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
- 1973-02-21 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 | $10.34 | $10.34 | 2,261,300 | — | — |
| 2007-12-28 | $10.49 | $10.49 | 2,167,900 | — | — |
| 2007-12-27 | $10.42 | $10.42 | 1,625,600 | — | — |
| 2007-12-26 | $10.57 | $10.57 | 1,246,500 | — | — |
| 2007-12-24 | $10.52 | $10.52 | 1,661,600 | — | — |
| 2007-12-21 | $10.53 | $10.53 | 2,473,600 | — | — |
| 2007-12-20 | $10.37 | $10.37 | 3,003,100 | — | — |
| 2007-12-19 | $10.17 | $10.17 | 2,307,800 | — | — |
| 2007-12-18 | $10.15 | $10.15 | 2,468,400 | — | — |
| 2007-12-17 | $10.06 | $10.06 | 3,883,500 | — | — |
| 2007-12-14 | $10.18 | $10.18 | 3,299,900 | — | — |
| 2007-12-13 | $10.46 | $10.46 | 5,806,800 | — | — |
| 2007-12-12 | $10.99 | $10.99 | 5,212,200 | — | — |
| 2007-12-11 | $10.98 | $10.98 | 3,770,600 | — | — |
| 2007-12-10 | $11.19 | $11.19 | 4,114,700 | — | — |
| 2007-12-07 | $11.09 | $11.09 | 3,606,100 | — | — |
| 2007-12-06 | $11.06 | $11.06 | 3,435,300 | — | — |
| 2007-12-05 | $10.65 | $10.65 | 2,719,200 | — | — |
| 2007-12-04 | $10.52 | $10.52 | 3,704,800 | — | — |
| 2007-12-03 | $10.77 | $10.77 | 8,061,500 | — | — |
| 2007-11-30 | $10.89 | $10.89 | 13,335,200 | — | — |
| 2007-11-29 | $10.77 | $10.77 | 5,663,500 | — | — |
| 2007-11-28 | $10.70 | $10.70 | 5,755,600 | — | — |
| 2007-11-27 | $10.27 | $10.27 | 4,106,400 | — | — |
| 2007-11-26 | $10.37 | $10.37 | 4,264,600 | — | — |
| 2007-11-23 | $10.60 | $10.60 | 1,191,900 | — | — |
| 2007-11-21 | $10.38 | $10.38 | 5,080,700 | — | — |
| 2007-11-20 | $10.67 | $10.67 | 3,906,500 | — | — |
| 2007-11-19 | $10.92 | $10.92 | 3,340,200 | — | — |
| 2007-11-16 | $11.35 | $11.35 | 3,086,300 | — | — |
| 2007-11-15 | $11.46 | $11.46 | 4,626,700 | — | — |
| 2007-11-14 | $11.57 | $11.57 | 8,574,600 | — | — |
| 2007-11-13 | $12.08 | $12.08 | 3,049,100 | — | — |
| 2007-11-12 | $11.80 | $11.80 | 6,449,400 | — | — |
| 2007-11-09 | $12.04 | $12.04 | 5,424,100 | — | — |
| 2007-11-08 | $11.86 | $11.86 | 6,733,800 | — | — |
| 2007-11-07 | $11.42 | $11.42 | 5,027,400 | — | — |
| 2007-11-06 | $11.89 | $11.89 | 4,182,000 | — | — |
| 2007-11-05 | $11.89 | $11.89 | 4,669,800 | — | — |
| 2007-11-02 | $11.99 | $11.99 | 4,617,100 | — | — |
| 2007-11-01 | $12.09 | $12.09 | 4,028,800 | — | — |
| 2007-10-31 | $12.34 | $12.34 | 6,136,500 | — | — |
| 2007-10-30 | $12.31 | $12.31 | 5,256,200 | — | — |
| 2007-10-29 | $12.30 | $12.30 | 5,539,900 | — | — |
| 2007-10-26 | $12.30 | $12.30 | 5,698,400 | — | — |
| 2007-10-25 | $12.50 | $12.50 | 6,507,100 | — | — |
| 2007-10-24 | $12.89 | $12.89 | 6,296,500 | — | — |
| 2007-10-23 | $12.94 | $12.94 | 9,943,000 | — | — |
| 2007-10-22 | $12.29 | $12.29 | 5,074,000 | — | — |
| 2007-10-19 | $12.39 | $12.39 | 8,301,800 | — | — |
| 2007-10-18 | $13.01 | $13.01 | 9,191,300 | — | — |
| 2007-10-17 | $13.82 | $13.82 | 4,574,800 | — | — |
| 2007-10-16 | $13.50 | $13.50 | 2,651,800 | — | — |
| 2007-10-15 | $13.49 | $13.49 | 3,503,700 | — | — |
| 2007-10-12 | $13.52 | $13.52 | 3,249,600 | — | — |
| 2007-10-11 | $13.36 | $13.36 | 3,630,000 | — | — |
| 2007-10-10 | $13.65 | $13.65 | 4,039,800 | — | — |
| 2007-10-09 | $14.26 | $14.26 | 2,510,700 | — | — |
| 2007-10-08 | $14.17 | $14.17 | 1,831,600 | — | — |
| 2007-10-05 | $14.11 | $14.11 | 2,874,100 | — | — |
| 2007-10-04 | $13.75 | $13.75 | 3,539,700 | — | — |
| 2007-10-03 | $13.82 | $13.82 | 3,952,700 | — | — |
| 2007-10-02 | $14.08 | $14.08 | 5,301,400 | — | — |
| 2007-10-01 | $13.94 | $13.94 | 3,593,900 | — | — |
| 2007-09-28 | $13.80 | $13.80 | 4,209,800 | — | — |
| 2007-09-27 | $13.90 | $13.90 | 3,171,200 | — | — |
| 2007-09-26 | $13.88 | $13.88 | 3,595,900 | — | — |
| 2007-09-25 | $13.99 | $13.99 | 3,409,500 | — | — |
| 2007-09-24 | $14.01 | $14.01 | 3,105,500 | — | — |
| 2007-09-21 | $14.26 | $14.26 | 3,360,900 | — | — |
| 2007-09-20 | $14.21 | $14.21 | 3,002,800 | — | — |
| 2007-09-19 | $14.28 | $14.28 | 3,887,500 | — | — |
| 2007-09-18 | $14.49 | $14.49 | 3,888,200 | — | — |
| 2007-09-17 | $14.07 | $14.07 | 2,728,100 | — | — |
| 2007-09-14 | $13.88 | $13.88 | 2,778,000 | — | — |
| 2007-09-13 | $13.99 | $13.99 | 3,715,600 | — | — |
| 2007-09-12 | $14.12 | $14.12 | 4,372,800 | — | — |
| 2007-09-11 | $14.74 | $14.74 | 2,472,100 | — | — |
| 2007-09-10 | $14.64 | $14.64 | 6,407,400 | — | — |
| 2007-09-07 | $14.45 | $14.45 | 3,867,600 | — | — |
| 2007-09-06 | $14.50 | $14.50 | 5,566,900 | — | — |
| 2007-09-05 | $14.24 | $14.24 | 6,422,000 | — | — |
| 2007-09-04 | $14.88 | $14.88 | 4,048,400 | — | — |
| 2007-08-31 | $14.89 | $14.89 | 2,823,700 | — | — |
| 2007-08-30 | $14.64 | $14.64 | 3,396,800 | — | — |
| 2007-08-29 | $15.12 | $15.12 | 2,567,000 | — | — |
| 2007-08-28 | $14.56 | $14.56 | 3,321,100 | — | — |
| 2007-08-27 | $15.17 | $15.17 | 2,441,100 | — | — |
| 2007-08-24 | $15.43 | $15.43 | 3,031,200 | — | — |
| 2007-08-23 | $15.31 | $15.31 | 3,685,800 | — | — |
| 2007-08-22 | $15.66 | $15.66 | 4,160,600 | — | — |
| 2007-08-21 | $15.49 | $15.49 | 2,717,000 | — | — |
| 2007-08-20 | $15.48 | $15.48 | 4,426,900 | — | — |
| 2007-08-17 | $15.45 | $15.45 | 5,205,000 | — | — |
| 2007-08-16 | $15.02 | $15.02 | 5,985,200 | — | — |
| 2007-08-15 | $15.01 | $15.01 | 3,735,900 | — | — |
| 2007-08-14 | $15.31 | $15.31 | 3,009,700 | — | — |
| 2007-08-13 | $15.67 | $15.67 | 4,045,500 | — | — |
| 2007-08-10 | $15.44 | $15.44 | 5,220,400 | — | — |
| 2007-08-09 | $15.41 | $15.41 | 6,208,100 | — | — |
| 2007-08-08 | $15.63 | $15.63 | 7,711,000 | — | — |
| 2007-08-07 | $15.50 | $15.50 | 6,122,200 | — | — |
| 2007-08-06 | $15.61 | $15.61 | 6,367,000 | — | — |
| 2007-08-03 | $15.12 | $15.12 | 5,230,500 | — | — |
| 2007-08-02 | $15.76 | $15.76 | 4,519,800 | — | — |
| 2007-08-01 | $15.60 | $15.60 | 5,675,800 | — | — |
| 2007-07-31 | $15.69 | $15.69 | 4,669,800 | — | — |
| 2007-07-30 | $15.99 | $15.99 | 4,794,100 | — | — |
| 2007-07-27 | $15.75 | $15.75 | 4,957,300 | — | — |
| 2007-07-26 | $16.13 | $16.13 | 5,999,600 | — | — |
| 2007-07-25 | $16.68 | $16.68 | 5,953,000 | — | — |
| 2007-07-24 | $16.73 | $16.73 | 4,482,500 | — | — |
| 2007-07-23 | $17.24 | $17.24 | 3,377,800 | — | — |
| 2007-07-20 | $17.44 | $17.44 | 4,170,500 | — | — |
| 2007-07-19 | $17.61 | $17.61 | 7,290,700 | — | — |
| 2007-07-18 | $17.72 | $17.72 | 5,405,800 | — | — |
| 2007-07-17 | $18.03 | $18.03 | 6,990,100 | — | — |
| 2007-07-16 | $17.79 | $17.79 | 5,291,200 | — | — |
| 2007-07-13 | $17.88 | $17.88 | 2,850,600 | — | — |
| 2007-07-12 | $17.90 | $17.90 | 3,019,400 | — | — |
| 2007-07-11 | $17.50 | $17.50 | 4,339,100 | — | — |
| 2007-07-10 | $17.92 | $17.92 | 3,229,300 | — | — |
| 2007-07-09 | $18.17 | $18.17 | 3,796,300 | — | — |
| 2007-07-06 | $17.97 | $17.97 | 3,623,500 | — | — |
| 2007-07-05 | $17.68 | $17.68 | 2,994,200 | — | — |
| 2007-07-03 | $17.82 | $17.82 | 1,999,100 | — | — |
| 2007-07-02 | $17.88 | $17.88 | 4,709,500 | — | — |
| 2007-06-29 | $17.58 | $17.58 | 5,036,500 | — | — |
| 2007-06-28 | $17.19 | $17.19 | 2,641,700 | — | — |
| 2007-06-27 | $17.50 | $17.50 | 3,306,100 | — | — |
| 2007-06-26 | $17.15 | $17.15 | 3,446,100 | — | — |
| 2007-06-25 | $17.38 | $17.38 | 3,729,500 | — | — |
| 2007-06-22 | $17.77 | $17.77 | 3,959,800 | — | — |
| 2007-06-21 | $18.30 | $18.30 | 6,826,500 | — | — |
| 2007-06-20 | $17.72 | $17.72 | 3,474,500 | — | — |
| 2007-06-19 | $17.59 | $17.59 | 4,602,800 | — | — |
| 2007-06-18 | $17.60 | $17.60 | 2,417,000 | — | — |
| 2007-06-15 | $17.36 | $17.36 | 2,349,400 | — | — |
| 2007-06-14 | $17.11 | $17.11 | 3,224,600 | — | — |
| 2007-06-13 | $16.87 | $16.87 | 3,145,500 | — | — |
| 2007-06-12 | $16.57 | $16.57 | 4,312,000 | — | — |
| 2007-06-11 | $16.62 | $16.62 | 2,180,100 | — | — |
| 2007-06-08 | $16.73 | $16.73 | 3,514,500 | — | — |
| 2007-06-07 | $16.46 | $16.46 | 3,580,200 | — | — |
| 2007-06-06 | $16.79 | $16.79 | 2,574,200 | — | — |
| 2007-06-05 | $16.95 | $16.95 | 3,274,300 | — | — |
| 2007-06-04 | $17.17 | $17.17 | 3,114,900 | — | — |
| 2007-06-01 | $17.02 | $17.02 | 2,582,800 | — | — |
| 2007-05-31 | $17.02 | $17.02 | 4,631,700 | — | — |
| 2007-05-30 | $16.58 | $16.58 | 4,463,200 | — | — |
| 2007-05-29 | $16.67 | $16.67 | 3,041,500 | — | — |
| 2007-05-25 | $16.64 | $16.64 | 4,960,000 | — | — |
| 2007-05-24 | $16.56 | $16.56 | 4,172,600 | — | — |
| 2007-05-23 | $16.83 | $16.83 | 2,231,600 | — | — |
| 2007-05-22 | $17.13 | $17.13 | 2,801,700 | — | — |
| 2007-05-21 | $16.97 | $16.97 | 4,767,000 | — | — |
| 2007-05-18 | $16.94 | $16.94 | 5,182,400 | — | — |
| 2007-05-17 | $16.73 | $16.73 | 4,852,900 | — | — |
| 2007-05-16 | $16.72 | $16.72 | 5,815,600 | — | — |
| 2007-05-15 | $16.65 | $16.65 | 3,019,900 | — | — |
| 2007-05-14 | $16.83 | $16.83 | 2,769,500 | — | — |
| 2007-05-11 | $17.04 | $17.04 | 2,847,400 | — | — |
| 2007-05-10 | $16.79 | $16.79 | 4,489,900 | — | — |
| 2007-05-09 | $17.29 | $17.29 | 3,275,500 | — | — |
| 2007-05-08 | $16.91 | $16.91 | 4,295,000 | — | — |
| 2007-05-07 | $17.18 | $17.18 | 2,382,300 | — | — |
| 2007-05-04 | $17.39 | $17.39 | 2,866,600 | — | — |
| 2007-05-03 | $17.39 | $17.39 | 3,743,600 | — | — |
| 2007-05-02 | $17.52 | $17.52 | 2,067,000 | — | — |
| 2007-05-01 | $17.40 | $17.40 | 3,423,000 | — | — |
| 2007-04-30 | $17.45 | $17.45 | 4,623,900 | — | — |
| 2007-04-27 | $17.44 | $17.44 | 4,184,600 | — | — |
| 2007-04-26 | $17.48 | $17.48 | 6,074,900 | — | — |
| 2007-04-25 | $17.07 | $17.07 | 3,986,500 | — | — |
| 2007-04-24 | $16.66 | $16.66 | 5,513,300 | — | — |
| 2007-04-23 | $16.72 | $16.72 | 4,653,700 | — | — |
| 2007-04-20 | $16.64 | $16.64 | 8,235,500 | — | — |
| 2007-04-19 | $16.84 | $16.84 | 7,677,100 | — | — |
| 2007-04-18 | $16.75 | $16.75 | 6,535,000 | — | — |
| 2007-04-17 | $16.35 | $16.35 | 7,209,800 | — | — |
| 2007-04-16 | $16.52 | $16.52 | 5,284,000 | — | — |
| 2007-04-13 | $16.35 | $16.35 | 7,693,800 | — | — |
| 2007-04-12 | $16.69 | $16.69 | 5,028,800 | — | — |
| 2007-04-11 | $16.75 | $16.75 | 3,629,600 | — | — |
| 2007-04-10 | $17.01 | $17.01 | 4,051,700 | — | — |
| 2007-04-09 | $17.03 | $17.03 | 5,355,000 | — | — |
| 2007-04-05 | $17.09 | $17.09 | 2,987,900 | — | — |
| 2007-04-04 | $17.16 | $17.16 | 3,641,400 | — | — |
| 2007-04-03 | $16.76 | $16.76 | 2,525,300 | — | — |
| 2007-04-02 | $16.60 | $16.60 | 2,261,400 | — | — |
| 2007-03-30 | $16.54 | $16.54 | 2,445,600 | — | — |
| 2007-03-29 | $16.44 | $16.44 | 2,844,000 | — | — |
| 2007-03-28 | $16.50 | $16.50 | 3,605,300 | — | — |
| 2007-03-27 | $16.74 | $16.74 | 3,077,400 | — | — |
| 2007-03-26 | $17.00 | $17.00 | 2,570,100 | — | — |
| 2007-03-23 | $17.03 | $17.03 | 1,626,500 | — | — |
| 2007-03-22 | $16.90 | $16.90 | 3,064,200 | — | — |
| 2007-03-21 | $17.17 | $17.17 | 3,643,200 | — | — |
| 2007-03-20 | $16.77 | $16.77 | 2,270,000 | — | — |
| 2007-03-19 | $16.74 | $16.74 | 2,882,300 | — | — |
| 2007-03-16 | $16.71 | $16.71 | 2,335,900 | — | — |
| 2007-03-15 | $16.81 | $16.81 | 3,995,700 | — | — |
| 2007-03-14 | $16.30 | $16.30 | 3,768,900 | — | — |
| 2007-03-13 | $16.22 | $16.22 | 2,786,000 | — | — |
| 2007-03-12 | $16.84 | $16.84 | 2,247,200 | — | — |
| 2007-03-09 | $16.64 | $16.64 | 2,512,000 | — | — |
| 2007-03-08 | $16.47 | $16.47 | 3,223,200 | — | — |
| 2007-03-07 | $15.97 | $15.97 | 3,337,500 | — | — |
| 2007-03-06 | $15.71 | $15.71 | 3,040,000 | — | — |
| 2007-03-05 | $15.49 | $15.49 | 3,101,000 | — | — |
| 2007-03-02 | $15.48 | $15.48 | 4,075,900 | — | — |
| 2007-03-01 | $16.01 | $16.01 | 3,614,300 | — | — |
| 2007-02-28 | $16.11 | $16.11 | 4,218,600 | — | — |
| 2007-02-27 | $15.95 | $15.95 | 4,289,800 | — | — |
| 2007-02-26 | $16.60 | $16.60 | 1,847,100 | — | — |
| 2007-02-23 | $16.64 | $16.64 | 3,999,900 | — | — |
| 2007-02-22 | $16.36 | $16.36 | 2,219,400 | — | — |
| 2007-02-21 | $16.03 | $16.03 | 1,311,100 | — | — |
| 2007-02-20 | $16.05 | $16.05 | 3,215,000 | — | — |
| 2007-02-16 | $15.89 | $15.89 | 3,863,000 | — | — |
| 2007-02-15 | $15.64 | $15.64 | 3,478,800 | — | — |
| 2007-02-14 | $15.59 | $15.59 | 3,249,000 | — | — |
| 2007-02-13 | $15.39 | $15.39 | 1,967,100 | — | — |
| 2007-02-12 | $15.25 | $15.25 | 2,273,900 | — | — |
| 2007-02-09 | $15.34 | $15.34 | 3,325,300 | — | — |
| 2007-02-08 | $15.43 | $15.43 | 3,708,700 | — | — |
| 2007-02-07 | $15.32 | $15.32 | 2,465,600 | — | — |
| 2007-02-06 | $15.04 | $15.04 | 3,215,800 | — | — |
| 2007-02-05 | $15.21 | $15.21 | 2,719,500 | — | — |
| 2007-02-02 | $15.21 | $15.21 | 3,590,000 | — | — |
| 2007-02-01 | $15.08 | $15.08 | 3,770,800 | — | — |
| 2007-01-31 | $14.90 | $14.90 | 2,854,800 | — | — |
| 2007-01-30 | $14.94 | $14.94 | 2,830,700 | — | — |
| 2007-01-29 | $14.87 | $14.87 | 5,390,700 | — | — |
| 2007-01-26 | $15.24 | $15.24 | 6,752,000 | — | — |
| 2007-01-25 | $15.33 | $15.33 | 8,091,100 | — | — |
| 2007-01-24 | $15.61 | $15.61 | 3,547,600 | — | — |
| 2007-01-23 | $15.21 | $15.21 | 2,875,100 | — | — |
| 2007-01-22 | $15.20 | $15.20 | 3,587,400 | — | — |
| 2007-01-19 | $15.22 | $15.22 | 4,021,500 | — | — |
| 2007-01-18 | $14.97 | $14.97 | 7,412,300 | — | — |
| 2007-01-17 | $15.93 | $15.93 | 1,964,600 | — | — |
| 2007-01-16 | $15.97 | $15.97 | 2,806,600 | — | — |
| 2007-01-12 | $16.02 | $16.02 | 3,502,100 | — | — |
| 2007-01-11 | $16.05 | $16.05 | 3,736,900 | — | — |
| 2007-01-10 | $16.19 | $16.19 | 4,089,500 | — | — |
| 2007-01-09 | $15.69 | $15.69 | 2,114,200 | — | — |
| 2007-01-08 | $15.45 | $15.45 | 2,672,000 | — | — |
| 2007-01-05 | $15.29 | $15.29 | 2,501,600 | — | — |
| 2007-01-04 | $15.46 | $15.46 | 3,769,100 | — | — |
| 2007-01-03 | $14.93 | $14.93 | 4,658,100 | — | — |