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
- 2006-05-18 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 | $17.15 | $17.58 | 31,700 | — | — |
| 2006-12-28 | $17.11 | $17.54 | 27,500 | — | — |
| 2006-12-27 | $17.15 | $17.58 | 46,000 | — | — |
| 2006-12-26 | $17.42 | $17.86 | 22,300 | — | — |
| 2006-12-22 | $17.04 | $17.47 | 5,600 | — | — |
| 2006-12-21 | $17.08 | $17.51 | 9,200 | — | — |
| 2006-12-20 | $17.20 | $17.64 | 14,900 | — | — |
| 2006-12-19 | $16.97 | $17.40 | 19,700 | — | — |
| 2006-12-18 | $16.99 | $17.42 | 24,600 | — | — |
| 2006-12-15 | $16.92 | $17.35 | 49,300 | — | — |
| 2006-12-14 | $17.23 | $17.67 | 21,700 | — | — |
| 2006-12-13 | $17.14 | $17.57 | 15,300 | — | — |
| 2006-12-12 | $16.95 | $17.38 | 35,100 | — | — |
| 2006-12-11 | $17.06 | $17.49 | 27,000 | — | — |
| 2006-12-08 | $17.10 | $17.53 | 24,500 | — | — |
| 2006-12-07 | $17.18 | $17.62 | 37,100 | — | — |
| 2006-12-06 | $16.92 | $17.35 | 28,600 | — | — |
| 2006-12-05 | $16.61 | $17.03 | 59,400 | — | — |
| 2006-12-04 | $16.57 | $16.99 | 61,600 | — | — |
| 2006-12-01 | $16.70 | $17.12 | 95,600 | — | — |
| 2006-11-30 | $17.10 | $17.53 | 49,300 | — | — |
| 2006-11-29 | $17.27 | $17.71 | 38,100 | — | — |
| 2006-11-28 | $17.38 | $17.82 | 52,500 | — | — |
| 2006-11-27 | $17.30 | $17.74 | 63,600 | — | — |
| 2006-11-24 | $17.53 | $17.97 | 7,400 | — | — |
| 2006-11-22 | $17.69 | $18.14 | 66,700 | — | — |
| 2006-11-21 | $17.40 | $17.84 | 26,800 | — | — |
| 2006-11-20 | $17.39 | $17.83 | 59,000 | — | — |
| 2006-11-17 | $17.33 | $17.77 | 29,900 | — | — |
| 2006-11-16 | $17.04 | $17.47 | 37,400 | — | — |
| 2006-11-15 | $17.35 | $17.79 | 59,600 | — | — |
| 2006-11-14 | $17.15 | $17.58 | 39,500 | — | — |
| 2006-11-13 | $17.15 | $17.58 | 73,200 | — | — |
| 2006-11-10 | $16.88 | $17.31 | 28,300 | — | — |
| 2006-11-09 | $17.19 | $17.63 | 180,200 | — | — |
| 2006-11-08 | $16.85 | $17.28 | 48,100 | — | — |
| 2006-11-07 | $16.57 | $16.99 | 41,100 | — | — |
| 2006-11-06 | $16.47 | $16.89 | 19,300 | — | — |
| 2006-11-03 | $16.31 | $16.72 | 26,900 | — | — |
| 2006-11-02 | $16.59 | $17.01 | 25,800 | — | — |
| 2006-11-01 | $16.69 | $17.11 | 82,500 | — | — |
| 2006-10-31 | $16.93 | $17.36 | 89,700 | — | — |
| 2006-10-30 | $16.45 | $16.87 | 50,700 | — | — |
| 2006-10-27 | $16.31 | $16.72 | 51,200 | — | — |
| 2006-10-26 | $16.26 | $16.67 | 45,000 | — | — |
| 2006-10-25 | $16.36 | $16.77 | 65,700 | — | — |
| 2006-10-24 | $16.29 | $16.70 | 103,300 | — | — |
| 2006-10-23 | $16.19 | $16.60 | 30,800 | — | — |
| 2006-10-20 | $16.00 | $16.41 | 52,700 | — | — |
| 2006-10-19 | $16.20 | $16.61 | 101,500 | — | — |
| 2006-10-18 | $16.14 | $16.55 | 35,100 | — | — |
| 2006-10-17 | $16.29 | $16.70 | 25,500 | — | — |
| 2006-10-16 | $16.37 | $16.79 | 26,700 | — | — |
| 2006-10-13 | $16.49 | $16.91 | 51,100 | — | — |
| 2006-10-12 | $16.44 | $16.86 | 41,500 | — | — |
| 2006-10-11 | $16.17 | $16.58 | 43,300 | — | — |
| 2006-10-10 | $16.65 | $16.80 | 46,300 | — | — |
| 2006-10-09 | $16.83 | $16.98 | 118,200 | — | — |
| 2006-10-06 | $16.50 | $16.65 | 33,100 | — | — |
| 2006-10-05 | $16.50 | $16.65 | 57,900 | — | — |
| 2006-10-04 | $16.12 | $16.27 | 71,700 | — | — |
| 2006-10-03 | $15.72 | $15.86 | 72,000 | — | — |
| 2006-10-02 | $15.70 | $15.84 | 112,000 | — | — |
| 2006-09-29 | $15.30 | $15.44 | 100,400 | — | — |
| 2006-09-28 | $15.36 | $15.50 | 85,800 | — | — |
| 2006-09-27 | $15.17 | $15.31 | 66,000 | — | — |
| 2006-09-26 | $15.09 | $15.23 | 38,900 | — | — |
| 2006-09-25 | $15.07 | $15.21 | 62,800 | — | — |
| 2006-09-22 | $15.02 | $15.16 | 27,500 | — | — |
| 2006-09-21 | $15.06 | $15.20 | 79,200 | — | — |
| 2006-09-20 | $15.04 | $15.18 | 126,300 | — | — |
| 2006-09-19 | $15.04 | $15.18 | 95,300 | — | — |
| 2006-09-18 | $14.89 | $15.03 | 89,900 | — | — |
| 2006-09-15 | $14.97 | $15.11 | 87,600 | — | — |
| 2006-09-14 | $14.93 | $15.07 | 93,600 | — | — |
| 2006-09-13 | $14.93 | $15.07 | 44,900 | — | — |
| 2006-09-12 | $14.90 | $15.04 | 42,100 | — | — |
| 2006-09-11 | $14.77 | $14.91 | 34,100 | — | — |
| 2006-09-08 | $14.78 | $14.92 | 17,000 | — | — |
| 2006-09-07 | $14.82 | $14.96 | 35,900 | — | — |
| 2006-09-06 | $14.56 | $14.69 | 24,800 | — | — |
| 2006-09-05 | $14.70 | $14.83 | 64,200 | — | — |
| 2006-09-01 | $14.80 | $14.94 | 28,200 | — | — |
| 2006-08-31 | $14.71 | $14.84 | 51,500 | — | — |
| 2006-08-30 | $14.51 | $14.64 | 24,500 | — | — |
| 2006-08-29 | $14.53 | $14.66 | 31,400 | — | — |
| 2006-08-28 | $14.57 | $14.70 | 42,400 | — | — |
| 2006-08-25 | $14.51 | $14.64 | 38,600 | — | — |
| 2006-08-24 | $14.44 | $14.57 | 36,800 | — | — |
| 2006-08-23 | $14.40 | $14.53 | 46,800 | — | — |
| 2006-08-22 | $14.50 | $14.63 | 27,800 | — | — |
| 2006-08-21 | $14.70 | $14.83 | 25,000 | — | — |
| 2006-08-18 | $14.51 | $14.64 | 16,600 | — | — |
| 2006-08-17 | $14.68 | $14.81 | 51,000 | — | — |
| 2006-08-16 | $14.45 | $14.58 | 32,200 | — | — |
| 2006-08-15 | $14.59 | $14.72 | 71,000 | — | — |
| 2006-08-14 | $14.53 | $14.66 | 23,200 | — | — |
| 2006-08-11 | $14.45 | $14.58 | 342,400 | — | — |
| 2006-08-10 | $14.47 | $14.60 | 55,600 | — | — |
| 2006-08-09 | $14.45 | $14.58 | 30,800 | — | — |
| 2006-08-08 | $14.47 | $14.60 | 85,500 | — | — |
| 2006-08-07 | $14.29 | $14.42 | 69,700 | — | — |
| 2006-08-04 | $14.41 | $14.54 | 21,000 | — | — |
| 2006-08-03 | $14.60 | $14.73 | 30,100 | — | — |
| 2006-08-02 | $14.60 | $14.73 | 29,300 | — | — |
| 2006-08-01 | $14.66 | $14.79 | 40,600 | — | — |
| 2006-07-31 | $14.68 | $14.81 | 36,200 | — | — |
| 2006-07-28 | $14.54 | $14.67 | 125,800 | — | — |
| 2006-07-27 | $13.90 | $14.03 | 28,000 | — | — |
| 2006-07-26 | $14.00 | $14.13 | 43,400 | — | — |
| 2006-07-25 | $14.06 | $14.19 | 33,300 | — | — |
| 2006-07-24 | $14.02 | $14.15 | 83,600 | — | — |
| 2006-07-21 | $13.50 | $13.62 | 134,400 | — | — |
| 2006-07-20 | $13.51 | $13.63 | 1,808,100 | — | — |
| 2006-07-19 | $13.54 | $13.66 | 319,500 | — | — |
| 2006-07-18 | $13.45 | $13.57 | 112,200 | — | — |
| 2006-07-17 | $13.53 | $13.65 | 218,800 | — | — |
| 2006-07-14 | $14.19 | $14.32 | 54,500 | — | — |
| 2006-07-13 | $14.09 | $14.22 | 25,000 | — | — |
| 2006-07-12 | $14.29 | $14.42 | 39,400 | — | — |
| 2006-07-11 | $14.40 | $14.53 | 15,300 | — | — |
| 2006-07-10 | $14.41 | $14.54 | 17,800 | — | — |
| 2006-07-07 | $14.50 | $14.63 | 19,600 | — | — |
| 2006-07-06 | $14.64 | $14.64 | 42,600 | — | — |
| 2006-07-05 | $14.57 | $14.57 | 43,200 | — | — |
| 2006-07-03 | $14.88 | $14.88 | 27,000 | — | — |
| 2006-06-30 | $14.27 | $14.27 | 1,137,400 | — | — |
| 2006-06-29 | $14.82 | $14.82 | 94,600 | — | — |
| 2006-06-28 | $14.87 | $14.87 | 43,000 | — | — |
| 2006-06-27 | $14.86 | $14.86 | 27,400 | — | — |
| 2006-06-26 | $14.94 | $14.94 | 33,500 | — | — |
| 2006-06-23 | $14.90 | $14.90 | 43,600 | — | — |
| 2006-06-22 | $14.86 | $14.86 | 33,300 | — | — |
| 2006-06-21 | $14.95 | $14.95 | 22,400 | — | — |
| 2006-06-20 | $14.90 | $14.90 | 53,300 | — | — |
| 2006-06-19 | $14.70 | $14.70 | 191,400 | — | — |
| 2006-06-16 | $14.80 | $14.80 | 81,800 | — | — |
| 2006-06-15 | $14.90 | $14.90 | 117,700 | — | — |
| 2006-06-14 | $14.95 | $14.95 | 18,900 | — | — |
| 2006-06-13 | $15.00 | $15.00 | 63,700 | — | — |
| 2006-06-12 | $15.01 | $15.01 | 23,800 | — | — |
| 2006-06-09 | $15.00 | $15.00 | 14,700 | — | — |
| 2006-06-08 | $15.03 | $15.03 | 18,500 | — | — |
| 2006-06-07 | $14.95 | $14.95 | 24,500 | — | — |
| 2006-06-06 | $15.04 | $15.04 | 36,200 | — | — |
| 2006-06-05 | $14.95 | $14.95 | 22,200 | — | — |
| 2006-06-02 | $14.96 | $14.96 | 34,200 | — | — |
| 2006-06-01 | $14.80 | $14.80 | 10,800 | — | — |
| 2006-05-31 | $14.82 | $14.82 | 131,900 | — | — |
| 2006-05-30 | $14.81 | $14.81 | 16,300 | — | — |
| 2006-05-26 | $14.95 | $14.95 | 17,000 | — | — |
| 2006-05-25 | $14.80 | $14.80 | 16,700 | — | — |
| 2006-05-24 | $14.79 | $14.79 | 31,700 | — | — |
| 2006-05-23 | $14.75 | $14.75 | 120,500 | — | — |
| 2006-05-22 | $15.10 | $15.10 | 161,800 | — | — |
| 2006-05-19 | $14.60 | $14.60 | 11,400 | — | — |
| 2006-05-18 | $14.90 | $14.90 | 574,400 | — | — |