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
- 1996-12-11 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 | $15.40 | $32.33 | 1,470,912 | — | — |
| 2007-12-28 | $15.36 | $32.25 | 1,371,645 | — | — |
| 2007-12-27 | $15.34 | $32.20 | 1,120,951 | — | — |
| 2007-12-26 | $15.47 | $32.48 | 1,142,956 | — | — |
| 2007-12-24 | $15.53 | $32.60 | 337,736 | — | — |
| 2007-12-21 | $15.34 | $32.20 | 2,477,274 | — | — |
| 2007-12-20 | $14.99 | $31.48 | 1,125,515 | — | — |
| 2007-12-19 | $14.83 | $31.14 | 2,209,628 | — | — |
| 2007-12-18 | $14.55 | $30.54 | 1,807,996 | — | — |
| 2007-12-17 | $14.47 | $30.38 | 1,505,305 | — | — |
| 2007-12-14 | $14.67 | $30.81 | 1,216,632 | — | — |
| 2007-12-13 | $14.88 | $31.23 | 2,244,999 | — | — |
| 2007-12-12 | $14.97 | $31.43 | 2,700,584 | — | — |
| 2007-12-11 | $15.04 | $31.57 | 3,377,686 | — | — |
| 2007-12-10 | $15.51 | $32.56 | 3,854,624 | — | — |
| 2007-12-07 | $14.98 | $31.44 | 5,584,380 | — | — |
| 2007-12-06 | $14.15 | $29.70 | 6,588,786 | — | — |
| 2007-12-05 | $14.89 | $31.26 | 3,418,925 | — | — |
| 2007-12-04 | $14.96 | $31.40 | 2,655,596 | — | — |
| 2007-12-03 | $14.82 | $31.12 | 2,196,914 | — | — |
| 2007-11-30 | $14.69 | $30.84 | 4,067,339 | — | — |
| 2007-11-29 | $14.76 | $30.99 | 1,882,324 | — | — |
| 2007-11-28 | $14.95 | $31.39 | 2,171,649 | — | — |
| 2007-11-27 | $14.44 | $30.31 | 2,855,760 | — | — |
| 2007-11-26 | $14.26 | $29.95 | 4,180,135 | — | — |
| 2007-11-23 | $14.07 | $29.53 | 714,266 | — | — |
| 2007-11-21 | $14.07 | $29.55 | 2,239,131 | — | — |
| 2007-11-20 | $14.37 | $30.18 | 6,183,242 | — | — |
| 2007-11-19 | $15.06 | $31.62 | 5,303,531 | — | — |
| 2007-11-16 | $15.43 | $32.39 | 4,902,225 | — | — |
| 2007-11-15 | $15.61 | $32.78 | 3,423,815 | — | — |
| 2007-11-14 | $15.55 | $32.65 | 2,550,787 | — | — |
| 2007-11-13 | $15.60 | $32.74 | 3,420,392 | — | — |
| 2007-11-12 | $15.46 | $32.46 | 3,869,294 | — | — |
| 2007-11-09 | $15.83 | $33.24 | 17,225,514 | — | — |
| 2007-11-08 | $16.47 | $34.57 | 4,758,459 | — | — |
| 2007-11-07 | $16.60 | $34.85 | 2,482,490 | — | — |
| 2007-11-06 | $17.01 | $35.72 | 3,708,413 | — | — |
| 2007-11-05 | $16.85 | $35.37 | 2,084,118 | — | — |
| 2007-11-02 | $17.37 | $36.46 | 4,758,459 | — | — |
| 2007-11-01 | $17.12 | $35.94 | 4,616,160 | — | — |
| 2007-10-31 | $16.93 | $35.54 | 7,397,429 | — | — |
| 2007-10-30 | $15.66 | $32.88 | 3,390,726 | — | — |
| 2007-10-29 | $15.69 | $32.95 | 3,044,514 | — | — |
| 2007-10-26 | $15.90 | $33.37 | 3,453,155 | — | — |
| 2007-10-25 | $15.71 | $32.99 | 2,954,375 | — | — |
| 2007-10-24 | $15.75 | $33.08 | 2,458,366 | — | — |
| 2007-10-23 | $15.79 | $33.15 | 2,563,827 | — | — |
| 2007-10-22 | $15.80 | $33.17 | 2,356,165 | — | — |
| 2007-10-19 | $15.72 | $33.01 | 3,181,434 | — | — |
| 2007-10-18 | $16.27 | $34.16 | 2,338,398 | — | — |
| 2007-10-17 | $16.30 | $34.22 | 2,614,846 | — | — |
| 2007-10-16 | $16.12 | $33.85 | 3,692,765 | — | — |
| 2007-10-15 | $16.28 | $34.17 | 2,696,998 | — | — |
| 2007-10-12 | $16.10 | $33.81 | 2,529,760 | — | — |
| 2007-10-11 | $16.25 | $34.12 | 2,716,069 | — | — |
| 2007-10-10 | $16.37 | $34.38 | 2,893,250 | — | — |
| 2007-10-09 | $16.61 | $34.88 | 4,160,738 | — | — |
| 2007-10-08 | $16.25 | $34.12 | 4,038,651 | — | — |
| 2007-10-05 | $16.10 | $33.81 | 7,246,002 | — | — |
| 2007-10-04 | $15.40 | $32.33 | 5,872,238 | — | — |
| 2007-10-03 | $15.02 | $31.53 | 5,984,871 | — | — |
| 2007-10-02 | $14.83 | $31.13 | 9,123,762 | — | — |
| 2007-10-01 | $14.68 | $30.82 | 10,541,536 | — | — |
| 2007-09-28 | $30.55 | $30.55 | 7,610,633 | — | — |
| 2007-09-27 | $30.10 | $30.10 | 2,765,458 | — | — |
| 2007-09-26 | $29.64 | $29.64 | 6,781,778 | — | — |
| 2007-09-25 | $29.53 | $29.53 | 4,141,015 | — | — |
| 2007-09-24 | $29.60 | $29.60 | 3,375,078 | — | — |
| 2007-09-21 | $29.52 | $29.52 | 2,102,537 | — | — |
| 2007-09-20 | $29.63 | $29.63 | 1,525,843 | — | — |
| 2007-09-19 | $29.44 | $29.44 | 3,069,290 | — | — |
| 2007-09-18 | $29.33 | $29.33 | 3,928,300 | — | — |
| 2007-09-17 | $29.53 | $29.53 | 1,562,681 | — | — |
| 2007-09-14 | $29.65 | $29.65 | 1,362,517 | — | — |
| 2007-09-13 | $29.57 | $29.57 | 2,079,880 | — | — |
| 2007-09-12 | $29.69 | $29.69 | 2,896,184 | — | — |
| 2007-09-11 | $30.50 | $30.50 | 2,943,291 | — | — |
| 2007-09-10 | $30.49 | $30.49 | 3,094,555 | — | — |
| 2007-09-07 | $29.99 | $29.99 | 1,941,656 | — | — |
| 2007-09-06 | $30.21 | $30.21 | 2,402,620 | — | — |
| 2007-09-05 | $30.00 | $30.00 | 1,825,274 | — | — |
| 2007-09-04 | $30.14 | $30.14 | 2,718,025 | — | — |
| 2007-08-31 | $30.53 | $30.53 | 1,675,803 | — | — |
| 2007-08-30 | $30.23 | $30.23 | 2,144,754 | — | — |
| 2007-08-29 | $30.21 | $30.21 | 1,784,361 | — | — |
| 2007-08-28 | $29.87 | $29.87 | 1,821,851 | — | — |
| 2007-08-27 | $30.57 | $30.57 | 1,673,358 | — | — |
| 2007-08-24 | $30.47 | $30.47 | 1,129,101 | — | — |
| 2007-08-23 | $30.35 | $30.35 | 2,245,814 | — | — |
| 2007-08-22 | $30.34 | $30.34 | 1,605,713 | — | — |
| 2007-08-21 | $30.07 | $30.07 | 1,581,915 | — | — |
| 2007-08-20 | $29.98 | $29.98 | 2,627,886 | — | — |
| 2007-08-17 | $29.94 | $29.94 | 4,260,983 | — | — |
| 2007-08-16 | $29.21 | $29.21 | 3,358,615 | — | — |
| 2007-08-15 | $29.09 | $29.09 | 1,777,026 | — | — |
| 2007-08-14 | $30.22 | $30.22 | 1,429,347 | — | — |
| 2007-08-13 | $31.05 | $31.05 | 1,989,252 | — | — |
| 2007-08-10 | $30.42 | $30.42 | 3,301,239 | — | — |
| 2007-08-09 | $29.88 | $29.88 | 4,297,984 | — | — |
| 2007-08-08 | $31.46 | $31.46 | 2,807,675 | — | — |
| 2007-08-07 | $31.36 | $31.36 | 2,705,148 | — | — |
| 2007-08-06 | $31.51 | $31.51 | 2,052,333 | — | — |
| 2007-08-03 | $31.40 | $31.40 | 1,723,399 | — | — |
| 2007-08-02 | $32.27 | $32.27 | 2,967,089 | — | — |
| 2007-08-01 | $31.96 | $31.96 | 1,881,346 | — | — |
| 2007-07-31 | $32.04 | $32.04 | 3,699,937 | — | — |
| 2007-07-30 | $31.50 | $31.50 | 3,429,031 | — | — |
| 2007-07-27 | $31.16 | $31.16 | 3,230,171 | — | — |
| 2007-07-26 | $32.55 | $32.55 | 2,743,616 | — | — |
| 2007-07-25 | $33.54 | $33.54 | 1,896,668 | — | — |
| 2007-07-24 | $33.50 | $33.50 | 1,621,361 | — | — |
| 2007-07-23 | $33.85 | $33.85 | 2,031,469 | — | — |
| 2007-07-20 | $33.91 | $33.91 | 2,205,716 | — | — |
| 2007-07-19 | $33.70 | $33.70 | 1,478,410 | — | — |
| 2007-07-18 | $33.13 | $33.13 | 1,134,806 | — | — |
| 2007-07-17 | $33.13 | $33.13 | 2,957,798 | — | — |
| 2007-07-16 | $33.04 | $33.04 | 1,387,130 | — | — |
| 2007-07-13 | $33.01 | $33.01 | 856,728 | — | — |
| 2007-07-12 | $33.12 | $33.12 | 2,140,842 | — | — |
| 2007-07-11 | $32.69 | $32.69 | 1,279,224 | — | — |
| 2007-07-10 | $32.60 | $32.60 | 1,480,692 | — | — |
| 2007-07-09 | $33.20 | $33.20 | 2,562,523 | — | — |
| 2007-07-06 | $33.00 | $33.00 | 4,252,018 | — | — |
| 2007-07-05 | $32.74 | $32.74 | 1,153,551 | — | — |
| 2007-07-03 | $32.70 | $32.70 | 1,062,760 | — | — |
| 2007-07-02 | $32.53 | $32.53 | 1,259,501 | — | — |
| 2007-06-29 | $32.23 | $32.23 | 1,662,600 | — | — |
| 2007-06-28 | $31.82 | $31.82 | 1,741,329 | — | — |
| 2007-06-27 | $31.84 | $31.84 | 2,182,407 | — | — |
| 2007-06-26 | $31.31 | $31.31 | 2,957,635 | — | — |
| 2007-06-25 | $31.39 | $31.39 | 1,315,899 | — | — |
| 2007-06-22 | $31.60 | $31.60 | 1,826,904 | — | — |
| 2007-06-21 | $32.20 | $32.20 | 1,497,807 | — | — |
| 2007-06-20 | $31.94 | $31.94 | 1,256,567 | — | — |
| 2007-06-19 | $32.37 | $32.37 | 1,561,866 | — | — |
| 2007-06-18 | $32.31 | $32.31 | 1,497,318 | — | — |
| 2007-06-15 | $32.30 | $32.30 | 2,253,801 | — | — |
| 2007-06-14 | $32.48 | $32.48 | 2,067,166 | — | — |
| 2007-06-13 | $32.44 | $32.44 | 2,328,781 | — | — |
| 2007-06-12 | $32.00 | $32.00 | 2,235,382 | — | — |
| 2007-06-11 | $32.44 | $32.44 | 1,051,839 | — | — |
| 2007-06-08 | $32.65 | $32.65 | 1,513,455 | — | — |
| 2007-06-07 | $32.34 | $32.34 | 2,565,620 | — | — |
| 2007-06-06 | $32.50 | $32.50 | 1,840,759 | — | — |
| 2007-06-05 | $33.34 | $33.34 | 1,651,353 | — | — |
| 2007-06-04 | $32.96 | $32.96 | 1,076,452 | — | — |
| 2007-06-01 | $32.87 | $32.87 | 1,039,451 | — | — |
| 2007-05-31 | $32.93 | $32.93 | 1,451,189 | — | — |
| 2007-05-30 | $32.74 | $32.74 | 1,262,109 | — | — |
| 2007-05-29 | $32.44 | $32.44 | 1,060,315 | — | — |
| 2007-05-25 | $32.17 | $32.17 | 813,207 | — | — |
| 2007-05-24 | $31.87 | $31.87 | 1,424,294 | — | — |
| 2007-05-23 | $31.98 | $31.98 | 1,206,200 | — | — |
| 2007-05-22 | $31.80 | $31.80 | 849,556 | — | — |
| 2007-05-21 | $31.90 | $31.90 | 1,140,674 | — | — |
| 2007-05-18 | $32.04 | $32.04 | 1,041,081 | — | — |
| 2007-05-17 | $31.66 | $31.66 | 990,225 | — | — |
| 2007-05-16 | $31.53 | $31.53 | 839,939 | — | — |
| 2007-05-15 | $31.23 | $31.23 | 1,595,118 | — | — |
| 2007-05-14 | $31.33 | $31.33 | 1,213,698 | — | — |
| 2007-05-11 | $31.70 | $31.70 | 1,272,378 | — | — |
| 2007-05-10 | $31.21 | $31.21 | 1,687,050 | — | — |
| 2007-05-09 | $31.79 | $31.79 | 1,486,234 | — | — |
| 2007-05-08 | $31.85 | $31.85 | 1,151,269 | — | — |
| 2007-05-07 | $32.05 | $32.05 | 1,094,708 | — | — |
| 2007-05-04 | $31.98 | $31.98 | 2,277,599 | — | — |
| 2007-05-03 | $31.51 | $31.51 | 1,239,615 | — | — |
| 2007-05-02 | $31.24 | $31.24 | 1,979,635 | — | — |
| 2007-05-01 | $30.77 | $30.77 | 2,047,117 | — | — |
| 2007-04-30 | $30.92 | $30.92 | 1,927,801 | — | — |
| 2007-04-27 | $30.82 | $30.82 | 1,941,982 | — | — |
| 2007-04-26 | $30.83 | $30.83 | 5,121,786 | — | — |
| 2007-04-25 | $30.55 | $30.55 | 2,473,525 | — | — |
| 2007-04-24 | $29.97 | $29.97 | 939,695 | — | — |
| 2007-04-23 | $29.93 | $29.93 | 1,451,515 | — | — |
| 2007-04-20 | $29.60 | $29.60 | 2,154,208 | — | — |
| 2007-04-19 | $29.19 | $29.19 | 1,896,994 | — | — |
| 2007-04-18 | $29.01 | $29.01 | 2,254,127 | — | — |
| 2007-04-17 | $29.20 | $29.20 | 2,046,302 | — | — |
| 2007-04-16 | $29.34 | $29.34 | 1,407,668 | — | — |
| 2007-04-13 | $29.04 | $29.04 | 1,328,287 | — | — |
| 2007-04-12 | $29.01 | $29.01 | 1,993,001 | — | — |
| 2007-04-11 | $29.01 | $29.01 | 2,232,611 | — | — |
| 2007-04-10 | $29.25 | $29.25 | 1,414,188 | — | — |
| 2007-04-09 | $29.48 | $29.48 | 1,411,091 | — | — |
| 2007-04-05 | $29.40 | $29.40 | 1,384,033 | — | — |
| 2007-04-04 | $29.37 | $29.37 | 1,046,460 | — | — |
| 2007-04-03 | $29.56 | $29.56 | 1,970,344 | — | — |
| 2007-04-02 | $29.29 | $29.29 | 1,437,823 | — | — |
| 2007-03-30 | $29.31 | $29.31 | 1,490,961 | — | — |
| 2007-03-29 | $29.45 | $29.45 | 942,629 | — | — |
| 2007-03-28 | $29.41 | $29.41 | 1,008,318 | — | — |
| 2007-03-27 | $29.90 | $29.90 | 1,056,077 | — | — |
| 2007-03-26 | $30.25 | $30.25 | 2,542,474 | — | — |
| 2007-03-23 | $30.07 | $30.07 | 1,754,695 | — | — |
| 2007-03-22 | $30.12 | $30.12 | 1,216,306 | — | — |
| 2007-03-21 | $29.90 | $29.90 | 2,011,420 | — | — |
| 2007-03-20 | $29.32 | $29.32 | 1,511,010 | — | — |
| 2007-03-19 | $29.33 | $29.33 | 1,454,286 | — | — |
| 2007-03-16 | $29.28 | $29.28 | 2,053,148 | — | — |
| 2007-03-15 | $29.30 | $29.30 | 1,135,132 | — | — |
| 2007-03-14 | $29.31 | $29.31 | 1,543,773 | — | — |
| 2007-03-13 | $28.80 | $28.80 | 1,708,729 | — | — |
| 2007-03-12 | $29.60 | $29.60 | 1,991,697 | — | — |
| 2007-03-09 | $29.21 | $29.21 | 1,828,860 | — | — |
| 2007-03-08 | $29.20 | $29.20 | 1,885,258 | — | — |
| 2007-03-07 | $28.85 | $28.85 | 2,781,432 | — | — |
| 2007-03-06 | $28.29 | $28.29 | 1,429,510 | — | — |
| 2007-03-05 | $27.86 | $27.86 | 3,427,727 | — | — |
| 2007-03-02 | $28.01 | $28.01 | 1,925,519 | — | — |
| 2007-03-01 | $28.30 | $28.30 | 1,958,282 | — | — |
| 2007-02-28 | $28.36 | $28.36 | 1,896,505 | — | — |
| 2007-02-27 | $28.22 | $28.22 | 2,572,792 | — | — |
| 2007-02-26 | $29.39 | $29.39 | 1,216,306 | — | — |
| 2007-02-23 | $29.57 | $29.57 | 984,194 | — | — |
| 2007-02-22 | $29.44 | $29.44 | 1,447,440 | — | — |
| 2007-02-21 | $29.44 | $29.44 | 1,304,978 | — | — |
| 2007-02-20 | $29.33 | $29.33 | 1,587,620 | — | — |
| 2007-02-16 | $28.74 | $28.74 | 1,069,606 | — | — |
| 2007-02-15 | $28.86 | $28.86 | 1,003,265 | — | — |
| 2007-02-14 | $28.91 | $28.91 | 692,587 | — | — |
| 2007-02-13 | $28.84 | $28.84 | 753,549 | — | — |
| 2007-02-12 | $28.58 | $28.58 | 863,900 | — | — |
| 2007-02-09 | $28.59 | $28.59 | 832,115 | — | — |
| 2007-02-08 | $28.79 | $28.79 | 1,028,530 | — | — |
| 2007-02-07 | $28.99 | $28.99 | 719,319 | — | — |
| 2007-02-06 | $28.80 | $28.80 | 1,916,554 | — | — |
| 2007-02-05 | $29.01 | $29.01 | 1,596,259 | — | — |
| 2007-02-02 | $28.82 | $28.82 | 1,238,963 | — | — |
| 2007-02-01 | $28.65 | $28.65 | 1,554,694 | — | — |
| 2007-01-31 | $29.07 | $29.07 | 2,748,180 | — | — |
| 2007-01-30 | $28.47 | $28.47 | 1,886,562 | — | — |
| 2007-01-29 | $28.07 | $28.07 | 1,547,196 | — | — |
| 2007-01-26 | $27.87 | $27.87 | 2,078,087 | — | — |
| 2007-01-25 | $27.88 | $27.88 | 2,790,560 | — | — |
| 2007-01-24 | $27.50 | $27.50 | 2,254,290 | — | — |
| 2007-01-23 | $27.28 | $27.28 | 5,746,728 | — | — |
| 2007-01-22 | $27.50 | $27.50 | 2,193,980 | — | — |
| 2007-01-19 | $27.21 | $27.21 | 1,625,436 | — | — |
| 2007-01-18 | $27.23 | $27.23 | 1,754,858 | — | — |
| 2007-01-17 | $27.56 | $27.56 | 2,161,543 | — | — |
| 2007-01-16 | $27.37 | $27.37 | 2,710,690 | — | — |
| 2007-01-12 | $26.69 | $26.69 | 2,111,828 | — | — |
| 2007-01-11 | $26.81 | $26.81 | 1,918,510 | — | — |
| 2007-01-10 | $26.83 | $26.83 | 1,494,547 | — | — |
| 2007-01-09 | $26.99 | $26.99 | 3,949,001 | — | — |
| 2007-01-08 | $26.87 | $26.87 | 9,285,458 | — | — |
| 2007-01-05 | $26.01 | $26.01 | 899,760 | — | — |
| 2007-01-04 | $26.11 | $26.11 | 1,673,684 | — | — |
| 2007-01-03 | $26.39 | $26.39 | 3,925,692 | — | — |