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
- 1980-03-17 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 | $16.16 | $28.25 | 3,289,651 | — | — |
| 2007-12-28 | $16.53 | $28.89 | 3,029,674 | — | — |
| 2007-12-27 | $16.65 | $29.10 | 3,345,725 | — | — |
| 2007-12-26 | $17.02 | $29.75 | 1,719,166 | — | — |
| 2007-12-24 | $17.38 | $30.37 | 824,962 | — | — |
| 2007-12-21 | $17.43 | $30.47 | 4,683,420 | — | — |
| 2007-12-20 | $17.19 | $30.04 | 6,689,326 | — | — |
| 2007-12-19 | $17.71 | $30.95 | 11,700,691 | — | — |
| 2007-12-18 | $16.44 | $28.72 | 2,584,483 | — | — |
| 2007-12-17 | $16.22 | $28.35 | 2,500,373 | — | — |
| 2007-12-14 | $16.53 | $28.89 | 3,336,804 | — | — |
| 2007-12-13 | $16.72 | $29.23 | 2,498,249 | — | — |
| 2007-12-12 | $16.88 | $29.49 | 3,655,829 | — | — |
| 2007-12-11 | $16.85 | $29.46 | 4,176,634 | — | — |
| 2007-12-10 | $17.01 | $29.73 | 1,713,218 | — | — |
| 2007-12-07 | $17.00 | $29.70 | 3,598,056 | — | — |
| 2007-12-06 | $17.21 | $30.07 | 4,180,882 | — | — |
| 2007-12-05 | $17.20 | $29.82 | 3,748,010 | — | — |
| 2007-12-04 | $17.03 | $29.52 | 5,146,027 | — | — |
| 2007-12-03 | $17.48 | $30.30 | 3,916,231 | — | — |
| 2007-11-30 | $17.61 | $30.53 | 3,406,471 | — | — |
| 2007-11-29 | $17.41 | $30.19 | 2,980,397 | — | — |
| 2007-11-28 | $17.70 | $30.69 | 4,798,541 | — | — |
| 2007-11-27 | $17.42 | $30.19 | 3,993,545 | — | — |
| 2007-11-26 | $17.33 | $30.05 | 4,000,342 | — | — |
| 2007-11-23 | $17.71 | $30.71 | 1,351,714 | — | — |
| 2007-11-21 | $17.48 | $30.30 | 2,497,824 | — | — |
| 2007-11-20 | $17.71 | $30.70 | 4,338,482 | — | — |
| 2007-11-19 | $17.54 | $30.41 | 3,689,813 | — | — |
| 2007-11-16 | $18.12 | $31.42 | 5,280,689 | — | — |
| 2007-11-15 | $18.52 | $32.12 | 4,681,721 | — | — |
| 2007-11-14 | $19.31 | $33.48 | 2,073,874 | — | — |
| 2007-11-13 | $19.50 | $33.80 | 2,397,146 | — | — |
| 2007-11-12 | $18.90 | $32.76 | 3,231,878 | — | — |
| 2007-11-09 | $18.80 | $32.60 | 2,802,406 | — | — |
| 2007-11-08 | $18.80 | $32.60 | 4,179,607 | — | — |
| 2007-11-07 | $18.92 | $32.81 | 2,561,969 | — | — |
| 2007-11-06 | $19.31 | $33.48 | 2,372,508 | — | — |
| 2007-11-05 | $19.08 | $33.08 | 2,844,886 | — | — |
| 2007-11-02 | $19.60 | $33.99 | 2,826,619 | — | — |
| 2007-11-01 | $19.72 | $34.20 | 4,551,307 | — | — |
| 2007-10-31 | $20.51 | $35.56 | 4,071,283 | — | — |
| 2007-10-30 | $20.12 | $34.88 | 3,928,550 | — | — |
| 2007-10-29 | $20.05 | $34.77 | 2,822,796 | — | — |
| 2007-10-26 | $19.77 | $34.27 | 2,597,227 | — | — |
| 2007-10-25 | $19.80 | $34.33 | 4,016,059 | — | — |
| 2007-10-24 | $19.37 | $33.58 | 3,728,470 | — | — |
| 2007-10-23 | $19.15 | $33.21 | 4,176,209 | — | — |
| 2007-10-22 | $19.89 | $34.48 | 3,210,214 | — | — |
| 2007-10-19 | $19.53 | $33.87 | 8,148,089 | — | — |
| 2007-10-18 | $19.07 | $33.07 | 15,595,682 | — | — |
| 2007-10-17 | $18.80 | $32.59 | 3,986,748 | — | — |
| 2007-10-16 | $19.07 | $33.06 | 5,682,974 | — | — |
| 2007-10-15 | $18.42 | $31.93 | 4,576,795 | — | — |
| 2007-10-12 | $18.71 | $32.43 | 2,239,546 | — | — |
| 2007-10-11 | $18.82 | $32.62 | 4,265,417 | — | — |
| 2007-10-10 | $19.40 | $33.64 | 4,702,536 | — | — |
| 2007-10-09 | $19.56 | $33.92 | 3,324,060 | — | — |
| 2007-10-08 | $19.67 | $34.10 | 1,265,904 | — | — |
| 2007-10-05 | $19.84 | $34.40 | 1,480,853 | — | — |
| 2007-10-04 | $19.55 | $33.90 | 2,266,733 | — | — |
| 2007-10-03 | $19.82 | $34.36 | 3,322,361 | — | — |
| 2007-10-02 | $19.83 | $34.39 | 2,266,733 | — | — |
| 2007-10-01 | $19.79 | $34.32 | 2,724,667 | — | — |
| 2007-09-28 | $19.01 | $32.96 | 2,064,953 | — | — |
| 2007-09-27 | $19.20 | $33.30 | 2,092,140 | — | — |
| 2007-09-26 | $19.06 | $33.04 | 2,255,263 | — | — |
| 2007-09-25 | $19.12 | $33.15 | 3,897,965 | — | — |
| 2007-09-24 | $19.58 | $33.95 | 2,657,974 | — | — |
| 2007-09-21 | $19.76 | $34.26 | 2,324,506 | — | — |
| 2007-09-20 | $19.89 | $34.49 | 2,059,006 | — | — |
| 2007-09-19 | $20.24 | $35.10 | 4,262,443 | — | — |
| 2007-09-18 | $19.88 | $34.48 | 2,898,835 | — | — |
| 2007-09-17 | $19.07 | $33.06 | 2,318,134 | — | — |
| 2007-09-14 | $19.27 | $33.41 | 1,884,413 | — | — |
| 2007-09-13 | $19.21 | $33.30 | 2,078,546 | — | — |
| 2007-09-12 | $19.09 | $33.10 | 2,374,207 | — | — |
| 2007-09-11 | $19.08 | $33.08 | 2,246,767 | — | — |
| 2007-09-10 | $18.59 | $32.23 | 1,697,501 | — | — |
| 2007-09-07 | $18.91 | $32.78 | 2,601,900 | — | — |
| 2007-09-06 | $19.18 | $33.25 | 3,122,705 | — | — |
| 2007-09-05 | $19.12 | $32.92 | 3,470,616 | — | — |
| 2007-09-04 | $19.30 | $33.24 | 2,727,641 | — | — |
| 2007-08-31 | $18.80 | $32.37 | 3,681,317 | — | — |
| 2007-08-30 | $18.71 | $32.23 | 2,021,198 | — | — |
| 2007-08-29 | $18.93 | $32.60 | 3,385,231 | — | — |
| 2007-08-28 | $18.47 | $31.81 | 2,385,677 | — | — |
| 2007-08-27 | $19.16 | $32.99 | 2,297,743 | — | — |
| 2007-08-24 | $19.45 | $33.50 | 1,550,945 | — | — |
| 2007-08-23 | $19.45 | $33.49 | 2,184,746 | — | — |
| 2007-08-22 | $19.28 | $33.20 | 1,843,207 | — | — |
| 2007-08-21 | $19.36 | $33.34 | 2,293,070 | — | — |
| 2007-08-20 | $19.49 | $33.57 | 1,976,170 | — | — |
| 2007-08-17 | $19.49 | $33.57 | 3,253,543 | — | — |
| 2007-08-16 | $18.98 | $32.68 | 4,884,350 | — | — |
| 2007-08-15 | $19.19 | $33.05 | 5,332,090 | — | — |
| 2007-08-14 | $20.02 | $34.48 | 2,923,474 | — | — |
| 2007-08-13 | $20.69 | $35.63 | 2,025,446 | — | — |
| 2007-08-10 | $21.02 | $36.20 | 4,264,142 | — | — |
| 2007-08-09 | $21.50 | $37.03 | 5,598,014 | — | — |
| 2007-08-08 | $21.90 | $37.71 | 7,202,484 | — | — |
| 2007-08-07 | $21.90 | $37.72 | 4,813,409 | — | — |
| 2007-08-06 | $20.93 | $36.04 | 2,805,379 | — | — |
| 2007-08-03 | $20.36 | $35.05 | 3,084,898 | — | — |
| 2007-08-02 | $20.57 | $35.43 | 2,667,744 | — | — |
| 2007-08-01 | $20.33 | $35.01 | 2,493,576 | — | — |
| 2007-07-31 | $20.20 | $34.78 | 3,113,359 | — | — |
| 2007-07-30 | $20.54 | $35.37 | 3,631,615 | — | — |
| 2007-07-27 | $20.30 | $34.96 | 4,267,541 | — | — |
| 2007-07-26 | $20.39 | $35.12 | 4,322,765 | — | — |
| 2007-07-25 | $20.84 | $35.88 | 4,008,413 | — | — |
| 2007-07-24 | $20.88 | $35.95 | 3,112,934 | — | — |
| 2007-07-23 | $21.17 | $36.46 | 2,468,938 | — | — |
| 2007-07-20 | $21.32 | $36.71 | 3,428,986 | — | — |
| 2007-07-19 | $21.57 | $37.15 | 4,345,279 | — | — |
| 2007-07-18 | $22.29 | $38.39 | 2,909,030 | — | — |
| 2007-07-17 | $22.52 | $38.77 | 1,866,571 | — | — |
| 2007-07-16 | $22.27 | $38.35 | 1,784,160 | — | — |
| 2007-07-13 | $22.25 | $38.31 | 2,909,455 | — | — |
| 2007-07-12 | $22.33 | $38.45 | 2,415,413 | — | — |
| 2007-07-11 | $21.94 | $37.77 | 2,196,641 | — | — |
| 2007-07-10 | $21.71 | $37.38 | 3,395,002 | — | — |
| 2007-07-09 | $22.09 | $38.05 | 1,442,196 | — | — |
| 2007-07-06 | $22.05 | $37.97 | 1,156,306 | — | — |
| 2007-07-05 | $21.90 | $37.71 | 1,819,843 | — | — |
| 2007-07-03 | $21.82 | $37.58 | 867,017 | — | — |
| 2007-07-02 | $21.72 | $37.41 | 1,671,588 | — | — |
| 2007-06-29 | $21.56 | $37.12 | 2,132,071 | — | — |
| 2007-06-28 | $21.63 | $37.25 | 2,391,624 | — | — |
| 2007-06-27 | $21.77 | $37.49 | 1,825,790 | — | — |
| 2007-06-26 | $21.47 | $36.97 | 2,135,470 | — | — |
| 2007-06-25 | $21.53 | $37.07 | 2,340,223 | — | — |
| 2007-06-22 | $21.62 | $37.23 | 2,661,372 | — | — |
| 2007-06-21 | $21.74 | $37.44 | 1,992,737 | — | — |
| 2007-06-20 | $21.82 | $37.58 | 3,254,818 | — | — |
| 2007-06-19 | $22.10 | $38.05 | 1,699,625 | — | — |
| 2007-06-18 | $22.01 | $37.90 | 3,205,966 | — | — |
| 2007-06-15 | $22.03 | $37.94 | 1,595,974 | — | — |
| 2007-06-14 | $21.93 | $37.77 | 1,735,308 | — | — |
| 2007-06-13 | $21.82 | $37.58 | 1,948,558 | — | — |
| 2007-06-12 | $21.43 | $36.91 | 2,418,811 | — | — |
| 2007-06-11 | $21.73 | $37.42 | 1,939,212 | — | — |
| 2007-06-08 | $21.77 | $37.48 | 2,027,995 | — | — |
| 2007-06-07 | $21.60 | $37.20 | 2,785,838 | — | — |
| 2007-06-06 | $21.89 | $37.69 | 3,613,349 | — | — |
| 2007-06-05 | $22.22 | $38.05 | 2,867,825 | — | — |
| 2007-06-04 | $22.33 | $38.22 | 1,998,684 | — | — |
| 2007-06-01 | $22.16 | $37.94 | 3,269,261 | — | — |
| 2007-05-31 | $22.08 | $37.80 | 3,038,170 | — | — |
| 2007-05-30 | $21.99 | $37.64 | 3,215,311 | — | — |
| 2007-05-29 | $21.78 | $37.30 | 2,809,627 | — | — |
| 2007-05-25 | $21.71 | $37.16 | 1,488,074 | — | — |
| 2007-05-24 | $21.71 | $37.17 | 3,469,342 | — | — |
| 2007-05-23 | $21.79 | $37.31 | 2,417,112 | — | — |
| 2007-05-22 | $21.73 | $37.21 | 2,643,955 | — | — |
| 2007-05-21 | $21.48 | $36.77 | 2,051,359 | — | — |
| 2007-05-18 | $21.31 | $36.49 | 4,156,668 | — | — |
| 2007-05-17 | $21.17 | $36.25 | 2,470,637 | — | — |
| 2007-05-16 | $20.85 | $35.69 | 2,996,114 | — | — |
| 2007-05-15 | $20.82 | $35.65 | 5,518,577 | — | — |
| 2007-05-14 | $20.82 | $35.64 | 3,307,493 | — | — |
| 2007-05-11 | $20.79 | $35.59 | 3,745,462 | — | — |
| 2007-05-10 | $20.78 | $35.57 | 4,571,698 | — | — |
| 2007-05-09 | $20.72 | $35.47 | 2,096,388 | — | — |
| 2007-05-08 | $20.41 | $34.95 | 1,586,203 | — | — |
| 2007-05-07 | $20.44 | $34.99 | 1,046,707 | — | — |
| 2007-05-04 | $20.34 | $34.83 | 2,384,402 | — | — |
| 2007-05-03 | $20.36 | $34.85 | 2,826,194 | — | — |
| 2007-05-02 | $20.31 | $34.76 | 2,310,912 | — | — |
| 2007-05-01 | $20.20 | $34.58 | 4,373,741 | — | — |
| 2007-04-30 | $20.67 | $35.39 | 2,259,086 | — | — |
| 2007-04-27 | $20.72 | $35.47 | 2,242,094 | — | — |
| 2007-04-26 | $20.83 | $35.66 | 2,114,230 | — | — |
| 2007-04-25 | $20.97 | $35.90 | 3,520,742 | — | — |
| 2007-04-24 | $20.88 | $35.75 | 6,505,387 | — | — |
| 2007-04-23 | $20.21 | $34.60 | 1,905,228 | — | — |
| 2007-04-20 | $20.08 | $34.37 | 3,706,805 | — | — |
| 2007-04-19 | $19.89 | $34.06 | 2,162,657 | — | — |
| 2007-04-18 | $20.14 | $34.49 | 1,145,686 | — | — |
| 2007-04-17 | $20.19 | $34.57 | 1,561,990 | — | — |
| 2007-04-16 | $20.22 | $34.62 | 1,700,474 | — | — |
| 2007-04-13 | $20.08 | $34.39 | 1,509,314 | — | — |
| 2007-04-12 | $20.28 | $34.72 | 2,534,357 | — | — |
| 2007-04-11 | $20.05 | $34.32 | 2,143,541 | — | — |
| 2007-04-10 | $20.20 | $34.58 | 2,042,863 | — | — |
| 2007-04-09 | $20.07 | $34.36 | 2,773,519 | — | — |
| 2007-04-05 | $20.20 | $34.58 | 2,017,800 | — | — |
| 2007-04-04 | $20.22 | $34.62 | 3,461,695 | — | — |
| 2007-04-03 | $19.87 | $34.01 | 3,073,853 | — | — |
| 2007-04-02 | $19.60 | $33.55 | 2,055,607 | — | — |
| 2007-03-30 | $19.45 | $33.30 | 1,897,157 | — | — |
| 2007-03-29 | $19.37 | $33.17 | 2,559,420 | — | — |
| 2007-03-28 | $19.37 | $33.16 | 2,242,519 | — | — |
| 2007-03-27 | $19.44 | $33.27 | 1,840,234 | — | — |
| 2007-03-26 | $19.48 | $33.36 | 1,966,824 | — | — |
| 2007-03-23 | $19.45 | $33.30 | 2,180,074 | — | — |
| 2007-03-22 | $19.29 | $33.02 | 2,714,897 | — | — |
| 2007-03-21 | $19.31 | $33.07 | 3,026,275 | — | — |
| 2007-03-20 | $19.21 | $32.89 | 3,272,234 | — | — |
| 2007-03-19 | $19.10 | $32.70 | 3,477,413 | — | — |
| 2007-03-16 | $19.01 | $32.55 | 3,057,710 | — | — |
| 2007-03-15 | $19.14 | $32.76 | 4,619,275 | — | — |
| 2007-03-14 | $19.02 | $32.56 | 4,126,082 | — | — |
| 2007-03-13 | $18.95 | $32.44 | 4,041,547 | — | — |
| 2007-03-12 | $18.99 | $32.50 | 3,419,215 | — | — |
| 2007-03-09 | $19.03 | $32.59 | 2,532,658 | — | — |
| 2007-03-08 | $18.97 | $32.48 | 2,539,879 | — | — |
| 2007-03-07 | $18.75 | $32.10 | 4,187,254 | — | — |
| 2007-03-06 | $18.81 | $31.98 | 3,495,679 | — | — |
| 2007-03-05 | $18.68 | $31.76 | 4,480,366 | — | — |
| 2007-03-02 | $18.64 | $31.70 | 2,534,782 | — | — |
| 2007-03-01 | $18.75 | $31.89 | 5,077,634 | — | — |
| 2007-02-28 | $18.76 | $31.90 | 4,208,494 | — | — |
| 2007-02-27 | $18.67 | $31.74 | 7,723,289 | — | — |
| 2007-02-26 | $18.90 | $32.13 | 5,406,005 | — | — |
| 2007-02-23 | $18.94 | $32.20 | 4,229,734 | — | — |
| 2007-02-22 | $18.95 | $32.21 | 4,274,338 | — | — |
| 2007-02-21 | $18.83 | $32.02 | 5,865,214 | — | — |
| 2007-02-20 | $18.63 | $31.68 | 2,676,240 | — | — |
| 2007-02-16 | $18.25 | $31.03 | 1,988,489 | — | — |
| 2007-02-15 | $18.31 | $31.12 | 2,735,287 | — | — |
| 2007-02-14 | $18.12 | $30.80 | 3,013,956 | — | — |
| 2007-02-13 | $18.18 | $30.92 | 3,421,339 | — | — |
| 2007-02-12 | $17.94 | $30.50 | 2,895,437 | — | — |
| 2007-02-09 | $17.92 | $30.46 | 3,206,815 | — | — |
| 2007-02-08 | $18.00 | $30.60 | 2,686,010 | — | — |
| 2007-02-07 | $17.93 | $30.49 | 5,166,842 | — | — |
| 2007-02-06 | $18.32 | $31.16 | 2,983,370 | — | — |
| 2007-02-05 | $18.22 | $30.97 | 4,039,423 | — | — |
| 2007-02-02 | $17.92 | $30.47 | 1,752,725 | — | — |
| 2007-02-01 | $18.03 | $30.65 | 4,637,542 | — | — |
| 2007-01-31 | $17.86 | $30.37 | 4,596,336 | — | — |
| 2007-01-30 | $17.56 | $29.85 | 5,075,935 | — | — |
| 2007-01-29 | $17.42 | $29.62 | 5,334,638 | — | — |
| 2007-01-26 | $17.42 | $29.62 | 3,463,819 | — | — |
| 2007-01-25 | $17.61 | $29.94 | 6,791,702 | — | — |
| 2007-01-24 | $18.15 | $30.86 | 7,036,387 | — | — |
| 2007-01-23 | $18.00 | $30.60 | 10,065,636 | — | — |
| 2007-01-22 | $18.91 | $32.16 | 2,514,391 | — | — |
| 2007-01-19 | $19.08 | $32.44 | 1,823,666 | — | — |
| 2007-01-18 | $19.24 | $32.71 | 1,581,530 | — | — |
| 2007-01-17 | $19.33 | $32.86 | 3,788,366 | — | — |
| 2007-01-16 | $19.17 | $32.59 | 1,977,444 | — | — |
| 2007-01-12 | $19.03 | $32.36 | 3,455,748 | — | — |
| 2007-01-11 | $19.15 | $32.56 | 3,886,495 | — | — |
| 2007-01-10 | $19.14 | $32.54 | 3,000,787 | — | — |
| 2007-01-09 | $19.29 | $32.80 | 3,399,250 | — | — |
| 2007-01-08 | $19.18 | $32.61 | 3,064,507 | — | — |
| 2007-01-05 | $19.23 | $32.69 | 1,927,318 | — | — |
| 2007-01-04 | $19.36 | $32.92 | 2,931,120 | — | — |
| 2007-01-03 | $19.25 | $32.73 | 3,824,899 | — | — |