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
- 2006-04-03 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 — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $18.96 | $20.32 | 95,000 | — | — |
| 2006-12-28 | $19.08 | $20.44 | 114,200 | — | — |
| 2006-12-27 | $19.19 | $20.56 | 128,100 | — | — |
| 2006-12-26 | $19.71 | $20.95 | 117,400 | — | — |
| 2006-12-22 | $19.54 | $20.77 | 75,400 | — | — |
| 2006-12-21 | $19.44 | $20.66 | 206,000 | — | — |
| 2006-12-20 | $19.75 | $20.99 | 146,500 | — | — |
| 2006-12-19 | $19.38 | $20.60 | 124,500 | — | — |
| 2006-12-18 | $19.09 | $20.29 | 167,600 | — | — |
| 2006-12-15 | $19.75 | $20.99 | 189,100 | — | — |
| 2006-12-14 | $19.56 | $20.79 | 148,500 | — | — |
| 2006-12-13 | $18.83 | $20.02 | 101,700 | — | — |
| 2006-12-12 | $18.97 | $20.16 | 172,800 | — | — |
| 2006-12-11 | $19.29 | $20.50 | 202,700 | — | — |
| 2006-12-08 | $20.05 | $21.31 | 160,700 | — | — |
| 2006-12-07 | $19.72 | $20.96 | 158,700 | — | — |
| 2006-12-06 | $19.37 | $20.59 | 106,800 | — | — |
| 2006-12-05 | $19.77 | $21.02 | 144,400 | — | — |
| 2006-12-04 | $19.61 | $20.85 | 163,600 | — | — |
| 2006-12-01 | $20.00 | $21.26 | 141,600 | — | — |
| 2006-11-30 | $20.22 | $21.49 | 130,700 | — | — |
| 2006-11-29 | $19.81 | $21.06 | 208,900 | — | — |
| 2006-11-28 | $19.32 | $20.54 | 125,400 | — | — |
| 2006-11-27 | $18.98 | $20.01 | 147,100 | — | — |
| 2006-11-24 | $19.06 | $20.09 | 153,900 | — | — |
| 2006-11-22 | $19.10 | $20.13 | 341,500 | — | — |
| 2006-11-21 | $19.27 | $20.31 | 220,600 | — | — |
| 2006-11-20 | $18.57 | $19.57 | 246,900 | — | — |
| 2006-11-17 | $18.31 | $19.30 | 468,300 | — | — |
| 2006-11-16 | $17.83 | $18.79 | 1,079,700 | — | — |
| 2006-11-15 | $17.84 | $18.80 | 396,800 | — | — |
| 2006-11-14 | $16.73 | $17.63 | 483,700 | — | — |
| 2006-11-13 | $17.26 | $18.19 | 491,800 | — | — |
| 2006-11-10 | $18.67 | $19.68 | 193,300 | — | — |
| 2006-11-09 | $18.99 | $20.02 | 203,400 | — | — |
| 2006-11-08 | $18.50 | $19.50 | 337,800 | — | — |
| 2006-11-07 | $18.63 | $19.64 | 329,000 | — | — |
| 2006-11-06 | $18.92 | $19.94 | 485,000 | — | — |
| 2006-11-03 | $18.05 | $19.03 | 793,800 | — | — |
| 2006-11-02 | $17.17 | $18.10 | 1,369,400 | — | — |
| 2006-11-01 | $18.15 | $19.13 | 1,245,200 | — | — |
| 2006-10-31 | $21.69 | $22.86 | 129,500 | — | — |
| 2006-10-30 | $21.24 | $22.39 | 130,100 | — | — |
| 2006-10-27 | $22.06 | $23.25 | 44,200 | — | — |
| 2006-10-26 | $22.31 | $23.35 | 106,400 | — | — |
| 2006-10-25 | $22.65 | $23.70 | 97,100 | — | — |
| 2006-10-24 | $22.09 | $23.12 | 156,000 | — | — |
| 2006-10-23 | $21.61 | $22.62 | 95,600 | — | — |
| 2006-10-20 | $21.51 | $22.51 | 170,100 | — | — |
| 2006-10-19 | $21.38 | $22.38 | 103,600 | — | — |
| 2006-10-18 | $20.97 | $21.95 | 94,900 | — | — |
| 2006-10-17 | $21.07 | $22.05 | 116,800 | — | — |
| 2006-10-16 | $21.01 | $21.99 | 142,600 | — | — |
| 2006-10-13 | $20.57 | $21.53 | 119,100 | — | — |
| 2006-10-12 | $19.34 | $20.24 | 86,400 | — | — |
| 2006-10-11 | $18.81 | $19.69 | 86,300 | — | — |
| 2006-10-10 | $19.02 | $19.91 | 110,300 | — | — |
| 2006-10-09 | $19.25 | $20.15 | 148,100 | — | — |
| 2006-10-06 | $18.63 | $19.50 | 175,200 | — | — |
| 2006-10-05 | $19.08 | $19.97 | 220,900 | — | — |
| 2006-10-04 | $18.19 | $19.04 | 678,500 | — | — |
| 2006-10-03 | $18.55 | $19.41 | 265,100 | — | — |
| 2006-10-02 | $20.25 | $21.19 | 99,300 | — | — |
| 2006-09-29 | $20.91 | $21.88 | 74,800 | — | — |
| 2006-09-28 | $20.77 | $21.74 | 160,600 | — | — |
| 2006-09-27 | $20.27 | $21.21 | 134,800 | — | — |
| 2006-09-26 | $20.16 | $20.93 | 217,700 | — | — |
| 2006-09-25 | $20.23 | $21.00 | 252,000 | — | — |
| 2006-09-22 | $20.04 | $20.81 | 131,200 | — | — |
| 2006-09-21 | $20.32 | $21.10 | 283,600 | — | — |
| 2006-09-20 | $19.69 | $20.44 | 313,200 | — | — |
| 2006-09-19 | $20.57 | $21.36 | 172,400 | — | — |
| 2006-09-18 | $21.30 | $22.11 | 146,800 | — | — |
| 2006-09-15 | $20.60 | $21.39 | 134,600 | — | — |
| 2006-09-14 | $20.87 | $21.67 | 232,900 | — | — |
| 2006-09-13 | $21.40 | $22.22 | 231,700 | — | — |
| 2006-09-12 | $20.28 | $21.06 | 273,300 | — | — |
| 2006-09-11 | $20.58 | $21.37 | 338,700 | — | — |
| 2006-09-08 | $21.53 | $22.35 | 192,400 | — | — |
| 2006-09-07 | $22.10 | $22.95 | 264,500 | — | — |
| 2006-09-06 | $22.85 | $23.72 | 256,700 | — | — |
| 2006-09-05 | $23.56 | $24.46 | 153,600 | — | — |
| 2006-09-01 | $24.52 | $25.46 | 92,200 | — | — |
| 2006-08-31 | $24.24 | $25.17 | 82,000 | — | — |
| 2006-08-30 | $23.95 | $24.87 | 154,600 | — | — |
| 2006-08-29 | $24.34 | $25.27 | 149,200 | — | — |
| 2006-08-28 | $24.90 | $25.68 | 168,700 | — | — |
| 2006-08-25 | $25.20 | $25.99 | 188,900 | — | — |
| 2006-08-24 | $24.89 | $25.67 | 130,600 | — | — |
| 2006-08-23 | $24.25 | $25.01 | 109,600 | — | — |
| 2006-08-22 | $24.11 | $24.87 | 134,000 | — | — |
| 2006-08-21 | $23.94 | $24.69 | 129,600 | — | — |
| 2006-08-18 | $23.21 | $23.94 | 154,000 | — | — |
| 2006-08-17 | $22.93 | $23.65 | 122,500 | — | — |
| 2006-08-16 | $23.69 | $24.44 | 148,300 | — | — |
| 2006-08-15 | $23.35 | $24.09 | 216,700 | — | — |
| 2006-08-14 | $22.95 | $23.67 | 77,900 | — | — |
| 2006-08-11 | $23.00 | $23.72 | 90,000 | — | — |
| 2006-08-10 | $22.56 | $23.27 | 96,300 | — | — |
| 2006-08-09 | $23.00 | $23.72 | 137,800 | — | — |
| 2006-08-08 | $22.95 | $23.67 | 129,400 | — | — |
| 2006-08-07 | $22.83 | $23.55 | 82,600 | — | — |
| 2006-08-04 | $22.41 | $23.12 | 84,900 | — | — |
| 2006-08-03 | $22.67 | $23.38 | 79,100 | — | — |
| 2006-08-02 | $22.96 | $23.68 | 116,900 | — | — |
| 2006-08-01 | $22.79 | $23.51 | 171,300 | — | — |
| 2006-07-31 | $22.18 | $22.88 | 115,100 | — | — |
| 2006-07-28 | $21.53 | $22.21 | 47,500 | — | — |
| 2006-07-27 | $21.37 | $22.04 | 43,500 | — | — |
| 2006-07-26 | $21.90 | $22.42 | 94,000 | — | — |
| 2006-07-25 | $21.69 | $22.21 | 110,200 | — | — |
| 2006-07-24 | $21.05 | $21.55 | 83,300 | — | — |
| 2006-07-21 | $20.65 | $21.14 | 86,700 | — | — |
| 2006-07-20 | $21.10 | $21.61 | 55,000 | — | — |
| 2006-07-19 | $21.33 | $21.84 | 59,700 | — | — |
| 2006-07-18 | $21.41 | $21.92 | 98,100 | — | — |
| 2006-07-17 | $21.43 | $21.94 | 77,900 | — | — |
| 2006-07-14 | $21.83 | $22.35 | 69,200 | — | — |
| 2006-07-13 | $21.41 | $21.92 | 66,500 | — | — |
| 2006-07-12 | $21.05 | $21.55 | 43,800 | — | — |
| 2006-07-11 | $20.90 | $21.40 | 52,700 | — | — |
| 2006-07-10 | $20.60 | $21.09 | 55,500 | — | — |
| 2006-07-07 | $21.16 | $21.67 | 43,800 | — | — |
| 2006-07-06 | $21.50 | $22.02 | 37,800 | — | — |
| 2006-07-05 | $21.46 | $21.97 | 61,200 | — | — |
| 2006-07-03 | $21.87 | $22.39 | 20,700 | — | — |
| 2006-06-30 | $21.70 | $22.22 | 86,500 | — | — |
| 2006-06-29 | $21.50 | $22.02 | 108,500 | — | — |
| 2006-06-28 | $20.42 | $20.91 | 68,700 | — | — |
| 2006-06-27 | $20.30 | $20.62 | 105,000 | — | — |
| 2006-06-26 | $19.97 | $20.29 | 73,900 | — | — |
| 2006-06-23 | $19.87 | $20.19 | 126,100 | — | — |
| 2006-06-22 | $19.94 | $20.26 | 53,800 | — | — |
| 2006-06-21 | $20.13 | $20.45 | 79,900 | — | — |
| 2006-06-20 | $20.02 | $20.34 | 74,400 | — | — |
| 2006-06-19 | $20.00 | $20.32 | 53,000 | — | — |
| 2006-06-16 | $20.55 | $20.88 | 63,400 | — | — |
| 2006-06-15 | $20.98 | $21.31 | 143,400 | — | — |
| 2006-06-14 | $20.05 | $20.37 | 135,200 | — | — |
| 2006-06-13 | $19.55 | $19.86 | 235,900 | — | — |
| 2006-06-12 | $21.30 | $21.64 | 199,200 | — | — |
| 2006-06-09 | $21.77 | $22.12 | 104,100 | — | — |
| 2006-06-08 | $20.75 | $21.08 | 281,900 | — | — |
| 2006-06-07 | $21.60 | $21.94 | 116,900 | — | — |
| 2006-06-06 | $22.26 | $22.61 | 133,400 | — | — |
| 2006-06-05 | $22.46 | $22.82 | 143,200 | — | — |
| 2006-06-02 | $22.30 | $22.65 | 124,800 | — | — |
| 2006-06-01 | $21.80 | $22.15 | 56,600 | — | — |
| 2006-05-31 | $21.72 | $22.07 | 123,200 | — | — |
| 2006-05-30 | $21.51 | $21.85 | 82,300 | — | — |
| 2006-05-26 | $21.33 | $21.67 | 133,600 | — | — |
| 2006-05-25 | $21.60 | $21.78 | 111,700 | — | — |
| 2006-05-24 | $20.60 | $20.77 | 105,400 | — | — |
| 2006-05-23 | $21.01 | $21.19 | 108,100 | — | — |
| 2006-05-22 | $20.20 | $20.37 | 96,100 | — | — |
| 2006-05-19 | $20.12 | $20.29 | 200,000 | — | — |
| 2006-05-18 | $20.25 | $20.42 | 91,900 | — | — |
| 2006-05-17 | $20.25 | $20.42 | 114,800 | — | — |
| 2006-05-16 | $20.77 | $20.94 | 133,400 | — | — |
| 2006-05-15 | $20.21 | $20.38 | 172,200 | — | — |
| 2006-05-12 | $20.93 | $21.11 | 248,100 | — | — |
| 2006-05-11 | $21.75 | $21.93 | 131,500 | — | — |
| 2006-05-10 | $21.32 | $21.50 | 168,700 | — | — |
| 2006-05-09 | $20.80 | $20.97 | 154,900 | — | — |
| 2006-05-08 | $20.08 | $20.25 | 93,900 | — | — |
| 2006-05-05 | $19.73 | $19.90 | 94,500 | — | — |
| 2006-05-04 | $19.25 | $19.41 | 96,600 | — | — |
| 2006-05-03 | $19.42 | $19.58 | 114,600 | — | — |
| 2006-05-02 | $19.46 | $19.62 | 157,500 | — | — |
| 2006-05-01 | $19.30 | $19.46 | 155,500 | — | — |
| 2006-04-28 | $18.90 | $19.06 | 111,300 | — | — |
| 2006-04-27 | $18.65 | $18.81 | 121,400 | — | — |
| 2006-04-26 | $18.76 | $18.92 | 138,200 | — | — |
| 2006-04-25 | $18.92 | $18.92 | 164,300 | — | — |
| 2006-04-24 | $18.74 | $18.74 | 182,800 | — | — |
| 2006-04-21 | $18.55 | $18.55 | 147,200 | — | — |
| 2006-04-20 | $18.10 | $18.10 | 290,900 | — | — |
| 2006-04-19 | $18.48 | $18.48 | 284,800 | — | — |
| 2006-04-18 | $18.18 | $18.18 | 266,200 | — | — |
| 2006-04-17 | $17.82 | $17.82 | 211,800 | — | — |
| 2006-04-13 | $17.74 | $17.74 | 102,800 | — | — |
| 2006-04-12 | $17.80 | $17.80 | 193,500 | — | — |
| 2006-04-11 | $17.84 | $17.84 | 150,100 | — | — |
| 2006-04-10 | $17.77 | $17.77 | 152,000 | — | — |
| 2006-04-07 | $17.43 | $17.43 | 132,700 | — | — |
| 2006-04-06 | $17.45 | $17.45 | 129,400 | — | — |
| 2006-04-05 | $17.25 | $17.25 | 155,000 | — | — |
| 2006-04-04 | $17.16 | $17.16 | 90,200 | — | — |
| 2006-04-03 | $17.25 | $17.25 | 87,000 | — | — |