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 | $14.06 | $16.39 | 3,286,000 | — | — |
| 2007-12-28 | $14.05 | $16.38 | 4,168,000 | — | — |
| 2007-12-27 | $13.80 | $16.09 | 2,625,700 | — | — |
| 2007-12-26 | $13.87 | $16.17 | 3,042,200 | — | — |
| 2007-12-24 | $13.75 | $16.03 | 1,819,300 | — | — |
| 2007-12-21 | $13.50 | $15.74 | 7,481,100 | — | — |
| 2007-12-20 | $13.64 | $15.90 | 6,361,300 | — | — |
| 2007-12-19 | $13.74 | $16.02 | 3,645,100 | — | — |
| 2007-12-18 | $13.77 | $16.05 | 6,556,100 | — | — |
| 2007-12-17 | $13.46 | $15.69 | 6,265,300 | — | — |
| 2007-12-14 | $13.70 | $15.97 | 10,298,000 | — | — |
| 2007-12-13 | $13.54 | $15.79 | 5,307,000 | — | — |
| 2007-12-12 | $13.53 | $15.78 | 6,686,500 | — | — |
| 2007-12-11 | $13.54 | $15.79 | 6,975,500 | — | — |
| 2007-12-10 | $14.00 | $16.32 | 7,120,000 | — | — |
| 2007-12-07 | $14.14 | $16.49 | 7,743,100 | — | — |
| 2007-12-06 | $14.16 | $16.51 | 8,973,900 | — | — |
| 2007-12-05 | $14.18 | $16.53 | 5,316,900 | — | — |
| 2007-12-04 | $14.35 | $16.73 | 4,837,500 | — | — |
| 2007-12-03 | $14.24 | $16.60 | 8,011,600 | — | — |
| 2007-11-30 | $14.38 | $16.77 | 7,601,800 | — | — |
| 2007-11-29 | $14.45 | $16.85 | 12,497,100 | — | — |
| 2007-11-28 | $14.40 | $16.79 | 11,194,300 | — | — |
| 2007-11-27 | $14.05 | $16.38 | 18,965,300 | — | — |
| 2007-11-26 | $13.53 | $15.78 | 8,715,200 | — | — |
| 2007-11-23 | $13.61 | $15.87 | 3,386,000 | — | — |
| 2007-11-21 | $13.29 | $15.50 | 13,148,600 | — | — |
| 2007-11-20 | $13.45 | $15.68 | 20,133,900 | — | — |
| 2007-11-19 | $13.25 | $15.45 | 19,781,900 | — | — |
| 2007-11-16 | $13.65 | $15.91 | 28,791,100 | — | — |
| 2007-11-15 | $13.97 | $16.29 | 24,293,600 | — | — |
| 2007-11-14 | $14.12 | $16.46 | 89,639,200 | — | — |
| 2007-11-13 | $14.35 | $16.73 | 27,539,100 | — | — |
| 2007-11-12 | $15.03 | $17.52 | 8,171,300 | — | — |
| 2007-11-09 | $15.21 | $17.73 | 6,191,000 | — | — |
| 2007-11-08 | $15.38 | $17.93 | 4,981,900 | — | — |
| 2007-11-07 | $15.00 | $17.49 | 4,114,100 | — | — |
| 2007-11-06 | $15.06 | $17.56 | 3,503,300 | — | — |
| 2007-11-05 | $14.89 | $17.36 | 2,517,400 | — | — |
| 2007-11-02 | $15.06 | $17.56 | 5,089,500 | — | — |
| 2007-11-01 | $15.28 | $17.82 | 8,246,000 | — | — |
| 2007-10-31 | $15.04 | $17.54 | 2,255,000 | — | — |
| 2007-10-30 | $14.91 | $17.38 | 1,459,400 | — | — |
| 2007-10-29 | $15.10 | $17.61 | 7,117,500 | — | — |
| 2007-10-26 | $15.00 | $17.49 | 2,348,500 | — | — |
| 2007-10-25 | $15.19 | $17.71 | 2,825,500 | — | — |
| 2007-10-24 | $15.32 | $17.86 | 1,572,800 | — | — |
| 2007-10-23 | $15.38 | $17.93 | 2,049,800 | — | — |
| 2007-10-22 | $15.30 | $17.84 | 2,797,200 | — | — |
| 2007-10-19 | $15.01 | $17.50 | 1,988,100 | — | — |
| 2007-10-18 | $15.28 | $17.82 | 2,224,500 | — | — |
| 2007-10-17 | $15.44 | $18.00 | 2,788,400 | — | — |
| 2007-10-16 | $15.50 | $18.07 | 2,347,700 | — | — |
| 2007-10-15 | $15.69 | $18.29 | 2,473,800 | — | — |
| 2007-10-12 | $15.69 | $18.29 | 1,650,400 | — | — |
| 2007-10-11 | $15.63 | $18.22 | 4,338,500 | — | — |
| 2007-10-10 | $15.95 | $18.60 | 3,692,700 | — | — |
| 2007-10-09 | $16.22 | $18.91 | 1,623,700 | — | — |
| 2007-10-08 | $16.41 | $19.13 | 2,352,400 | — | — |
| 2007-10-05 | $16.48 | $19.21 | 2,870,400 | — | — |
| 2007-10-04 | $16.56 | $19.31 | 8,225,000 | — | — |
| 2007-10-03 | $16.87 | $19.67 | 6,826,900 | — | — |
| 2007-10-02 | $16.73 | $19.51 | 7,606,600 | — | — |
| 2007-10-01 | $16.50 | $19.24 | 3,428,700 | — | — |
| 2007-09-28 | $15.96 | $18.61 | 4,189,200 | — | — |
| 2007-09-27 | $16.24 | $18.93 | 5,106,300 | — | — |
| 2007-09-26 | $15.53 | $18.11 | 1,855,300 | — | — |
| 2007-09-25 | $15.35 | $17.90 | 1,749,200 | — | — |
| 2007-09-24 | $15.23 | $17.76 | 2,676,000 | — | — |
| 2007-09-21 | $15.35 | $17.90 | 1,730,900 | — | — |
| 2007-09-20 | $15.25 | $17.78 | 2,049,200 | — | — |
| 2007-09-19 | $15.54 | $18.12 | 3,707,000 | — | — |
| 2007-09-18 | $15.58 | $18.17 | 2,186,200 | — | — |
| 2007-09-17 | $15.38 | $17.93 | 2,927,100 | — | — |
| 2007-09-14 | $15.29 | $17.83 | 3,069,000 | — | — |
| 2007-09-13 | $15.42 | $17.98 | 3,582,800 | — | — |
| 2007-09-12 | $15.39 | $17.94 | 4,929,100 | — | — |
| 2007-09-11 | $15.48 | $18.05 | 2,986,500 | — | — |
| 2007-09-10 | $15.69 | $18.29 | 6,919,800 | — | — |
| 2007-09-07 | $15.08 | $17.58 | 1,732,000 | — | — |
| 2007-09-06 | $15.27 | $17.80 | 2,140,900 | — | — |
| 2007-09-05 | $15.32 | $17.86 | 2,174,200 | — | — |
| 2007-09-04 | $15.42 | $17.98 | 2,161,900 | — | — |
| 2007-08-31 | $15.10 | $17.61 | 1,539,500 | — | — |
| 2007-08-30 | $15.04 | $17.54 | 2,512,500 | — | — |
| 2007-08-29 | $15.18 | $17.70 | 2,437,700 | — | — |
| 2007-08-28 | $14.96 | $17.44 | 3,590,200 | — | — |
| 2007-08-27 | $15.11 | $17.62 | 2,833,700 | — | — |
| 2007-08-24 | $15.23 | $17.76 | 3,851,800 | — | — |
| 2007-08-23 | $15.02 | $17.51 | 5,006,900 | — | — |
| 2007-08-22 | $15.29 | $17.83 | 3,652,700 | — | — |
| 2007-08-21 | $14.99 | $17.48 | 7,343,900 | — | — |
| 2007-08-20 | $15.58 | $18.17 | 5,483,900 | — | — |
| 2007-08-17 | $15.00 | $17.49 | 5,084,500 | — | — |
| 2007-08-16 | $14.11 | $16.45 | 3,698,300 | — | — |
| 2007-08-15 | $14.02 | $16.35 | 4,739,900 | — | — |
| 2007-08-14 | $14.46 | $16.86 | 4,921,100 | — | — |
| 2007-08-13 | $14.82 | $17.28 | 8,476,800 | — | — |
| 2007-08-10 | $14.66 | $17.09 | 11,994,100 | — | — |
| 2007-08-09 | $14.00 | $16.32 | 9,503,400 | — | — |
| 2007-08-08 | $14.63 | $17.06 | 9,300,400 | — | — |
| 2007-08-07 | $15.09 | $17.59 | 6,359,200 | — | — |
| 2007-08-06 | $15.52 | $18.10 | 4,773,800 | — | — |
| 2007-08-03 | $15.74 | $18.35 | 6,805,000 | — | — |
| 2007-08-02 | $15.97 | $18.62 | 4,020,600 | — | — |
| 2007-08-01 | $16.10 | $18.77 | 4,435,400 | — | — |
| 2007-07-31 | $16.03 | $18.69 | 3,608,700 | — | — |
| 2007-07-30 | $16.17 | $18.85 | 4,445,100 | — | — |
| 2007-07-27 | $15.80 | $18.42 | 7,843,100 | — | — |
| 2007-07-26 | $16.66 | $19.42 | 7,066,100 | — | — |
| 2007-07-25 | $17.92 | $20.89 | 5,098,500 | — | — |
| 2007-07-24 | $17.62 | $20.54 | 3,602,900 | — | — |
| 2007-07-23 | $17.73 | $20.67 | 3,713,400 | — | — |
| 2007-07-20 | $17.44 | $20.33 | 4,643,800 | — | — |
| 2007-07-19 | $17.74 | $20.68 | 3,776,200 | — | — |
| 2007-07-18 | $17.92 | $20.89 | 4,825,800 | — | — |
| 2007-07-17 | $17.92 | $20.89 | 1,682,400 | — | — |
| 2007-07-16 | $17.94 | $20.92 | 2,271,100 | — | — |
| 2007-07-13 | $17.90 | $20.87 | 3,528,600 | — | — |
| 2007-07-12 | $17.96 | $20.94 | 4,017,300 | — | — |
| 2007-07-11 | $17.73 | $20.67 | 3,034,400 | — | — |
| 2007-07-10 | $17.75 | $20.70 | 4,316,000 | — | — |
| 2007-07-09 | $17.88 | $20.85 | 3,015,100 | — | — |
| 2007-07-06 | $18.05 | $21.05 | 1,469,800 | — | — |
| 2007-07-05 | $18.17 | $21.18 | 1,666,600 | — | — |
| 2007-07-03 | $18.17 | $21.18 | 1,256,800 | — | — |
| 2007-07-02 | $18.19 | $21.21 | 2,459,900 | — | — |
| 2007-06-29 | $18.19 | $21.21 | 4,112,800 | — | — |
| 2007-06-28 | $18.37 | $21.42 | 1,533,900 | — | — |
| 2007-06-27 | $18.47 | $21.53 | 2,848,700 | — | — |
| 2007-06-26 | $18.49 | $21.49 | 3,347,900 | — | — |
| 2007-06-25 | $18.65 | $21.67 | 3,691,800 | — | — |
| 2007-06-22 | $18.90 | $21.96 | 4,284,400 | — | — |
| 2007-06-21 | $18.79 | $21.84 | 3,222,200 | — | — |
| 2007-06-20 | $18.80 | $21.85 | 3,770,300 | — | — |
| 2007-06-19 | $18.87 | $21.93 | 2,564,600 | — | — |
| 2007-06-18 | $18.70 | $21.73 | 2,182,500 | — | — |
| 2007-06-15 | $18.55 | $21.56 | 2,989,400 | — | — |
| 2007-06-14 | $18.46 | $21.45 | 2,236,300 | — | — |
| 2007-06-13 | $18.64 | $21.66 | 2,102,100 | — | — |
| 2007-06-12 | $18.60 | $21.62 | 3,981,000 | — | — |
| 2007-06-11 | $18.74 | $21.78 | 7,067,900 | — | — |
| 2007-06-08 | $18.80 | $21.85 | 5,511,300 | — | — |
| 2007-06-07 | $19.00 | $22.08 | 4,232,300 | — | — |
| 2007-06-06 | $19.41 | $22.56 | 2,940,500 | — | — |
| 2007-06-05 | $19.59 | $22.77 | 3,839,500 | — | — |
| 2007-06-04 | $19.63 | $22.81 | 1,849,200 | — | — |
| 2007-06-01 | $19.70 | $22.89 | 2,732,200 | — | — |
| 2007-05-31 | $19.77 | $22.98 | 3,453,400 | — | — |
| 2007-05-30 | $19.73 | $22.93 | 3,839,200 | — | — |
| 2007-05-29 | $19.69 | $22.88 | 2,926,400 | — | — |
| 2007-05-25 | $19.68 | $22.87 | 2,981,200 | — | — |
| 2007-05-24 | $19.83 | $23.05 | 5,535,600 | — | — |
| 2007-05-23 | $20.24 | $23.52 | 4,332,300 | — | — |
| 2007-05-22 | $20.01 | $23.25 | 3,459,100 | — | — |
| 2007-05-21 | $19.85 | $23.07 | 4,636,300 | — | — |
| 2007-05-18 | $19.75 | $22.95 | 3,874,900 | — | — |
| 2007-05-17 | $19.73 | $22.93 | 4,305,200 | — | — |
| 2007-05-16 | $19.75 | $22.95 | 4,327,400 | — | — |
| 2007-05-15 | $19.73 | $22.93 | 7,691,100 | — | — |
| 2007-05-14 | $19.70 | $22.89 | 29,858,200 | — | — |
| 2007-05-11 | $22.40 | $26.03 | 3,636,000 | — | — |
| 2007-05-10 | $22.09 | $25.67 | 4,797,600 | — | — |
| 2007-05-09 | $22.64 | $26.31 | 3,631,600 | — | — |
| 2007-05-08 | $22.08 | $25.66 | 1,707,400 | — | — |
| 2007-05-07 | $22.39 | $26.02 | 1,121,400 | — | — |
| 2007-05-04 | $22.29 | $25.90 | 1,656,000 | — | — |
| 2007-05-03 | $22.21 | $25.81 | 1,683,900 | — | — |
| 2007-05-02 | $22.45 | $26.09 | 1,510,200 | — | — |
| 2007-05-01 | $22.25 | $25.86 | 3,427,300 | — | — |
| 2007-04-30 | $21.93 | $25.49 | 2,215,500 | — | — |
| 2007-04-27 | $22.05 | $25.63 | 1,729,200 | — | — |
| 2007-04-26 | $22.10 | $25.68 | 1,630,800 | — | — |
| 2007-04-25 | $22.03 | $25.60 | 1,475,600 | — | — |
| 2007-04-24 | $22.02 | $25.59 | 2,551,500 | — | — |
| 2007-04-23 | $21.64 | $25.15 | 2,309,500 | — | — |
| 2007-04-20 | $21.92 | $25.47 | 2,497,800 | — | — |
| 2007-04-19 | $21.88 | $25.43 | 2,190,500 | — | — |
| 2007-04-18 | $21.86 | $25.40 | 1,969,800 | — | — |
| 2007-04-17 | $21.70 | $25.22 | 2,026,200 | — | — |
| 2007-04-16 | $21.80 | $25.33 | 2,380,100 | — | — |
| 2007-04-13 | $21.75 | $25.28 | 2,808,400 | — | — |
| 2007-04-12 | $21.62 | $25.13 | 3,267,900 | — | — |
| 2007-04-11 | $21.68 | $25.20 | 5,018,400 | — | — |
| 2007-04-10 | $21.80 | $25.33 | 6,499,100 | — | — |
| 2007-04-09 | $21.20 | $24.64 | 3,076,400 | — | — |
| 2007-04-05 | $21.01 | $24.42 | 2,368,900 | — | — |
| 2007-04-04 | $21.04 | $24.45 | 1,992,700 | — | — |
| 2007-04-03 | $21.09 | $24.51 | 2,231,700 | — | — |
| 2007-04-02 | $20.99 | $24.39 | 1,691,300 | — | — |
| 2007-03-30 | $21.14 | $24.57 | 2,373,600 | — | — |
| 2007-03-29 | $21.01 | $24.42 | 2,454,100 | — | — |
| 2007-03-28 | $21.11 | $24.53 | 12,074,000 | — | — |
| 2007-03-27 | $21.28 | $24.66 | 17,778,600 | — | — |
| 2007-03-26 | $20.22 | $23.43 | 12,085,900 | — | — |
| 2007-03-23 | $20.32 | $23.55 | 5,751,200 | — | — |
| 2007-03-22 | $20.55 | $23.81 | 11,173,800 | — | — |
| 2007-03-21 | $19.54 | $22.64 | 2,645,800 | — | — |
| 2007-03-20 | $19.60 | $22.71 | 1,819,800 | — | — |
| 2007-03-19 | $19.52 | $22.62 | 3,330,600 | — | — |
| 2007-03-16 | $19.42 | $22.51 | 5,159,500 | — | — |
| 2007-03-15 | $19.73 | $22.86 | 2,091,300 | — | — |
| 2007-03-14 | $19.55 | $22.66 | 3,106,300 | — | — |
| 2007-03-13 | $19.56 | $22.67 | 4,009,500 | — | — |
| 2007-03-12 | $19.92 | $23.08 | 3,495,500 | — | — |
| 2007-03-09 | $19.87 | $23.03 | 8,953,100 | — | — |
| 2007-03-08 | $19.88 | $23.04 | 5,682,800 | — | — |
| 2007-03-07 | $19.65 | $22.77 | 3,881,700 | — | — |
| 2007-03-06 | $19.88 | $23.04 | 5,755,500 | — | — |
| 2007-03-05 | $19.66 | $22.78 | 6,526,900 | — | — |
| 2007-03-02 | $19.87 | $23.03 | 24,261,200 | — | — |
| 2007-03-01 | $20.26 | $23.48 | 6,762,100 | — | — |
| 2007-02-28 | $21.17 | $24.53 | 2,419,400 | — | — |
| 2007-02-27 | $21.41 | $24.81 | 3,595,000 | — | — |
| 2007-02-26 | $21.84 | $25.31 | 1,332,100 | — | — |
| 2007-02-23 | $21.82 | $25.29 | 1,329,000 | — | — |
| 2007-02-22 | $21.72 | $25.17 | 1,763,400 | — | — |
| 2007-02-21 | $21.95 | $25.44 | 1,706,000 | — | — |
| 2007-02-20 | $21.70 | $25.15 | 1,636,800 | — | — |
| 2007-02-16 | $22.05 | $25.55 | 1,218,900 | — | — |
| 2007-02-15 | $21.97 | $25.46 | 1,068,900 | — | — |
| 2007-02-14 | $21.91 | $25.39 | 1,885,300 | — | — |
| 2007-02-13 | $22.02 | $25.52 | 1,279,500 | — | — |
| 2007-02-12 | $22.17 | $25.69 | 1,532,800 | — | — |
| 2007-02-09 | $22.35 | $25.90 | 1,161,700 | — | — |
| 2007-02-08 | $22.40 | $25.96 | 1,887,300 | — | — |
| 2007-02-07 | $22.24 | $25.77 | 2,915,200 | — | — |
| 2007-02-06 | $22.46 | $26.03 | 2,084,000 | — | — |
| 2007-02-05 | $22.40 | $25.96 | 1,323,100 | — | — |
| 2007-02-02 | $22.61 | $26.20 | 2,391,000 | — | — |
| 2007-02-01 | $22.49 | $26.06 | 4,409,400 | — | — |
| 2007-01-31 | $22.14 | $25.66 | 1,682,600 | — | — |
| 2007-01-30 | $22.03 | $25.53 | 2,008,300 | — | — |
| 2007-01-29 | $21.75 | $25.21 | 1,703,700 | — | — |
| 2007-01-26 | $21.57 | $25.00 | 1,691,600 | — | — |
| 2007-01-25 | $21.11 | $24.46 | 1,288,600 | — | — |
| 2007-01-24 | $21.07 | $24.42 | 1,061,000 | — | — |
| 2007-01-23 | $20.92 | $24.24 | 1,357,500 | — | — |
| 2007-01-22 | $21.03 | $24.37 | 2,127,900 | — | — |
| 2007-01-19 | $20.95 | $24.28 | 957,600 | — | — |
| 2007-01-18 | $20.89 | $24.21 | 1,409,700 | — | — |
| 2007-01-17 | $20.86 | $24.17 | 1,470,100 | — | — |
| 2007-01-16 | $20.91 | $24.23 | 1,128,600 | — | — |
| 2007-01-12 | $20.80 | $24.10 | 1,274,600 | — | — |
| 2007-01-11 | $20.86 | $24.17 | 1,597,000 | — | — |
| 2007-01-10 | $20.59 | $23.86 | 1,572,800 | — | — |
| 2007-01-09 | $20.56 | $23.83 | 1,555,800 | — | — |
| 2007-01-08 | $20.65 | $23.93 | 1,570,200 | — | — |
| 2007-01-05 | $20.28 | $23.50 | 1,028,500 | — | — |
| 2007-01-04 | $20.36 | $23.59 | 1,086,800 | — | — |
| 2007-01-03 | $20.04 | $23.22 | 1,862,500 | — | — |