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
- 2006-09-22 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 | $20.01 | $20.01 | 108,400 | — | — |
| 2006-12-28 | $19.70 | $19.70 | 34,300 | — | — |
| 2006-12-27 | $19.75 | $19.75 | 49,100 | — | — |
| 2006-12-26 | $19.75 | $19.75 | 98,300 | — | — |
| 2006-12-22 | $19.61 | $19.61 | 108,200 | — | — |
| 2006-12-21 | $19.58 | $19.58 | 88,800 | — | — |
| 2006-12-20 | $19.75 | $19.75 | 140,600 | — | — |
| 2006-12-19 | $19.60 | $19.60 | 142,200 | — | — |
| 2006-12-18 | $19.69 | $19.69 | 301,200 | — | — |
| 2006-12-15 | $19.65 | $19.65 | 1,111,400 | — | — |
| 2006-12-14 | $19.90 | $19.90 | 222,500 | — | — |
| 2006-12-13 | $19.99 | $19.99 | 215,800 | — | — |
| 2006-12-12 | $19.95 | $19.95 | 164,600 | — | — |
| 2006-12-11 | $20.10 | $20.10 | 70,500 | — | — |
| 2006-12-08 | $20.16 | $20.16 | 149,700 | — | — |
| 2006-12-07 | $20.00 | $20.00 | 115,000 | — | — |
| 2006-12-06 | $20.05 | $20.05 | 85,700 | — | — |
| 2006-12-05 | $20.17 | $20.17 | 115,700 | — | — |
| 2006-12-04 | $19.56 | $19.56 | 104,200 | — | — |
| 2006-12-01 | $19.64 | $19.64 | 204,500 | — | — |
| 2006-11-30 | $19.96 | $19.96 | 326,400 | — | — |
| 2006-11-29 | $19.10 | $19.10 | 185,400 | — | — |
| 2006-11-28 | $18.38 | $18.38 | 97,300 | — | — |
| 2006-11-27 | $18.65 | $18.65 | 238,500 | — | — |
| 2006-11-24 | $19.09 | $19.09 | 127,600 | — | — |
| 2006-11-22 | $18.53 | $18.53 | 630,700 | — | — |
| 2006-11-21 | $17.22 | $17.22 | 69,100 | — | — |
| 2006-11-20 | $17.45 | $17.45 | 122,400 | — | — |
| 2006-11-17 | $17.85 | $17.85 | 82,000 | — | — |
| 2006-11-16 | $17.69 | $17.69 | 278,700 | — | — |
| 2006-11-15 | $17.50 | $17.50 | 169,600 | — | — |
| 2006-11-14 | $17.40 | $17.40 | 178,700 | — | — |
| 2006-11-13 | $17.60 | $17.60 | 96,800 | — | — |
| 2006-11-10 | $17.59 | $17.59 | 51,200 | — | — |
| 2006-11-09 | $17.80 | $17.80 | 121,700 | — | — |
| 2006-11-08 | $17.90 | $17.90 | 224,400 | — | — |
| 2006-11-07 | $18.27 | $18.27 | 409,200 | — | — |
| 2006-11-06 | $19.06 | $19.06 | 131,600 | — | — |
| 2006-11-03 | $18.75 | $18.75 | 168,400 | — | — |
| 2006-11-02 | $18.35 | $18.35 | 100,900 | — | — |
| 2006-11-01 | $18.24 | $18.24 | 616,600 | — | — |
| 2006-10-31 | $17.87 | $17.87 | 584,800 | — | — |
| 2006-10-30 | $17.35 | $17.35 | 143,000 | — | — |
| 2006-10-27 | $17.76 | $17.76 | 144,600 | — | — |
| 2006-10-26 | $18.02 | $18.02 | 373,000 | — | — |
| 2006-10-25 | $17.30 | $17.30 | 305,700 | — | — |
| 2006-10-24 | $18.06 | $18.06 | 111,500 | — | — |
| 2006-10-23 | $18.58 | $18.58 | 120,700 | — | — |
| 2006-10-20 | $19.17 | $19.17 | 45,100 | — | — |
| 2006-10-19 | $19.46 | $19.46 | 95,900 | — | — |
| 2006-10-18 | $19.75 | $19.75 | 121,000 | — | — |
| 2006-10-17 | $19.25 | $19.25 | 100,300 | — | — |
| 2006-10-16 | $19.23 | $19.23 | 337,800 | — | — |
| 2006-10-13 | $18.59 | $18.59 | 234,500 | — | — |
| 2006-10-12 | $18.85 | $18.85 | 325,000 | — | — |
| 2006-10-11 | $18.84 | $18.84 | 161,900 | — | — |
| 2006-10-10 | $19.00 | $19.00 | 619,600 | — | — |
| 2006-10-09 | $18.47 | $18.47 | 196,700 | — | — |
| 2006-10-06 | $17.64 | $17.64 | 106,000 | — | — |
| 2006-10-05 | $17.61 | $17.61 | 59,900 | — | — |
| 2006-10-04 | $18.00 | $18.00 | 205,900 | — | — |
| 2006-10-03 | $17.75 | $17.75 | 164,300 | — | — |
| 2006-10-02 | $17.83 | $17.83 | 232,200 | — | — |
| 2006-09-29 | $18.00 | $18.00 | 598,000 | — | — |
| 2006-09-28 | $16.80 | $16.80 | 354,100 | — | — |
| 2006-09-27 | $16.25 | $16.25 | 305,400 | — | — |
| 2006-09-26 | $16.25 | $16.25 | 707,900 | — | — |
| 2006-09-25 | $16.50 | $16.50 | 1,085,800 | — | — |
| 2006-09-22 | $17.00 | $17.00 | 8,587,700 | — | — |