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
- 1983-07-07 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 | $12.95 | $13.24 | 1,973,000 | — | — |
| 2007-12-28 | $13.00 | $13.28 | 1,768,600 | — | — |
| 2007-12-27 | $13.17 | $13.46 | 2,210,400 | — | — |
| 2007-12-26 | $13.19 | $13.48 | 1,138,600 | — | — |
| 2007-12-24 | $13.59 | $13.89 | 994,600 | — | — |
| 2007-12-21 | $13.35 | $13.64 | 1,957,000 | — | — |
| 2007-12-20 | $13.25 | $13.54 | 2,767,200 | — | — |
| 2007-12-19 | $13.13 | $13.42 | 4,131,200 | — | — |
| 2007-12-18 | $13.57 | $13.87 | 2,759,200 | — | — |
| 2007-12-17 | $13.43 | $13.73 | 3,395,800 | — | — |
| 2007-12-14 | $13.14 | $13.43 | 2,525,600 | — | — |
| 2007-12-13 | $13.67 | $13.97 | 2,709,600 | — | — |
| 2007-12-12 | $13.97 | $14.27 | 2,871,600 | — | — |
| 2007-12-11 | $14.35 | $14.67 | 3,546,000 | — | — |
| 2007-12-10 | $15.26 | $15.59 | 2,192,800 | — | — |
| 2007-12-07 | $14.98 | $15.31 | 2,452,000 | — | — |
| 2007-12-06 | $14.69 | $15.02 | 1,601,400 | — | — |
| 2007-12-05 | $14.46 | $14.78 | 2,272,400 | — | — |
| 2007-12-04 | $14.19 | $14.50 | 1,478,800 | — | — |
| 2007-12-03 | $14.35 | $14.67 | 2,016,800 | — | — |
| 2007-11-30 | $14.56 | $14.88 | 3,399,000 | — | — |
| 2007-11-29 | $14.15 | $14.46 | 3,843,800 | — | — |
| 2007-11-28 | $13.81 | $14.11 | 7,662,600 | — | — |
| 2007-11-27 | $13.73 | $14.03 | 4,794,400 | — | — |
| 2007-11-26 | $13.90 | $14.20 | 3,457,200 | — | — |
| 2007-11-23 | $14.20 | $14.51 | 1,472,000 | — | — |
| 2007-11-21 | $13.97 | $14.27 | 6,240,600 | — | — |
| 2007-11-20 | $13.66 | $13.96 | 6,106,200 | — | — |
| 2007-11-19 | $12.98 | $13.27 | 5,584,600 | — | — |
| 2007-11-16 | $13.69 | $13.99 | 7,714,400 | — | — |
| 2007-11-15 | $14.20 | $14.51 | 10,566,600 | — | — |
| 2007-11-14 | $15.13 | $15.47 | 5,346,800 | — | — |
| 2007-11-13 | $15.39 | $15.73 | 8,501,400 | — | — |
| 2007-11-12 | $14.56 | $14.88 | 5,350,200 | — | — |
| 2007-11-09 | $14.60 | $14.92 | 3,231,800 | — | — |
| 2007-11-08 | $14.52 | $14.84 | 3,450,800 | — | — |
| 2007-11-07 | $14.23 | $14.55 | 2,739,200 | — | — |
| 2007-11-06 | $14.51 | $14.83 | 2,303,200 | — | — |
| 2007-11-05 | $14.21 | $14.52 | 3,604,200 | — | — |
| 2007-11-02 | $14.70 | $15.03 | 2,934,800 | — | — |
| 2007-11-01 | $14.93 | $15.26 | 3,058,200 | — | — |
| 2007-10-31 | $15.72 | $16.07 | 3,483,200 | — | — |
| 2007-10-30 | $15.59 | $15.94 | 3,168,000 | — | — |
| 2007-10-29 | $15.51 | $15.85 | 2,871,400 | — | — |
| 2007-10-26 | $15.31 | $15.64 | 3,126,200 | — | — |
| 2007-10-25 | $14.90 | $15.23 | 3,360,400 | — | — |
| 2007-10-24 | $15.28 | $15.62 | 3,370,200 | — | — |
| 2007-10-23 | $14.78 | $15.05 | 2,145,200 | — | — |
| 2007-10-22 | $14.95 | $15.22 | 2,869,600 | — | — |
| 2007-10-19 | $14.64 | $14.90 | 2,493,000 | — | — |
| 2007-10-18 | $15.01 | $15.28 | 2,307,400 | — | — |
| 2007-10-17 | $15.36 | $15.64 | 2,588,800 | — | — |
| 2007-10-16 | $15.59 | $15.87 | 1,491,800 | — | — |
| 2007-10-15 | $15.81 | $16.10 | 1,989,600 | — | — |
| 2007-10-12 | $15.93 | $16.22 | 2,194,200 | — | — |
| 2007-10-11 | $16.13 | $16.42 | 2,194,200 | — | — |
| 2007-10-10 | $16.46 | $16.76 | 1,141,200 | — | — |
| 2007-10-09 | $16.51 | $16.82 | 1,118,200 | — | — |
| 2007-10-08 | $16.49 | $16.79 | 1,442,600 | — | — |
| 2007-10-05 | $16.69 | $16.99 | 1,877,000 | — | — |
| 2007-10-04 | $16.28 | $16.58 | 1,451,200 | — | — |
| 2007-10-03 | $16.56 | $16.86 | 1,935,000 | — | — |
| 2007-10-02 | $16.69 | $16.99 | 1,213,200 | — | — |
| 2007-10-01 | $16.62 | $16.92 | 2,892,400 | — | — |
| 2007-09-28 | $16.31 | $16.61 | 2,282,800 | — | — |
| 2007-09-27 | $16.43 | $16.73 | 3,859,200 | — | — |
| 2007-09-26 | $16.07 | $16.36 | 4,490,000 | — | — |
| 2007-09-25 | $15.46 | $15.74 | 3,665,800 | — | — |
| 2007-09-24 | $15.57 | $15.85 | 2,552,600 | — | — |
| 2007-09-21 | $15.50 | $15.78 | 6,550,400 | — | — |
| 2007-09-20 | $15.75 | $16.04 | 3,632,800 | — | — |
| 2007-09-19 | $16.08 | $16.38 | 3,402,800 | — | — |
| 2007-09-18 | $16.80 | $17.11 | 2,874,200 | — | — |
| 2007-09-17 | $16.20 | $16.49 | 1,791,400 | — | — |
| 2007-09-14 | $16.43 | $16.73 | 2,342,000 | — | — |
| 2007-09-13 | $16.45 | $16.75 | 2,095,400 | — | — |
| 2007-09-12 | $15.94 | $16.23 | 2,398,600 | — | — |
| 2007-09-11 | $16.38 | $16.68 | 2,392,000 | — | — |
| 2007-09-10 | $16.01 | $16.30 | 2,234,800 | — | — |
| 2007-09-07 | $15.97 | $16.26 | 3,303,000 | — | — |
| 2007-09-06 | $16.64 | $16.94 | 1,961,600 | — | — |
| 2007-09-05 | $16.69 | $16.99 | 3,438,800 | — | — |
| 2007-09-04 | $17.14 | $17.45 | 3,997,000 | — | — |
| 2007-08-31 | $16.67 | $16.97 | 3,488,000 | — | — |
| 2007-08-30 | $16.57 | $16.87 | 4,919,200 | — | — |
| 2007-08-29 | $16.35 | $16.65 | 14,568,800 | — | — |
| 2007-08-28 | $14.79 | $15.05 | 5,356,200 | — | — |
| 2007-08-27 | $15.44 | $15.72 | 3,329,000 | — | — |
| 2007-08-24 | $15.75 | $16.04 | 2,579,000 | — | — |
| 2007-08-23 | $14.91 | $15.18 | 2,704,200 | — | — |
| 2007-08-22 | $15.09 | $15.36 | 2,686,600 | — | — |
| 2007-08-21 | $14.91 | $15.18 | 5,186,200 | — | — |
| 2007-08-20 | $15.69 | $15.97 | 2,883,200 | — | — |
| 2007-08-17 | $15.64 | $15.92 | 2,822,400 | — | — |
| 2007-08-16 | $14.96 | $15.23 | 2,839,600 | — | — |
| 2007-08-15 | $14.50 | $14.76 | 2,060,800 | — | — |
| 2007-08-14 | $14.71 | $14.97 | 1,941,200 | — | — |
| 2007-08-13 | $15.00 | $15.27 | 2,298,200 | — | — |
| 2007-08-10 | $15.31 | $15.58 | 3,672,400 | — | — |
| 2007-08-09 | $16.05 | $16.34 | 5,140,400 | — | — |
| 2007-08-08 | $15.88 | $16.17 | 4,477,800 | — | — |
| 2007-08-07 | $15.05 | $15.32 | 2,671,200 | — | — |
| 2007-08-06 | $15.06 | $15.33 | 3,912,800 | — | — |
| 2007-08-03 | $14.92 | $15.19 | 3,784,400 | — | — |
| 2007-08-02 | $15.18 | $15.46 | 1,852,400 | — | — |
| 2007-08-01 | $15.03 | $15.30 | 5,019,200 | — | — |
| 2007-07-31 | $15.40 | $15.68 | 4,916,200 | — | — |
| 2007-07-30 | $15.43 | $15.71 | 4,355,800 | — | — |
| 2007-07-27 | $15.37 | $15.64 | 5,466,400 | — | — |
| 2007-07-26 | $16.03 | $16.32 | 4,246,600 | — | — |
| 2007-07-25 | $16.45 | $16.75 | 2,653,200 | — | — |
| 2007-07-24 | $16.49 | $16.73 | 3,728,400 | — | — |
| 2007-07-23 | $16.99 | $17.23 | 4,925,000 | — | — |
| 2007-07-20 | $17.96 | $18.22 | 13,059,600 | — | — |
| 2007-07-19 | $16.50 | $16.74 | 5,066,600 | — | — |
| 2007-07-18 | $15.94 | $16.17 | 1,361,000 | — | — |
| 2007-07-17 | $16.15 | $16.39 | 914,200 | — | — |
| 2007-07-16 | $16.12 | $16.36 | 2,055,800 | — | — |
| 2007-07-13 | $16.25 | $16.49 | 1,613,400 | — | — |
| 2007-07-12 | $16.31 | $16.55 | 3,257,200 | — | — |
| 2007-07-11 | $15.79 | $16.02 | 1,705,400 | — | — |
| 2007-07-10 | $15.59 | $15.81 | 2,734,200 | — | — |
| 2007-07-09 | $15.97 | $16.20 | 1,471,200 | — | — |
| 2007-07-06 | $16.01 | $16.25 | 1,958,000 | — | — |
| 2007-07-05 | $16.03 | $16.26 | 1,538,600 | — | — |
| 2007-07-03 | $16.00 | $16.23 | 803,600 | — | — |
| 2007-07-02 | $15.92 | $16.15 | 2,838,000 | — | — |
| 2007-06-29 | $15.79 | $16.02 | 2,199,800 | — | — |
| 2007-06-28 | $15.85 | $16.08 | 2,417,600 | — | — |
| 2007-06-27 | $16.20 | $16.44 | 2,139,600 | — | — |
| 2007-06-26 | $15.98 | $16.21 | 2,522,000 | — | — |
| 2007-06-25 | $15.75 | $15.98 | 2,313,400 | — | — |
| 2007-06-22 | $15.97 | $16.20 | 2,058,000 | — | — |
| 2007-06-21 | $16.33 | $16.57 | 1,458,400 | — | — |
| 2007-06-20 | $16.41 | $16.65 | 1,902,000 | — | — |
| 2007-06-19 | $16.56 | $16.80 | 2,427,400 | — | — |
| 2007-06-18 | $16.83 | $17.08 | 2,013,600 | — | — |
| 2007-06-15 | $16.84 | $17.09 | 3,053,600 | — | — |
| 2007-06-14 | $16.79 | $17.03 | 2,270,400 | — | — |
| 2007-06-13 | $16.75 | $17.00 | 4,031,400 | — | — |
| 2007-06-12 | $16.39 | $16.63 | 3,352,000 | — | — |
| 2007-06-11 | $16.32 | $16.56 | 2,443,400 | — | — |
| 2007-06-08 | $16.47 | $16.71 | 3,043,000 | — | — |
| 2007-06-07 | $16.26 | $16.50 | 2,919,800 | — | — |
| 2007-06-06 | $16.58 | $16.82 | 3,583,000 | — | — |
| 2007-06-05 | $16.39 | $16.63 | 4,380,400 | — | — |
| 2007-06-04 | $16.88 | $17.12 | 2,766,600 | — | — |
| 2007-06-01 | $16.81 | $17.06 | 2,939,800 | — | — |
| 2007-05-31 | $16.95 | $17.19 | 3,139,000 | — | — |
| 2007-05-30 | $16.76 | $17.01 | 6,740,600 | — | — |
| 2007-05-29 | $16.98 | $17.23 | 3,130,000 | — | — |
| 2007-05-25 | $16.94 | $17.19 | 1,633,000 | — | — |
| 2007-05-24 | $16.89 | $17.14 | 2,647,200 | — | — |
| 2007-05-23 | $17.25 | $17.50 | 1,634,400 | — | — |
| 2007-05-22 | $17.34 | $17.60 | 695,400 | — | — |
| 2007-05-21 | $17.22 | $17.47 | 997,600 | — | — |
| 2007-05-18 | $17.13 | $17.38 | 1,268,200 | — | — |
| 2007-05-17 | $16.92 | $17.17 | 2,287,200 | — | — |
| 2007-05-16 | $16.76 | $17.01 | 2,972,800 | — | — |
| 2007-05-15 | $17.07 | $17.31 | 1,088,800 | — | — |
| 2007-05-14 | $17.27 | $17.52 | 1,396,400 | — | — |
| 2007-05-11 | $17.28 | $17.53 | 1,383,200 | — | — |
| 2007-05-10 | $17.21 | $17.46 | 1,267,000 | — | — |
| 2007-05-09 | $17.62 | $17.87 | 1,663,600 | — | — |
| 2007-05-08 | $17.25 | $17.50 | 1,108,600 | — | — |
| 2007-05-07 | $17.26 | $17.51 | 769,600 | — | — |
| 2007-05-04 | $17.20 | $17.45 | 1,463,400 | — | — |
| 2007-05-03 | $17.25 | $17.50 | 1,660,200 | — | — |
| 2007-05-02 | $17.51 | $17.77 | 1,526,400 | — | — |
| 2007-05-01 | $17.40 | $17.65 | 3,910,400 | — | — |
| 2007-04-30 | $17.61 | $17.87 | 2,525,200 | — | — |
| 2007-04-27 | $17.83 | $18.10 | 4,240,600 | — | — |
| 2007-04-26 | $17.28 | $17.53 | 2,737,000 | — | — |
| 2007-04-25 | $17.37 | $17.62 | 1,861,200 | — | — |
| 2007-04-24 | $17.41 | $17.60 | 3,550,000 | — | — |
| 2007-04-23 | $17.70 | $17.89 | 2,489,600 | — | — |
| 2007-04-20 | $17.76 | $17.96 | 1,529,600 | — | — |
| 2007-04-19 | $17.72 | $17.92 | 1,978,000 | — | — |
| 2007-04-18 | $17.82 | $18.02 | 1,902,200 | — | — |
| 2007-04-17 | $18.04 | $18.24 | 1,807,400 | — | — |
| 2007-04-16 | $18.08 | $18.28 | 2,128,400 | — | — |
| 2007-04-13 | $17.96 | $18.16 | 1,449,600 | — | — |
| 2007-04-12 | $17.97 | $18.17 | 2,384,800 | — | — |
| 2007-04-11 | $18.01 | $18.21 | 1,706,400 | — | — |
| 2007-04-10 | $18.21 | $18.41 | 705,000 | — | — |
| 2007-04-09 | $18.16 | $18.37 | 1,646,000 | — | — |
| 2007-04-05 | $18.26 | $18.47 | 1,580,200 | — | — |
| 2007-04-04 | $18.12 | $18.32 | 2,105,800 | — | — |
| 2007-04-03 | $18.17 | $18.37 | 3,750,000 | — | — |
| 2007-04-02 | $18.08 | $18.28 | 3,683,800 | — | — |
| 2007-03-30 | $17.73 | $17.93 | 4,036,200 | — | — |
| 2007-03-29 | $17.32 | $17.51 | 4,333,400 | — | — |
| 2007-03-28 | $17.45 | $17.64 | 3,476,800 | — | — |
| 2007-03-27 | $17.41 | $17.60 | 2,826,000 | — | — |
| 2007-03-26 | $17.45 | $17.64 | 3,093,400 | — | — |
| 2007-03-23 | $17.32 | $17.52 | 4,013,400 | — | — |
| 2007-03-22 | $17.39 | $17.58 | 12,172,800 | — | — |
| 2007-03-21 | $17.29 | $17.49 | 6,335,600 | — | — |
| 2007-03-20 | $17.81 | $18.01 | 3,207,600 | — | — |
| 2007-03-19 | $17.65 | $17.85 | 3,458,600 | — | — |
| 2007-03-16 | $17.67 | $17.86 | 7,816,800 | — | — |
| 2007-03-15 | $17.27 | $17.47 | 4,207,600 | — | — |
| 2007-03-14 | $17.30 | $17.49 | 4,817,200 | — | — |
| 2007-03-13 | $16.98 | $17.17 | 3,630,000 | — | — |
| 2007-03-12 | $17.35 | $17.55 | 1,758,600 | — | — |
| 2007-03-09 | $16.99 | $17.18 | 1,083,200 | — | — |
| 2007-03-08 | $16.94 | $17.13 | 2,225,400 | — | — |
| 2007-03-07 | $16.67 | $16.86 | 1,530,800 | — | — |
| 2007-03-06 | $16.42 | $16.61 | 1,463,600 | — | — |
| 2007-03-05 | $16.28 | $16.46 | 1,535,800 | — | — |
| 2007-03-02 | $16.73 | $16.91 | 1,640,000 | — | — |
| 2007-03-01 | $16.78 | $16.96 | 3,813,600 | — | — |
| 2007-02-28 | $16.88 | $17.07 | 4,348,200 | — | — |
| 2007-02-27 | $17.08 | $17.27 | 3,605,800 | — | — |
| 2007-02-26 | $17.88 | $18.08 | 1,911,600 | — | — |
| 2007-02-23 | $17.90 | $18.10 | 1,481,000 | — | — |
| 2007-02-22 | $17.88 | $18.08 | 1,357,200 | — | — |
| 2007-02-21 | $17.75 | $17.95 | 1,681,800 | — | — |
| 2007-02-20 | $18.10 | $18.30 | 2,469,000 | — | — |
| 2007-02-16 | $17.51 | $17.71 | 1,359,000 | — | — |
| 2007-02-15 | $17.54 | $17.74 | 885,400 | — | — |
| 2007-02-14 | $17.58 | $17.77 | 2,357,400 | — | — |
| 2007-02-13 | $17.35 | $17.55 | 828,000 | — | — |
| 2007-02-12 | $17.25 | $17.45 | 805,800 | — | — |
| 2007-02-09 | $17.33 | $17.52 | 982,600 | — | — |
| 2007-02-08 | $17.54 | $17.73 | 1,131,400 | — | — |
| 2007-02-07 | $17.53 | $17.72 | 1,201,600 | — | — |
| 2007-02-06 | $17.73 | $17.93 | 1,136,800 | — | — |
| 2007-02-05 | $17.60 | $17.80 | 912,800 | — | — |
| 2007-02-02 | $17.81 | $18.01 | 2,538,800 | — | — |
| 2007-02-01 | $17.95 | $18.15 | 4,174,400 | — | — |
| 2007-01-31 | $17.50 | $17.70 | 4,032,200 | — | — |
| 2007-01-30 | $17.12 | $17.31 | 1,469,600 | — | — |
| 2007-01-29 | $17.19 | $17.38 | 1,870,600 | — | — |
| 2007-01-26 | $17.12 | $17.31 | 1,724,800 | — | — |
| 2007-01-25 | $17.16 | $17.35 | 2,153,800 | — | — |
| 2007-01-24 | $17.43 | $17.63 | 4,973,200 | — | — |
| 2007-01-23 | $17.06 | $17.20 | 1,295,600 | — | — |
| 2007-01-22 | $17.03 | $17.17 | 1,374,800 | — | — |
| 2007-01-19 | $17.26 | $17.40 | 1,991,800 | — | — |
| 2007-01-18 | $17.31 | $17.45 | 1,895,600 | — | — |
| 2007-01-17 | $17.25 | $17.39 | 3,222,000 | — | — |
| 2007-01-16 | $17.48 | $17.62 | 3,921,200 | — | — |
| 2007-01-12 | $17.53 | $17.67 | 3,304,000 | — | — |
| 2007-01-11 | $17.32 | $17.46 | 5,998,400 | — | — |
| 2007-01-10 | $16.45 | $16.59 | 3,886,600 | — | — |
| 2007-01-09 | $16.55 | $16.69 | 8,949,200 | — | — |
| 2007-01-08 | $15.64 | $15.77 | 4,509,000 | — | — |
| 2007-01-05 | $15.56 | $15.68 | 4,351,600 | — | — |
| 2007-01-04 | $15.57 | $15.70 | 5,192,800 | — | — |
| 2007-01-03 | $15.70 | $15.83 | 4,744,400 | — | — |