88 | 1,308,000 | — | — |
| 2007-04-09 | $52.44 | $54.76 | 2,321,700 | — | — |
| 2007-04-05 | $52.54 | $54.86 | 2,711,300 | — | — |
| 2007-04-04 | $53.59 | $55.96 | 1,430,900 | — | — |
| 2007-04-03 | $54.43 | $56.84 | 1,533,200 | — | — |
| 2007-04-02 | $53.63 | $56.00 | 1,344,100 | — | — |
| 2007-03-30 | $54.88 | $57.31 | 1,383,600 | — | — |
| 2007-03-29 | $54.41 | $56.82 | 2,201,200 | — | — |
| 2007-03-28 | $54.46 | $56.87 | 2,078,700 | — | — |
| 2007-03-27 | $55.38 | $57.83 | 1,590,600 | — | — |
| 2007-03-26 | $56.42 | $58.92 | 845,300 | — | — |
| 2007-03-23 | $56.68 | $59.19 | 1,586,100 | — | — |
| 2007-03-22 | $56.44 | $58.94 | 1,896,200 | — | — |
| 2007-03-21 | $57.87 | $60.43 | 2,171,300 | — | — |
| 2007-03-20 | $55.26 | $57.71 | 2,131,300 | — | — |
| 2007-03-19 | $53.96 | $56.35 | 1,516,900 | — | — |
| 2007-03-16 | $54.13 | $56.53 | 1,605,400 | — | — |
| 2007-03-15 | $55.41 | $57.86 | 2,472,900 | — | — |
| 2007-03-14 | $53.17 | $55.52 | 4,811,600 | — | — |
| 2007-03-13 | $54.06 | $56.45 | 3,710,000 | — | — |
| 2007-03-12 | $55.88 | $58.35 | 2,316,100 | — | — |
| 2007-03-09 | $55.84 | $58.31 | 1,957,000 | — | — |
| 2007-03-08 | $56.06 | $58.54 | 2,340,100 | — | — |
| 2007-03-07 | $56.17 | $58.66 | 1,952,800 | — | — |
| 2007-03-06 | $55.51 | $57.97 | 2,561,700 | — | — |
| 2007-03-05 | $53.94 | $56.33 | 2,935,700 | — | — |
| 2007-03-02 | $55.06 | $57.50 | 3,304,300 | — | — |
| 2007-03-01 | $56.37 | $58.86 | 2,735,800 | — | — |
| 2007-02-28 | $57.45 | $59.99 | 1,598,200 | — | — |
| 2007-02-27 | $57.75 | $60.31 | 1,963,100 | — | — |
| 2007-02-26 | $59.55 | $62.18 | 1,411,300 | — | — |
| 2007-02-23 | $60.52 | $63.20 | 2,143,200 | — | — |
| 2007-02-22 | $61.33 | $64.04 | 1,323,300 | — | — |
| 2007-02-21 | $62.44 | $65.20 | 1,284,400 | — | — |
| 2007-02-20 | $63.18 | $65.98 | 1,127,800 | — | — |
| 2007-02-16 | $62.72 | $65.50 | 853,300 | — | — |
| 2007-02-15 | $62.81 | $65.59 | 1,138,800 | — | — |
| 2007-02-14 | $62.93 | $65.71 | 2,237,400 | — | — |
| 2007-02-13 | $61.90 | $64.62 | 1,581,200 | — | — |
| 2007-02-12 | $60.92 | $63.59 | 1,861,200 | — | — |
| 2007-02-09 | $62.22 | $64.95 | 2,743,300 | — | — |
| 2007-02-08 | $62.95 | $65.71 | 2,343,900 | — | — |
| 2007-02-07 | $65.05 | $67.91 | 2,253,400 | — | — |
| 2007-02-06 | $66.51 | $69.43 | 4,738,800 | — | — |
| 2007-02-05 | $60.84 | $63.51 | 645,000 | — | — |
| 2007-02-02 | $61.28 | $63.97 | 727,600 | — | — |
| 2007-02-01 | $60.79 | $63.46 | 742,400 | — | — |
| 2007-01-31 | $60.22 | $62.86 | 779,000 | — | — |
| 2007-01-30 | $59.35 | $61.96 | 769,600 | — | — |
| 2007-01-29 | $59.20 | $61.80 | 996,000 | — | — |
| 2007-01-26 | $59.39 | $62.00 | 1,112,400 | — | — |
| 2007-01-25 | $59.26 | $61.86 | 1,393,000 | — | — |
| 2007-01-24 | $60.54 | $63.20 | 2,972,400 | — | — |
| 2007-01-23 | $57.23 | $59.74 | 895,900 | — | — |
| 2007-01-22 | $56.67 | $59.16 | 832,800 | — | — |
| 2007-01-19 | $56.71 | $59.20 | 707,100 | — | — |
| 2007-01-18 | $56.75 | $59.24 | 733,200 | — | — |
| 2007-01-17 | $56.29 | $58.76 | 895,200 | — | — |
| 2007-01-16 | $56.23 | $58.70 | 1,009,100 | — | — |
| 2007-01-12 | $56.32 | $58.79 | 595,400 | — | — |
| 2007-01-11 | $56.30 | $58.77 | 1,373,900 | — | — |
| 2007-01-10 | $54.51 | $56.90 | 1,364,100 | — | — |
| 2007-01-09 | $54.44 | $56.83 | 766,400 | — | — |
| 2007-01-08 | $54.70 | $57.10 | 702,400 | — | — |
| 2007-01-05 | $55.25 | $57.68 | 857,700 | — | — |
| 2007-01-04 | $55.55 | $57.99 | 731,700 | — | — |
| 2007-01-03 | $55.18 | $57.60 | 934,100 | — | — |