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
- 1994-12-08 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 | $14.30 | $14.95 | 866,400 | — | — |
| 2007-12-28 | $14.39 | $15.04 | 1,538,000 | — | — |
| 2007-12-27 | $14.34 | $14.99 | 866,400 | — | — |
| 2007-12-26 | $14.51 | $15.16 | 886,000 | — | — |
| 2007-12-24 | $14.60 | $15.26 | 816,400 | — | — |
| 2007-12-21 | $14.50 | $15.15 | 1,697,200 | — | — |
| 2007-12-20 | $14.55 | $15.21 | 1,255,400 | — | — |
| 2007-12-19 | $14.61 | $15.27 | 883,300 | — | — |
| 2007-12-18 | $14.63 | $15.29 | 1,308,000 | — | — |
| 2007-12-17 | $14.59 | $15.25 | 1,928,300 | — | — |
| 2007-12-14 | $14.88 | $15.55 | 2,156,400 | — | — |
| 2007-12-13 | $15.31 | $16.00 | 1,011,300 | — | — |
| 2007-12-12 | $15.54 | $16.24 | 1,188,300 | — | — |
| 2007-12-11 | $15.28 | $15.97 | 2,159,500 | — | — |
| 2007-12-10 | $15.58 | $16.28 | 1,143,400 | — | — |
| 2007-12-07 | $15.61 | $16.31 | 728,000 | — | — |
| 2007-12-06 | $15.62 | $16.32 | 651,000 | — | — |
| 2007-12-05 | $15.53 | $16.23 | 1,305,900 | — | — |
| 2007-12-04 | $15.12 | $15.80 | 2,494,800 | — | — |
| 2007-12-03 | $15.23 | $15.92 | 1,415,200 | — | — |
| 2007-11-30 | $15.22 | $15.91 | 774,000 | — | — |
| 2007-11-29 | $15.38 | $16.07 | 1,819,300 | — | — |
| 2007-11-28 | $15.53 | $16.23 | 1,770,700 | — | — |
| 2007-11-27 | $15.27 | $15.96 | 1,031,800 | — | — |
| 2007-11-26 | $14.94 | $15.61 | 1,012,100 | — | — |
| 2007-11-23 | $15.19 | $15.88 | 408,900 | — | — |
| 2007-11-21 | $15.13 | $15.81 | 1,974,800 | — | — |
| 2007-11-20 | $15.63 | $16.34 | 3,094,700 | — | — |
| 2007-11-19 | $15.87 | $16.59 | 2,402,000 | — | — |
| 2007-11-16 | $16.52 | $17.27 | 1,348,100 | — | — |
| 2007-11-15 | $16.54 | $17.29 | 1,601,600 | — | — |
| 2007-11-14 | $16.70 | $17.45 | 806,500 | — | — |
| 2007-11-13 | $16.90 | $17.66 | 1,028,200 | — | — |
| 2007-11-12 | $16.48 | $17.22 | 1,339,200 | — | — |
| 2007-11-09 | $16.59 | $17.34 | 1,601,300 | — | — |
| 2007-11-08 | $16.88 | $17.64 | 3,021,800 | — | — |
| 2007-11-07 | $16.73 | $17.48 | 1,215,200 | — | — |
| 2007-11-06 | $17.16 | $17.93 | 1,273,000 | — | — |
| 2007-11-05 | $17.16 | $17.93 | 1,774,600 | — | — |
| 2007-11-02 | $17.00 | $17.77 | 1,064,500 | — | — |
| 2007-11-01 | $16.69 | $17.44 | 1,644,200 | — | — |
| 2007-10-31 | $17.11 | $17.88 | 2,574,400 | — | — |
| 2007-10-30 | $17.08 | $17.85 | 1,063,000 | — | — |
| 2007-10-29 | $17.23 | $18.01 | 872,100 | — | — |
| 2007-10-26 | $17.20 | $17.98 | 1,226,300 | — | — |
| 2007-10-25 | $17.17 | $17.94 | 2,085,000 | — | — |
| 2007-10-24 | $17.34 | $18.12 | 5,164,900 | — | — |
| 2007-10-23 | $16.41 | $17.15 | 2,049,600 | — | — |
| 2007-10-22 | $15.92 | $16.64 | 1,365,900 | — | — |
| 2007-10-19 | $16.02 | $16.74 | 1,371,200 | — | — |
| 2007-10-18 | $16.55 | $17.30 | 831,900 | — | — |
| 2007-10-17 | $16.67 | $17.42 | 1,167,300 | — | — |
| 2007-10-16 | $16.40 | $17.14 | 797,400 | — | — |
| 2007-10-15 | $16.55 | $17.30 | 901,600 | — | — |
| 2007-10-12 | $16.69 | $17.44 | 1,164,500 | — | — |
| 2007-10-11 | $16.60 | $17.35 | 1,425,700 | — | — |
| 2007-10-10 | $16.66 | $17.41 | 1,291,800 | — | — |
| 2007-10-09 | $16.57 | $17.32 | 1,351,600 | — | — |
| 2007-10-08 | $16.22 | $16.95 | 851,600 | — | — |
| 2007-10-05 | $16.32 | $17.06 | 1,545,700 | — | — |
| 2007-10-04 | $16.28 | $17.01 | 1,504,900 | — | — |
| 2007-10-03 | $16.27 | $17.00 | 1,504,500 | — | — |
| 2007-10-02 | $16.67 | $17.42 | 1,469,500 | — | — |
| 2007-10-01 | $16.97 | $17.74 | 1,712,000 | — | — |
| 2007-09-28 | $16.75 | $17.51 | 844,000 | — | — |
| 2007-09-27 | $16.56 | $17.31 | 961,500 | — | — |
| 2007-09-26 | $16.51 | $17.25 | 1,584,900 | — | — |
| 2007-09-25 | $16.65 | $17.40 | 1,022,500 | — | — |
| 2007-09-24 | $16.54 | $17.29 | 1,918,400 | — | — |
| 2007-09-21 | $16.34 | $17.08 | 1,138,000 | — | — |
| 2007-09-20 | $16.60 | $17.35 | 1,055,000 | — | — |
| 2007-09-19 | $16.53 | $17.28 | 1,449,000 | — | — |
| 2007-09-18 | $16.80 | $17.56 | 2,217,700 | — | — |
| 2007-09-17 | $16.16 | $16.89 | 1,990,300 | — | — |
| 2007-09-14 | $16.69 | $17.44 | 785,800 | — | — |
| 2007-09-13 | $16.70 | $17.45 | 1,438,500 | — | — |
| 2007-09-12 | $17.16 | $17.93 | 1,192,500 | — | — |
| 2007-09-11 | $17.37 | $18.15 | 757,400 | — | — |
| 2007-09-10 | $17.39 | $18.17 | 1,118,200 | — | — |
| 2007-09-07 | $17.37 | $18.15 | 1,455,900 | — | — |
| 2007-09-06 | $17.78 | $18.58 | 1,332,200 | — | — |
| 2007-09-05 | $17.52 | $18.31 | 1,854,000 | — | — |
| 2007-09-04 | $17.74 | $18.54 | 1,560,400 | — | — |
| 2007-08-31 | $17.41 | $18.20 | 876,200 | — | — |
| 2007-08-30 | $17.12 | $17.89 | 1,445,100 | — | — |
| 2007-08-29 | $16.88 | $17.64 | 1,009,500 | — | — |
| 2007-08-28 | $16.32 | $17.06 | 1,692,800 | — | — |
| 2007-08-27 | $16.82 | $17.58 | 778,100 | — | — |
| 2007-08-24 | $17.10 | $17.87 | 718,500 | — | — |
| 2007-08-23 | $16.76 | $17.52 | 1,025,300 | — | — |
| 2007-08-22 | $16.87 | $17.63 | 1,196,000 | — | — |
| 2007-08-21 | $16.66 | $17.41 | 1,249,800 | — | — |
| 2007-08-20 | $16.56 | $17.31 | 1,656,200 | — | — |
| 2007-08-17 | $16.51 | $17.25 | 3,084,900 | — | — |
| 2007-08-16 | $16.24 | $16.97 | 3,145,200 | — | — |
| 2007-08-15 | $16.20 | $16.93 | 2,272,700 | — | — |
| 2007-08-14 | $16.83 | $17.59 | 3,091,200 | — | — |
| 2007-08-13 | $17.02 | $17.79 | 2,416,700 | — | — |
| 2007-08-10 | $17.52 | $18.31 | 4,828,300 | — | — |
| 2007-08-09 | $17.76 | $18.56 | 3,562,700 | — | — |
| 2007-08-08 | $17.89 | $18.70 | 3,473,200 | — | — |
| 2007-08-07 | $16.96 | $17.73 | 2,588,000 | — | — |
| 2007-08-06 | $17.22 | $18.00 | 3,051,500 | — | — |
| 2007-08-03 | $16.77 | $17.53 | 2,289,800 | — | — |
| 2007-08-02 | $17.31 | $18.09 | 1,910,900 | — | — |
| 2007-08-01 | $17.46 | $18.25 | 3,806,700 | — | — |
| 2007-07-31 | $17.16 | $17.93 | 2,812,000 | — | — |
| 2007-07-30 | $17.42 | $18.21 | 3,064,200 | — | — |
| 2007-07-27 | $16.99 | $17.76 | 3,570,000 | — | — |
| 2007-07-26 | $17.20 | $17.98 | 6,326,100 | — | — |
| 2007-07-25 | $17.35 | $18.13 | 7,124,600 | — | — |
| 2007-07-24 | $18.70 | $19.54 | 1,975,500 | — | — |
| 2007-07-23 | $19.34 | $20.21 | 1,198,400 | — | — |
| 2007-07-20 | $19.36 | $20.23 | 1,996,900 | — | — |
| 2007-07-19 | $19.83 | $20.72 | 2,117,200 | — | — |
| 2007-07-18 | $19.44 | $20.32 | 1,860,000 | — | — |
| 2007-07-17 | $19.80 | $20.69 | 2,212,000 | — | — |
| 2007-07-16 | $19.73 | $20.62 | 1,199,700 | — | — |
| 2007-07-13 | $19.94 | $20.84 | 974,100 | — | — |
| 2007-07-12 | $20.12 | $21.03 | 2,469,300 | — | — |
| 2007-07-11 | $19.72 | $20.61 | 955,100 | — | — |
| 2007-07-10 | $19.50 | $20.38 | 1,006,600 | — | — |
| 2007-07-09 | $19.73 | $20.62 | 1,119,200 | — | — |
| 2007-07-06 | $19.70 | $20.59 | 838,600 | — | — |
| 2007-07-05 | $19.58 | $20.46 | 1,136,400 | — | — |
| 2007-07-03 | $19.75 | $20.64 | 985,400 | — | — |
| 2007-07-02 | $19.44 | $20.32 | 1,330,900 | — | — |
| 2007-06-29 | $19.19 | $20.06 | 1,981,300 | — | — |
| 2007-06-28 | $19.15 | $20.01 | 1,665,400 | — | — |
| 2007-06-27 | $19.31 | $20.18 | 1,615,700 | — | — |
| 2007-06-26 | $19.05 | $19.91 | 1,523,700 | — | — |
| 2007-06-25 | $19.09 | $19.95 | 2,358,700 | — | — |
| 2007-06-22 | $19.18 | $20.05 | 1,378,900 | — | — |
| 2007-06-21 | $19.37 | $20.24 | 1,696,100 | — | — |
| 2007-06-20 | $19.09 | $19.95 | 1,760,200 | — | — |
| 2007-06-19 | $19.21 | $20.08 | 2,407,300 | — | — |
| 2007-06-18 | $19.41 | $20.29 | 2,312,300 | — | — |
| 2007-06-15 | $19.27 | $20.14 | 3,253,800 | — | — |
| 2007-06-14 | $18.94 | $19.79 | 1,668,200 | — | — |
| 2007-06-13 | $18.88 | $19.73 | 1,802,200 | — | — |
| 2007-06-12 | $18.63 | $19.47 | 1,930,900 | — | — |
| 2007-06-11 | $18.99 | $19.85 | 3,146,600 | — | — |
| 2007-06-08 | $19.05 | $19.91 | 3,291,700 | — | — |
| 2007-06-07 | $18.58 | $19.42 | 2,358,700 | — | — |
| 2007-06-06 | $18.77 | $19.62 | 2,892,700 | — | — |
| 2007-06-05 | $19.13 | $19.99 | 1,417,900 | — | — |
| 2007-06-04 | $19.25 | $20.12 | 1,488,500 | — | — |
| 2007-06-01 | $19.39 | $20.26 | 2,067,500 | — | — |
| 2007-05-31 | $19.28 | $20.15 | 1,849,800 | — | — |
| 2007-05-30 | $19.36 | $20.23 | 1,560,300 | — | — |
| 2007-05-29 | $19.47 | $20.35 | 1,243,000 | — | — |
| 2007-05-25 | $19.44 | $20.32 | 2,104,300 | — | — |
| 2007-05-24 | $19.41 | $20.29 | 2,746,100 | — | — |
| 2007-05-23 | $19.76 | $20.65 | 2,958,900 | — | — |
| 2007-05-22 | $20.26 | $21.17 | 4,915,000 | — | — |
| 2007-05-21 | $19.88 | $20.78 | 2,408,900 | — | — |
| 2007-05-18 | $20.27 | $20.87 | 4,776,200 | — | — |
| 2007-05-17 | $19.44 | $20.02 | 1,699,000 | — | — |
| 2007-05-16 | $19.56 | $20.14 | 1,672,800 | — | — |
| 2007-05-15 | $19.68 | $20.26 | 1,638,300 | — | — |
| 2007-05-14 | $19.79 | $20.38 | 2,721,700 | — | — |
| 2007-05-11 | $19.45 | $20.03 | 2,328,800 | — | — |
| 2007-05-10 | $19.36 | $19.93 | 4,069,000 | — | — |
| 2007-05-09 | $19.91 | $20.50 | 2,774,100 | — | — |
| 2007-05-08 | $19.65 | $20.23 | 1,265,900 | — | — |
| 2007-05-07 | $19.84 | $20.43 | 1,718,000 | — | — |
| 2007-05-04 | $19.96 | $20.55 | 2,456,000 | — | — |
| 2007-05-03 | $19.45 | $20.03 | 1,081,000 | — | — |
| 2007-05-02 | $19.54 | $20.12 | 1,185,000 | — | — |
| 2007-05-01 | $19.53 | $20.11 | 1,395,900 | — | — |
| 2007-04-30 | $19.46 | $20.04 | 1,559,600 | — | — |
| 2007-04-27 | $19.60 | $20.18 | 1,629,200 | — | — |
| 2007-04-26 | $19.72 | $20.30 | 2,835,400 | — | — |
| 2007-04-25 | $20.21 | $20.81 | 3,720,000 | — | — |
| 2007-04-24 | $20.65 | $21.26 | 3,698,900 | — | — |
| 2007-04-23 | $19.90 | $20.49 | 3,209,500 | — | — |
| 2007-04-20 | $20.33 | $20.93 | 2,915,800 | — | — |
| 2007-04-19 | $20.23 | $20.83 | 2,563,400 | — | — |
| 2007-04-18 | $20.56 | $21.17 | 2,132,200 | — | — |
| 2007-04-17 | $20.65 | $21.26 | 1,740,600 | — | — |
| 2007-04-16 | $20.72 | $21.33 | 1,525,500 | — | — |
| 2007-04-13 | $20.37 | $20.97 | 1,676,900 | — | — |
| 2007-04-12 | $20.55 | $21.16 | 3,072,900 | — | — |
| 2007-04-11 | $19.69 | $20.27 | 976,900 | — | — |
| 2007-04-10 | $19.97 | $20.56 | 720,500 | — | — |
| 2007-04-09 | $19.87 | $20.46 | 1,039,300 | — | — |
| 2007-04-05 | $19.95 | $20.54 | 808,300 | — | — |
| 2007-04-04 | $19.82 | $20.41 | 1,536,900 | — | — |
| 2007-04-03 | $19.46 | $20.04 | 1,137,800 | — | — |
| 2007-04-02 | $19.30 | $19.87 | 1,170,700 | — | — |
| 2007-03-30 | $19.20 | $19.77 | 1,240,000 | — | — |
| 2007-03-29 | $19.19 | $19.76 | 2,174,500 | — | — |
| 2007-03-28 | $19.20 | $19.77 | 1,285,100 | — | — |
| 2007-03-27 | $19.49 | $20.07 | 1,470,300 | — | — |
| 2007-03-26 | $19.14 | $19.71 | 1,250,700 | — | — |
| 2007-03-23 | $19.14 | $19.71 | 1,190,600 | — | — |
| 2007-03-22 | $18.99 | $19.55 | 1,193,200 | — | — |
| 2007-03-21 | $19.38 | $19.95 | 1,465,600 | — | — |
| 2007-03-20 | $19.07 | $19.64 | 1,113,200 | — | — |
| 2007-03-19 | $18.91 | $19.47 | 2,342,200 | — | — |
| 2007-03-16 | $18.90 | $19.46 | 2,708,400 | — | — |
| 2007-03-15 | $18.95 | $19.51 | 1,568,100 | — | — |
| 2007-03-14 | $19.06 | $19.62 | 1,893,900 | — | — |
| 2007-03-13 | $19.02 | $19.58 | 2,806,100 | — | — |
| 2007-03-12 | $19.19 | $19.76 | 1,505,700 | — | — |
| 2007-03-09 | $19.14 | $19.71 | 1,300,200 | — | — |
| 2007-03-08 | $19.04 | $19.60 | 1,380,600 | — | — |
| 2007-03-07 | $18.63 | $19.18 | 1,131,000 | — | — |
| 2007-03-06 | $18.79 | $19.35 | 1,644,800 | — | — |
| 2007-03-05 | $18.49 | $19.04 | 1,982,700 | — | — |
| 2007-03-02 | $18.70 | $19.25 | 2,137,700 | — | — |
| 2007-03-01 | $18.93 | $19.49 | 3,595,500 | — | — |
| 2007-02-28 | $19.46 | $20.04 | 3,130,600 | — | — |
| 2007-02-27 | $19.09 | $19.66 | 3,326,200 | — | — |
| 2007-02-26 | $20.18 | $20.78 | 2,750,900 | — | — |
| 2007-02-23 | $20.08 | $20.68 | 3,470,800 | — | — |
| 2007-02-22 | $19.71 | $20.29 | 6,264,800 | — | — |
| 2007-02-21 | $19.14 | $19.71 | 1,510,900 | — | — |
| 2007-02-20 | $19.40 | $19.98 | 1,097,500 | — | — |
| 2007-02-16 | $19.29 | $19.86 | 846,300 | — | — |
| 2007-02-15 | $19.13 | $19.70 | 900,500 | — | — |
| 2007-02-14 | $19.17 | $19.74 | 1,313,700 | — | — |
| 2007-02-13 | $18.89 | $19.45 | 1,020,800 | — | — |
| 2007-02-12 | $18.81 | $19.37 | 1,511,400 | — | — |
| 2007-02-09 | $18.93 | $19.49 | 1,774,400 | — | — |
| 2007-02-08 | $19.03 | $19.59 | 694,300 | — | — |
| 2007-02-07 | $19.10 | $19.67 | 1,532,100 | — | — |
| 2007-02-06 | $18.75 | $19.31 | 1,327,600 | — | — |
| 2007-02-05 | $18.71 | $19.26 | 1,277,100 | — | — |
| 2007-02-02 | $18.50 | $19.05 | 1,307,600 | — | — |
| 2007-02-01 | $18.70 | $19.25 | 1,072,600 | — | — |
| 2007-01-31 | $18.73 | $19.29 | 1,269,600 | — | — |
| 2007-01-30 | $18.60 | $19.15 | 1,121,900 | — | — |
| 2007-01-29 | $18.64 | $19.19 | 1,695,300 | — | — |
| 2007-01-26 | $18.76 | $19.32 | 2,734,600 | — | — |
| 2007-01-25 | $18.46 | $19.01 | 1,942,800 | — | — |
| 2007-01-24 | $18.19 | $18.73 | 3,099,900 | — | — |
| 2007-01-23 | $18.25 | $18.79 | 1,412,200 | — | — |
| 2007-01-22 | $18.26 | $18.80 | 1,535,900 | — | — |
| 2007-01-19 | $18.61 | $19.16 | 2,149,700 | — | — |
| 2007-01-18 | $18.46 | $19.01 | 2,257,200 | — | — |
| 2007-01-17 | $18.85 | $19.41 | 1,394,300 | — | — |
| 2007-01-16 | $19.27 | $19.84 | 1,166,100 | — | — |
| 2007-01-12 | $18.97 | $19.53 | 951,000 | — | — |
| 2007-01-11 | $18.96 | $19.52 | 834,800 | — | — |
| 2007-01-10 | $19.20 | $19.77 | 1,178,900 | — | — |
| 2007-01-09 | $18.94 | $19.50 | 1,020,900 | — | — |
| 2007-01-08 | $18.90 | $19.46 | 1,481,600 | — | — |
| 2007-01-05 | $18.39 | $18.94 | 2,411,900 | — | — |
| 2007-01-04 | $18.71 | $19.26 | 877,200 | — | — |
| 2007-01-03 | $18.38 | $18.92 | 1,683,700 | — | — |