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
- 1992-06-26 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 | $10.24 | $10.23 | 25,456,600 | — | — |
| 2007-12-28 | $10.07 | $10.06 | 19,476,400 | — | — |
| 2007-12-27 | $10.23 | $10.23 | 16,365,400 | — | — |
| 2007-12-26 | $10.41 | $10.41 | 10,983,800 | — | — |
| 2007-12-24 | $10.61 | $10.61 | 9,659,200 | — | — |
| 2007-12-21 | $10.53 | $10.53 | 39,319,600 | — | — |
| 2007-12-20 | $10.27 | $10.26 | 22,996,200 | — | — |
| 2007-12-19 | $10.02 | $10.01 | 28,317,400 | — | — |
| 2007-12-18 | $10.30 | $10.30 | 26,694,800 | — | — |
| 2007-12-17 | $10.08 | $10.07 | 33,422,600 | — | — |
| 2007-12-14 | $10.63 | $10.62 | 20,953,800 | — | — |
| 2007-12-13 | $10.75 | $10.75 | 22,519,000 | — | — |
| 2007-12-12 | $10.94 | $10.94 | 24,800,800 | — | — |
| 2007-12-11 | $10.95 | $10.95 | 39,506,400 | — | — |
| 2007-12-10 | $11.37 | $11.36 | 18,035,200 | — | — |
| 2007-12-07 | $11.31 | $11.31 | 18,346,600 | — | — |
| 2007-12-06 | $11.43 | $11.42 | 19,823,400 | — | — |
| 2007-12-05 | $11.33 | $11.32 | 16,702,600 | — | — |
| 2007-12-04 | $11.17 | $11.17 | 28,232,600 | — | — |
| 2007-12-03 | $11.41 | $11.40 | 20,982,600 | — | — |
| 2007-11-30 | $11.70 | $11.69 | 27,218,000 | — | — |
| 2007-11-29 | $11.52 | $11.52 | 19,114,200 | — | — |
| 2007-11-28 | $11.48 | $11.48 | 38,441,600 | — | — |
| 2007-11-27 | $11.31 | $11.30 | 22,885,000 | — | — |
| 2007-11-26 | $11.09 | $11.09 | 37,266,000 | — | — |
| 2007-11-23 | $11.54 | $11.53 | 10,370,600 | — | — |
| 2007-11-21 | $11.41 | $11.40 | 32,754,600 | — | — |
| 2007-11-20 | $11.55 | $11.55 | 61,032,000 | — | — |
| 2007-11-19 | $11.44 | $11.43 | 65,878,000 | — | — |
| 2007-11-16 | $11.59 | $11.58 | 131,420,600 | — | — |
| 2007-11-15 | $12.05 | $12.05 | 40,417,000 | — | — |
| 2007-11-14 | $12.13 | $12.12 | 33,250,000 | — | — |
| 2007-11-13 | $12.00 | $11.99 | 31,595,000 | — | — |
| 2007-11-12 | $11.57 | $11.57 | 43,949,800 | — | — |
| 2007-11-09 | $11.29 | $11.28 | 37,158,600 | — | — |
| 2007-11-08 | $11.70 | $11.70 | 52,779,600 | — | — |
| 2007-11-07 | $12.06 | $12.05 | 36,773,600 | — | — |
| 2007-11-06 | $12.48 | $12.47 | 16,070,400 | — | — |
| 2007-11-05 | $12.48 | $12.48 | 27,537,000 | — | — |
| 2007-11-02 | $12.77 | $12.76 | 28,621,600 | — | — |
| 2007-11-01 | $12.92 | $12.91 | 28,337,200 | — | — |
| 2007-10-31 | $13.34 | $13.34 | 22,541,200 | — | — |
| 2007-10-30 | $13.08 | $13.07 | 11,428,000 | — | — |
| 2007-10-29 | $13.12 | $13.11 | 12,670,000 | — | — |
| 2007-10-26 | $13.09 | $13.08 | 10,769,600 | — | — |
| 2007-10-25 | $13.09 | $13.08 | 24,769,000 | — | — |
| 2007-10-24 | $13.04 | $13.03 | 26,540,800 | — | — |
| 2007-10-23 | $13.07 | $13.07 | 15,736,400 | — | — |
| 2007-10-22 | $13.10 | $13.09 | 12,120,600 | — | — |
| 2007-10-19 | $13.05 | $13.05 | 25,239,600 | — | — |
| 2007-10-18 | $13.33 | $13.33 | 18,800,400 | — | — |
| 2007-10-17 | $13.20 | $13.20 | 31,505,600 | — | — |
| 2007-10-16 | $13.04 | $13.03 | 17,893,600 | — | — |
| 2007-10-15 | $13.06 | $13.05 | 15,685,600 | — | — |
| 2007-10-12 | $13.17 | $13.17 | 15,329,800 | — | — |
| 2007-10-11 | $13.16 | $13.16 | 21,131,000 | — | — |
| 2007-10-10 | $13.28 | $13.27 | 15,583,600 | — | — |
| 2007-10-09 | $13.39 | $13.38 | 13,938,600 | — | — |
| 2007-10-08 | $13.33 | $13.33 | 13,458,000 | — | — |
| 2007-10-05 | $13.42 | $13.42 | 16,055,600 | — | — |
| 2007-10-04 | $13.26 | $13.26 | 12,476,800 | — | — |
| 2007-10-03 | $13.27 | $13.27 | 12,803,800 | — | — |
| 2007-10-02 | $13.30 | $13.30 | 18,567,600 | — | — |
| 2007-10-01 | $13.16 | $13.16 | 21,456,000 | — | — |
| 2007-09-28 | $13.10 | $13.10 | 46,547,600 | — | — |
| 2007-09-27 | $13.49 | $13.48 | 56,411,000 | — | — |
| 2007-09-26 | $13.85 | $13.84 | 24,143,800 | — | — |
| 2007-09-25 | $13.55 | $13.54 | 13,688,200 | — | — |
| 2007-09-24 | $13.58 | $13.57 | 23,377,000 | — | — |
| 2007-09-21 | $13.74 | $13.73 | 25,109,800 | — | — |
| 2007-09-20 | $13.75 | $13.74 | 19,386,600 | — | — |
| 2007-09-19 | $13.89 | $13.89 | 20,991,800 | — | — |
| 2007-09-18 | $13.92 | $13.91 | 18,125,600 | — | — |
| 2007-09-17 | $13.65 | $13.65 | 15,155,200 | — | — |
| 2007-09-14 | $13.82 | $13.82 | 11,803,800 | — | — |
| 2007-09-13 | $13.74 | $13.74 | 16,451,200 | — | — |
| 2007-09-12 | $13.67 | $13.66 | 10,660,000 | — | — |
| 2007-09-11 | $13.67 | $13.66 | 11,242,000 | — | — |
| 2007-09-10 | $13.52 | $13.52 | 13,329,400 | — | — |
| 2007-09-07 | $13.58 | $13.58 | 15,172,800 | — | — |
| 2007-09-06 | $13.79 | $13.79 | 9,987,000 | — | — |
| 2007-09-05 | $13.72 | $13.72 | 14,070,000 | — | — |
| 2007-09-04 | $13.86 | $13.86 | 14,385,800 | — | — |
| 2007-08-31 | $13.78 | $13.77 | 16,065,800 | — | — |
| 2007-08-30 | $13.68 | $13.67 | 11,798,200 | — | — |
| 2007-08-29 | $13.74 | $13.74 | 14,857,000 | — | — |
| 2007-08-28 | $13.44 | $13.44 | 17,876,200 | — | — |
| 2007-08-27 | $13.69 | $13.68 | 8,465,800 | — | — |
| 2007-08-24 | $13.80 | $13.79 | 14,682,600 | — | — |
| 2007-08-23 | $13.76 | $13.76 | 17,207,800 | — | — |
| 2007-08-22 | $13.77 | $13.77 | 18,160,000 | — | — |
| 2007-08-21 | $13.68 | $13.67 | 23,182,800 | — | — |
| 2007-08-20 | $13.46 | $13.45 | 17,096,800 | — | — |
| 2007-08-17 | $13.35 | $13.35 | 32,011,000 | — | — |
| 2007-08-16 | $13.31 | $13.30 | 27,918,800 | — | — |
| 2007-08-15 | $13.29 | $13.28 | 29,880,200 | — | — |
| 2007-08-14 | $13.58 | $13.57 | 22,729,400 | — | — |
| 2007-08-13 | $13.91 | $13.90 | 23,807,600 | — | — |
| 2007-08-10 | $14.02 | $14.02 | 26,435,800 | — | — |
| 2007-08-09 | $14.03 | $14.02 | 40,438,800 | — | — |
| 2007-08-08 | $13.86 | $13.86 | 27,992,800 | — | — |
| 2007-08-07 | $13.56 | $13.56 | 22,935,000 | — | — |
| 2007-08-06 | $13.45 | $13.44 | 24,520,400 | — | — |
| 2007-08-03 | $13.16 | $13.15 | 33,611,000 | — | — |
| 2007-08-02 | $13.46 | $13.46 | 38,705,000 | — | — |
| 2007-08-01 | $13.60 | $13.60 | 43,122,000 | — | — |
| 2007-07-31 | $13.34 | $13.34 | 33,293,000 | — | — |
| 2007-07-30 | $13.49 | $13.49 | 35,948,600 | — | — |
| 2007-07-27 | $13.47 | $13.46 | 40,579,800 | — | — |
| 2007-07-26 | $13.72 | $13.71 | 48,659,800 | — | — |
| 2007-07-25 | $13.98 | $13.98 | 25,189,000 | — | — |
| 2007-07-24 | $14.15 | $14.14 | 37,391,400 | — | — |
| 2007-07-23 | $14.09 | $14.08 | 39,394,200 | — | — |
| 2007-07-20 | $13.85 | $13.85 | 38,022,400 | — | — |
| 2007-07-19 | $13.86 | $13.85 | 76,960,800 | — | — |
| 2007-07-18 | $13.25 | $13.25 | 45,137,800 | — | — |
| 2007-07-17 | $12.94 | $12.93 | 20,700,800 | — | — |
| 2007-07-16 | $13.04 | $13.04 | 14,745,400 | — | — |
| 2007-07-13 | $13.04 | $13.03 | 23,631,400 | — | — |
| 2007-07-12 | $12.98 | $12.98 | 34,766,600 | — | — |
| 2007-07-11 | $13.00 | $12.99 | 23,130,600 | — | — |
| 2007-07-10 | $13.06 | $13.05 | 25,131,800 | — | — |
| 2007-07-09 | $13.17 | $13.17 | 18,173,800 | — | — |
| 2007-07-06 | $13.28 | $13.27 | 16,235,800 | — | — |
| 2007-07-05 | $13.17 | $13.17 | 25,762,000 | — | — |
| 2007-07-03 | $13.18 | $13.18 | 15,957,400 | — | — |
| 2007-07-02 | $13.03 | $13.02 | 20,598,200 | — | — |
| 2007-06-29 | $13.12 | $13.12 | 57,420,800 | — | — |
| 2007-06-28 | $13.23 | $13.22 | 51,034,400 | — | — |
| 2007-06-27 | $13.07 | $13.06 | 27,023,200 | — | — |
| 2007-06-26 | $12.89 | $12.88 | 34,854,400 | — | — |
| 2007-06-25 | $12.83 | $12.83 | 36,040,600 | — | — |
| 2007-06-22 | $12.77 | $12.77 | 69,861,000 | — | — |
| 2007-06-21 | $13.13 | $13.13 | 78,520,800 | — | — |
| 2007-06-20 | $13.66 | $13.66 | 21,873,400 | — | — |
| 2007-06-19 | $13.80 | $13.79 | 20,038,800 | — | — |
| 2007-06-18 | $13.83 | $13.83 | 15,965,000 | — | — |
| 2007-06-15 | $13.89 | $13.88 | 27,804,200 | — | — |
| 2007-06-14 | $13.81 | $13.80 | 23,504,400 | — | — |
| 2007-06-13 | $13.89 | $13.88 | 34,107,200 | — | — |
| 2007-06-12 | $13.87 | $13.87 | 38,147,600 | — | — |
| 2007-06-11 | $13.77 | $13.77 | 14,606,400 | — | — |
| 2007-06-08 | $13.84 | $13.83 | 27,520,400 | — | — |
| 2007-06-07 | $13.72 | $13.72 | 38,574,600 | — | — |
| 2007-06-06 | $14.08 | $14.07 | 19,618,000 | — | — |
| 2007-06-05 | $14.30 | $14.29 | 21,261,400 | — | — |
| 2007-06-04 | $14.42 | $14.41 | 18,872,600 | — | — |
| 2007-06-01 | $14.57 | $14.56 | 21,986,600 | — | — |
| 2007-05-31 | $14.41 | $14.40 | 16,224,200 | — | — |
| 2007-05-30 | $14.35 | $14.35 | 18,432,000 | — | — |
| 2007-05-29 | $14.29 | $14.28 | 16,092,800 | — | — |
| 2007-05-25 | $14.31 | $14.30 | 19,349,200 | — | — |
| 2007-05-24 | $14.16 | $14.15 | 35,887,800 | — | — |
| 2007-05-23 | $14.45 | $14.44 | 17,333,600 | — | — |
| 2007-05-22 | $14.51 | $14.50 | 21,238,800 | — | — |
| 2007-05-21 | $14.64 | $14.64 | 29,948,200 | — | — |
| 2007-05-18 | $14.48 | $14.47 | 40,771,200 | — | — |
| 2007-05-17 | $14.24 | $14.23 | 67,067,400 | — | — |
| 2007-05-16 | $14.10 | $14.10 | 53,803,800 | — | — |
| 2007-05-15 | $14.20 | $14.19 | 40,708,200 | — | — |
| 2007-05-14 | $14.45 | $14.45 | 37,659,400 | — | — |
| 2007-05-11 | $14.81 | $14.80 | 19,497,400 | — | — |
| 2007-05-10 | $14.77 | $14.77 | 25,249,000 | — | — |
| 2007-05-09 | $15.02 | $15.02 | 25,118,000 | — | — |
| 2007-05-08 | $15.09 | $15.09 | 20,120,000 | — | — |
| 2007-05-07 | $15.18 | $15.17 | 25,843,200 | — | — |
| 2007-05-04 | $15.35 | $15.35 | 39,617,200 | — | — |
| 2007-05-03 | $15.81 | $15.81 | 45,553,400 | — | — |
| 2007-05-02 | $15.63 | $15.62 | 18,860,000 | — | — |
| 2007-05-01 | $15.51 | $15.50 | 15,211,400 | — | — |
| 2007-04-30 | $15.51 | $15.51 | 16,122,400 | — | — |
| 2007-04-27 | $15.75 | $15.75 | 18,877,800 | — | — |
| 2007-04-26 | $15.91 | $15.91 | 14,569,400 | — | — |
| 2007-04-25 | $15.92 | $15.92 | 19,252,800 | — | — |
| 2007-04-24 | $15.67 | $15.67 | 18,301,400 | — | — |
| 2007-04-23 | $15.79 | $15.78 | 17,174,200 | — | — |
| 2007-04-20 | $15.83 | $15.83 | 40,830,800 | — | — |
| 2007-04-19 | $15.39 | $15.39 | 12,873,200 | — | — |
| 2007-04-18 | $15.49 | $15.49 | 12,581,800 | — | — |
| 2007-04-17 | $15.52 | $15.52 | 11,539,000 | — | — |
| 2007-04-16 | $15.53 | $15.52 | 12,799,400 | — | — |
| 2007-04-13 | $15.38 | $15.38 | 20,855,000 | — | — |
| 2007-04-12 | $15.34 | $15.33 | 21,283,200 | — | — |
| 2007-04-11 | $15.37 | $15.36 | 29,346,400 | — | — |
| 2007-04-10 | $15.58 | $15.58 | 16,442,600 | — | — |
| 2007-04-09 | $15.57 | $15.57 | 12,981,600 | — | — |
| 2007-04-05 | $15.70 | $15.70 | 13,304,800 | — | — |
| 2007-04-04 | $15.67 | $15.67 | 14,259,400 | — | — |
| 2007-04-03 | $15.75 | $15.74 | 16,233,600 | — | — |
| 2007-04-02 | $15.63 | $15.62 | 13,401,600 | — | — |
| 2007-03-30 | $15.68 | $15.68 | 14,512,000 | — | — |
| 2007-03-29 | $15.67 | $15.66 | 19,747,200 | — | — |
| 2007-03-28 | $15.64 | $15.64 | 30,295,800 | — | — |
| 2007-03-27 | $15.86 | $15.86 | 20,935,000 | — | — |
| 2007-03-26 | $15.98 | $15.97 | 24,632,200 | — | — |
| 2007-03-23 | $15.71 | $15.71 | 18,907,400 | — | — |
| 2007-03-22 | $15.82 | $15.82 | 27,936,000 | — | — |
| 2007-03-21 | $16.14 | $16.13 | 31,101,000 | — | — |
| 2007-03-20 | $15.69 | $15.69 | 27,376,200 | — | — |
| 2007-03-19 | $15.52 | $15.52 | 24,575,600 | — | — |
| 2007-03-16 | $15.29 | $15.29 | 51,052,600 | — | — |
| 2007-03-15 | $14.80 | $14.79 | 17,967,000 | — | — |
| 2007-03-14 | $14.66 | $14.66 | 27,565,400 | — | — |
| 2007-03-13 | $14.68 | $14.68 | 22,052,400 | — | — |
| 2007-03-12 | $15.04 | $15.03 | 21,363,200 | — | — |
| 2007-03-09 | $15.16 | $15.15 | 20,225,000 | — | — |
| 2007-03-08 | $15.35 | $15.35 | 30,076,800 | — | — |
| 2007-03-07 | $15.24 | $15.23 | 28,198,400 | — | — |
| 2007-03-06 | $15.00 | $15.00 | 21,349,400 | — | — |
| 2007-03-05 | $14.71 | $14.70 | 23,284,200 | — | — |
| 2007-03-02 | $14.94 | $14.94 | 28,450,000 | — | — |
| 2007-03-01 | $15.20 | $15.19 | 24,392,800 | — | — |
| 2007-02-28 | $15.45 | $15.45 | 20,787,000 | — | — |
| 2007-02-27 | $15.38 | $15.37 | 37,955,200 | — | — |
| 2007-02-26 | $16.00 | $16.00 | 20,676,600 | — | — |
| 2007-02-23 | $16.38 | $16.37 | 25,196,200 | — | — |
| 2007-02-22 | $16.50 | $16.50 | 23,909,200 | — | — |
| 2007-02-21 | $16.20 | $16.20 | 20,896,200 | — | — |
| 2007-02-20 | $16.41 | $16.41 | 20,521,400 | — | — |
| 2007-02-16 | $16.50 | $16.50 | 13,687,400 | — | — |
| 2007-02-15 | $16.61 | $16.61 | 13,726,600 | — | — |
| 2007-02-14 | $16.67 | $16.67 | 19,788,400 | — | — |
| 2007-02-13 | $16.33 | $16.33 | 16,651,000 | — | — |
| 2007-02-12 | $16.33 | $16.33 | 16,309,600 | — | — |
| 2007-02-09 | $16.48 | $16.48 | 15,744,600 | — | — |
| 2007-02-08 | $16.71 | $16.71 | 24,264,000 | — | — |
| 2007-02-07 | $16.83 | $16.83 | 16,508,600 | — | — |
| 2007-02-06 | $16.83 | $16.83 | 23,613,800 | — | — |
| 2007-02-05 | $17.01 | $17.01 | 15,551,200 | — | — |
| 2007-02-02 | $17.14 | $17.13 | 15,402,400 | — | — |
| 2007-02-01 | $17.21 | $17.20 | 27,823,800 | — | — |
| 2007-01-31 | $17.47 | $17.47 | 21,878,800 | — | — |
| 2007-01-30 | $17.28 | $17.28 | 28,372,200 | — | — |
| 2007-01-29 | $17.28 | $17.28 | 22,260,200 | — | — |
| 2007-01-26 | $16.94 | $16.94 | 21,918,400 | — | — |
| 2007-01-25 | $16.99 | $16.98 | 20,933,800 | — | — |
| 2007-01-24 | $17.40 | $17.39 | 16,345,800 | — | — |
| 2007-01-23 | $17.48 | $17.47 | 12,573,000 | — | — |
| 2007-01-22 | $17.65 | $17.64 | 11,134,600 | — | — |
| 2007-01-19 | $17.77 | $17.77 | 13,125,800 | — | — |
| 2007-01-18 | $17.89 | $17.88 | 12,058,200 | — | — |
| 2007-01-17 | $18.15 | $18.14 | 12,711,200 | — | — |
| 2007-01-16 | $18.11 | $18.11 | 9,409,800 | — | — |
| 2007-01-12 | $17.95 | $17.95 | 12,618,400 | — | — |
| 2007-01-11 | $17.91 | $17.90 | 17,787,400 | — | — |
| 2007-01-10 | $17.38 | $17.37 | 18,658,400 | — | — |
| 2007-01-09 | $17.43 | $17.43 | 14,305,000 | — | — |
| 2007-01-08 | $17.50 | $17.50 | 11,614,400 | — | — |
| 2007-01-05 | $17.57 | $17.57 | 13,131,400 | — | — |
| 2007-01-04 | $17.65 | $17.64 | 14,656,000 | — | — |
| 2007-01-03 | $17.63 | $17.62 | 18,034,600 | — | — |