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
- 2006-02-08 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 | $21.60 | $21.60 | 1,717,400 | — | — |
| 2006-12-28 | $21.32 | $21.32 | 1,305,800 | — | — |
| 2006-12-27 | $21.76 | $21.76 | 1,745,000 | — | — |
| 2006-12-26 | $21.17 | $21.17 | 567,200 | — | — |
| 2006-12-22 | $21.06 | $21.06 | 660,200 | — | — |
| 2006-12-21 | $21.26 | $21.26 | 1,940,400 | — | — |
| 2006-12-20 | $21.12 | $21.12 | 1,757,000 | — | — |
| 2006-12-19 | $20.93 | $20.93 | 1,585,000 | — | — |
| 2006-12-18 | $21.07 | $21.07 | 3,738,000 | — | — |
| 2006-12-15 | $21.21 | $21.21 | 2,521,000 | — | — |
| 2006-12-14 | $21.93 | $21.93 | 2,441,600 | — | — |
| 2006-12-13 | $21.38 | $21.38 | 991,400 | — | — |
| 2006-12-12 | $21.00 | $21.00 | 1,328,800 | — | — |
| 2006-12-11 | $21.58 | $21.58 | 1,259,200 | — | — |
| 2006-12-08 | $21.55 | $21.55 | 4,370,800 | — | — |
| 2006-12-07 | $21.31 | $21.31 | 2,476,400 | — | — |
| 2006-12-06 | $21.53 | $21.53 | 3,913,400 | — | — |
| 2006-12-05 | $21.17 | $21.17 | 1,441,000 | — | — |
| 2006-12-04 | $21.06 | $21.06 | 1,450,400 | — | — |
| 2006-12-01 | $20.87 | $20.87 | 1,717,600 | — | — |
| 2006-11-30 | $21.48 | $21.48 | 2,813,800 | — | — |
| 2006-11-29 | $21.63 | $21.63 | 3,232,800 | — | — |
| 2006-11-28 | $21.30 | $21.30 | 5,259,200 | — | — |
| 2006-11-27 | $20.89 | $20.89 | 3,673,200 | — | — |
| 2006-11-24 | $21.23 | $21.23 | 1,870,600 | — | — |
| 2006-11-22 | $21.24 | $21.24 | 2,676,600 | — | — |
| 2006-11-21 | $21.40 | $21.40 | 19,082,600 | — | — |
| 2006-11-20 | $22.64 | $22.64 | 2,340,600 | — | — |
| 2006-11-17 | $23.25 | $23.25 | 3,811,200 | — | — |
| 2006-11-16 | $22.83 | $22.83 | 3,287,400 | — | — |
| 2006-11-15 | $23.90 | $23.90 | 6,044,200 | — | — |
| 2006-11-14 | $24.07 | $24.07 | 5,730,000 | — | — |
| 2006-11-13 | $24.41 | $24.41 | 5,909,600 | — | — |
| 2006-11-10 | $23.57 | $23.57 | 5,138,600 | — | — |
| 2006-11-09 | $22.36 | $22.36 | 3,322,000 | — | — |
| 2006-11-08 | $22.32 | $22.32 | 3,683,000 | — | — |
| 2006-11-07 | $22.13 | $22.13 | 11,755,800 | — | — |
| 2006-11-06 | $20.64 | $20.64 | 3,999,000 | — | — |
| 2006-11-03 | $19.50 | $19.50 | 11,077,400 | — | — |
| 2006-11-02 | $18.75 | $18.75 | 5,207,200 | — | — |
| 2006-11-01 | $18.91 | $18.91 | 3,485,200 | — | — |
| 2006-10-31 | $19.81 | $19.81 | 1,874,600 | — | — |
| 2006-10-30 | $19.61 | $19.61 | 2,116,400 | — | — |
| 2006-10-27 | $19.48 | $19.48 | 2,380,600 | — | — |
| 2006-10-26 | $19.39 | $19.39 | 2,305,200 | — | — |
| 2006-10-25 | $18.71 | $18.71 | 1,244,800 | — | — |
| 2006-10-24 | $18.90 | $18.90 | 2,127,200 | — | — |
| 2006-10-23 | $18.48 | $18.48 | 1,096,600 | — | — |
| 2006-10-20 | $18.46 | $18.46 | 1,204,200 | — | — |
| 2006-10-19 | $18.46 | $18.46 | 1,422,000 | — | — |
| 2006-10-18 | $18.61 | $18.61 | 1,383,200 | — | — |
| 2006-10-17 | $18.67 | $18.67 | 2,680,200 | — | — |
| 2006-10-16 | $19.27 | $19.27 | 2,177,800 | — | — |
| 2006-10-13 | $19.44 | $19.44 | 2,040,400 | — | — |
| 2006-10-12 | $19.34 | $19.34 | 4,190,200 | — | — |
| 2006-10-11 | $18.80 | $18.80 | 6,384,000 | — | — |
| 2006-10-10 | $17.88 | $17.88 | 3,578,600 | — | — |
| 2006-10-09 | $16.99 | $16.99 | 749,600 | — | — |
| 2006-10-06 | $17.12 | $17.12 | 943,600 | — | — |
| 2006-10-05 | $17.45 | $17.45 | 2,281,400 | — | — |
| 2006-10-04 | $17.12 | $17.12 | 2,317,600 | — | — |
| 2006-10-03 | $16.79 | $16.79 | 1,718,600 | — | — |
| 2006-10-02 | $16.20 | $16.20 | 2,406,600 | — | — |
| 2006-09-29 | $16.98 | $16.98 | 8,352,000 | — | — |
| 2006-09-28 | $16.97 | $16.97 | 4,700,800 | — | — |
| 2006-09-27 | $16.95 | $16.95 | 4,527,400 | — | — |
| 2006-09-26 | $16.83 | $16.83 | 10,827,000 | — | — |
| 2006-09-25 | $16.08 | $16.08 | 5,960,800 | — | — |
| 2006-09-22 | $15.10 | $15.10 | 1,023,800 | — | — |
| 2006-09-21 | $15.15 | $15.15 | 1,097,000 | — | — |
| 2006-09-20 | $14.98 | $14.98 | 570,400 | — | — |
| 2006-09-19 | $15.06 | $15.06 | 2,058,000 | — | — |
| 2006-09-18 | $14.96 | $14.96 | 1,109,600 | — | — |
| 2006-09-15 | $14.82 | $14.82 | 1,061,600 | — | — |
| 2006-09-14 | $14.80 | $14.80 | 2,961,000 | — | — |
| 2006-09-13 | $14.68 | $14.68 | 2,847,000 | — | — |
| 2006-09-12 | $14.29 | $14.29 | 2,396,400 | — | — |
| 2006-09-11 | $13.62 | $13.62 | 1,675,800 | — | — |
| 2006-09-08 | $13.86 | $13.86 | 2,457,800 | — | — |
| 2006-09-07 | $13.88 | $13.88 | 2,899,200 | — | — |
| 2006-09-06 | $13.50 | $13.50 | 1,343,000 | — | — |
| 2006-09-05 | $13.36 | $13.36 | 2,368,800 | — | — |
| 2006-09-01 | $13.24 | $13.24 | 1,067,000 | — | — |
| 2006-08-31 | $13.51 | $13.51 | 681,800 | — | — |
| 2006-08-30 | $13.51 | $13.51 | 1,824,800 | — | — |
| 2006-08-29 | $13.92 | $13.92 | 2,035,800 | — | — |
| 2006-08-28 | $13.80 | $13.80 | 3,080,400 | — | — |
| 2006-08-25 | $13.33 | $13.33 | 933,800 | — | — |
| 2006-08-24 | $13.14 | $13.14 | 991,400 | — | — |
| 2006-08-23 | $13.35 | $13.35 | 1,725,200 | — | — |
| 2006-08-22 | $13.63 | $13.63 | 1,755,000 | — | — |
| 2006-08-21 | $13.77 | $13.77 | 1,673,600 | — | — |
| 2006-08-18 | $13.27 | $13.27 | 1,844,800 | — | — |
| 2006-08-17 | $13.50 | $13.50 | 8,362,400 | — | — |
| 2006-08-16 | $13.83 | $13.83 | 1,865,200 | — | — |
| 2006-08-15 | $13.43 | $13.43 | 1,176,200 | — | — |
| 2006-08-14 | $13.53 | $13.53 | 1,309,600 | — | — |
| 2006-08-11 | $13.44 | $13.44 | 1,883,400 | — | — |
| 2006-08-10 | $12.65 | $12.65 | 1,208,600 | — | — |
| 2006-08-09 | $12.69 | $12.69 | 1,010,800 | — | — |
| 2006-08-08 | $12.70 | $12.70 | 1,263,400 | — | — |
| 2006-08-07 | $13.22 | $13.22 | 3,154,200 | — | — |
| 2006-08-04 | $13.71 | $13.71 | 11,352,800 | — | — |
| 2006-08-03 | $14.50 | $14.50 | 6,277,200 | — | — |
| 2006-08-02 | $13.90 | $13.90 | 2,255,000 | — | — |
| 2006-08-01 | $14.01 | $14.01 | 1,390,600 | — | — |
| 2006-07-31 | $13.84 | $13.84 | 1,415,600 | — | — |
| 2006-07-28 | $13.36 | $13.36 | 1,439,800 | — | — |
| 2006-07-27 | $13.20 | $13.20 | 1,024,400 | — | — |
| 2006-07-26 | $13.01 | $13.01 | 1,126,200 | — | — |
| 2006-07-25 | $13.43 | $13.43 | 909,600 | — | — |
| 2006-07-24 | $13.35 | $13.35 | 2,156,200 | — | — |
| 2006-07-21 | $12.47 | $12.47 | 653,600 | — | — |
| 2006-07-20 | $12.32 | $12.32 | 484,000 | — | — |
| 2006-07-19 | $12.30 | $12.30 | 931,400 | — | — |
| 2006-07-18 | $11.71 | $11.71 | 1,517,400 | — | — |
| 2006-07-17 | $11.68 | $11.68 | 635,600 | — | — |
| 2006-07-14 | $11.74 | $11.74 | 430,200 | — | — |
| 2006-07-13 | $11.93 | $11.93 | 722,000 | — | — |
| 2006-07-12 | $11.90 | $11.90 | 590,400 | — | — |
| 2006-07-11 | $11.76 | $11.76 | 861,000 | — | — |
| 2006-07-10 | $11.45 | $11.45 | 1,232,200 | — | — |
| 2006-07-07 | $12.35 | $12.35 | 653,800 | — | — |
| 2006-07-06 | $12.42 | $12.42 | 406,200 | — | — |
| 2006-07-05 | $12.36 | $12.36 | 633,400 | — | — |
| 2006-07-03 | $12.84 | $12.84 | 385,000 | — | — |
| 2006-06-30 | $12.58 | $12.58 | 1,094,600 | — | — |
| 2006-06-29 | $12.44 | $12.44 | 515,000 | — | — |
| 2006-06-28 | $11.85 | $11.85 | 300,600 | — | — |
| 2006-06-27 | $11.64 | $11.64 | 235,600 | — | — |
| 2006-06-26 | $12.02 | $12.02 | 321,200 | — | — |
| 2006-06-23 | $11.99 | $11.99 | 512,600 | — | — |
| 2006-06-22 | $11.96 | $11.96 | 622,400 | — | — |
| 2006-06-21 | $11.88 | $11.88 | 502,200 | — | — |
| 2006-06-20 | $11.95 | $11.95 | 503,800 | — | — |
| 2006-06-19 | $11.75 | $11.75 | 471,600 | — | — |
| 2006-06-16 | $12.16 | $12.16 | 759,400 | — | — |
| 2006-06-15 | $11.81 | $11.81 | 398,000 | — | — |
| 2006-06-14 | $11.50 | $11.50 | 694,800 | — | — |
| 2006-06-13 | $11.05 | $11.05 | 527,800 | — | — |
| 2006-06-12 | $11.65 | $11.65 | 801,400 | — | — |
| 2006-06-09 | $12.17 | $12.17 | 760,000 | — | — |
| 2006-06-08 | $11.55 | $11.55 | 1,472,000 | — | — |
| 2006-06-07 | $11.72 | $11.72 | 492,800 | — | — |
| 2006-06-06 | $11.66 | $11.66 | 408,200 | — | — |
| 2006-06-05 | $11.75 | $11.75 | 608,200 | — | — |
| 2006-06-02 | $12.27 | $12.27 | 916,400 | — | — |
| 2006-06-01 | $12.05 | $12.05 | 1,294,000 | — | — |
| 2006-05-31 | $11.46 | $11.46 | 1,115,400 | — | — |
| 2006-05-30 | $11.78 | $11.78 | 1,509,200 | — | — |
| 2006-05-26 | $12.09 | $12.09 | 4,597,400 | — | — |
| 2006-05-25 | $13.00 | $13.00 | 652,600 | — | — |
| 2006-05-24 | $13.21 | $13.21 | 1,166,400 | — | — |
| 2006-05-23 | $14.00 | $14.00 | 797,200 | — | — |
| 2006-05-22 | $14.55 | $14.55 | 744,400 | — | — |
| 2006-05-19 | $14.51 | $14.51 | 1,214,600 | — | — |
| 2006-05-18 | $14.01 | $14.01 | 1,027,200 | — | — |
| 2006-05-17 | $14.15 | $14.15 | 709,000 | — | — |
| 2006-05-16 | $13.84 | $13.84 | 711,600 | — | — |
| 2006-05-15 | $14.17 | $14.17 | 543,800 | — | — |
| 2006-05-12 | $14.47 | $14.47 | 718,600 | — | — |
| 2006-05-11 | $14.60 | $14.60 | 3,012,000 | — | — |
| 2006-05-10 | $14.61 | $14.61 | 627,000 | — | — |
| 2006-05-09 | $14.91 | $14.91 | 2,688,400 | — | — |
| 2006-05-08 | $14.50 | $14.50 | 4,383,400 | — | — |
| 2006-05-05 | $15.93 | $15.93 | 11,733,400 | — | — |
| 2006-05-04 | $16.17 | $16.17 | 4,485,800 | — | — |
| 2006-05-03 | $15.75 | $15.75 | 2,896,000 | — | — |
| 2006-05-02 | $14.87 | $14.87 | 1,324,800 | — | — |
| 2006-05-01 | $14.73 | $14.73 | 1,048,200 | — | — |
| 2006-04-28 | $14.95 | $14.95 | 1,039,400 | — | — |
| 2006-04-27 | $14.96 | $14.96 | 1,830,600 | — | — |
| 2006-04-26 | $14.31 | $14.31 | 1,677,800 | — | — |
| 2006-04-25 | $13.89 | $13.89 | 566,200 | — | — |
| 2006-04-24 | $13.93 | $13.93 | 639,400 | — | — |
| 2006-04-21 | $13.88 | $13.88 | 1,005,200 | — | — |
| 2006-04-20 | $13.74 | $13.74 | 531,400 | — | — |
| 2006-04-19 | $13.49 | $13.49 | 546,600 | — | — |
| 2006-04-18 | $13.49 | $13.49 | 589,400 | — | — |
| 2006-04-17 | $13.30 | $13.30 | 311,400 | — | — |
| 2006-04-13 | $13.35 | $13.35 | 288,200 | — | — |
| 2006-04-12 | $13.35 | $13.35 | 1,279,400 | — | — |
| 2006-04-11 | $13.25 | $13.25 | 1,336,400 | — | — |
| 2006-04-10 | $13.00 | $13.00 | 888,800 | — | — |
| 2006-04-07 | $13.04 | $13.04 | 929,000 | — | — |
| 2006-04-06 | $13.15 | $13.14 | 983,400 | — | — |
| 2006-04-05 | $13.57 | $13.57 | 733,200 | — | — |
| 2006-04-04 | $13.55 | $13.55 | 1,568,600 | — | — |
| 2006-04-03 | $13.17 | $13.17 | 1,721,800 | — | — |
| 2006-03-31 | $12.58 | $12.58 | 2,113,400 | — | — |
| 2006-03-30 | $12.41 | $12.41 | 1,212,800 | — | — |
| 2006-03-29 | $11.87 | $11.86 | 1,294,200 | — | — |
| 2006-03-28 | $11.93 | $11.93 | 1,121,600 | — | — |
| 2006-03-27 | $11.97 | $11.97 | 859,800 | — | — |
| 2006-03-24 | $11.76 | $11.76 | 2,380,000 | — | — |
| 2006-03-23 | $10.99 | $10.98 | 1,392,600 | — | — |
| 2006-03-22 | $10.82 | $10.81 | 4,181,800 | — | — |
| 2006-03-21 | $11.03 | $11.03 | 1,781,000 | — | — |
| 2006-03-20 | $11.50 | $11.50 | 2,551,800 | — | — |
| 2006-03-17 | $12.17 | $12.17 | 806,800 | — | — |
| 2006-03-16 | $12.55 | $12.55 | 1,103,000 | — | — |
| 2006-03-15 | $12.03 | $12.03 | 909,000 | — | — |
| 2006-03-14 | $11.86 | $11.86 | 2,163,400 | — | — |
| 2006-03-13 | $11.74 | $11.74 | 1,567,600 | — | — |
| 2006-03-10 | $12.13 | $12.13 | 4,175,400 | — | — |
| 2006-03-09 | $12.75 | $12.75 | 2,272,000 | — | — |
| 2006-03-08 | $12.98 | $12.97 | 1,167,400 | — | — |
| 2006-03-07 | $12.88 | $12.88 | 1,319,000 | — | — |
| 2006-03-06 | $13.03 | $13.03 | 1,337,800 | — | — |
| 2006-03-03 | $13.17 | $13.17 | 4,947,600 | — | — |
| 2006-03-02 | $13.30 | $13.30 | 2,490,600 | — | — |
| 2006-03-01 | $13.45 | $13.45 | 2,772,000 | — | — |
| 2006-02-28 | $13.75 | $13.75 | 1,301,200 | — | — |
| 2006-02-27 | $14.23 | $14.22 | 792,000 | — | — |
| 2006-02-24 | $14.23 | $14.23 | 882,400 | — | — |
| 2006-02-23 | $13.85 | $13.85 | 742,800 | — | — |
| 2006-02-22 | $13.59 | $13.59 | 1,000,600 | — | — |
| 2006-02-21 | $14.00 | $14.00 | 1,811,200 | — | — |
| 2006-02-17 | $13.70 | $13.70 | 2,455,800 | — | — |
| 2006-02-16 | $14.18 | $14.18 | 6,046,600 | — | — |
| 2006-02-15 | $14.00 | $14.00 | 1,951,200 | — | — |
| 2006-02-14 | $13.90 | $13.90 | 2,553,800 | — | — |
| 2006-02-13 | $13.85 | $13.85 | 1,701,800 | — | — |
| 2006-02-10 | $13.28 | $13.28 | 1,800,400 | — | — |
| 2006-02-09 | $13.50 | $13.50 | 4,463,800 | — | — |
| 2006-02-08 | $14.28 | $14.28 | 23,814,000 | — | — |