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
- 2006-10-25 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 | $26.59 | $26.71 | 526,900 | — | — |
| 2006-12-28 | $26.26 | $26.38 | 941,100 | — | — |
| 2006-12-27 | $26.18 | $26.30 | 792,000 | — | — |
| 2006-12-26 | $25.66 | $25.66 | 166,800 | — | — |
| 2006-12-22 | $25.70 | $25.70 | 337,100 | — | — |
| 2006-12-21 | $26.23 | $26.23 | 509,600 | — | — |
| 2006-12-20 | $26.19 | $26.19 | 265,000 | — | — |
| 2006-12-19 | $26.29 | $26.29 | 732,200 | — | — |
| 2006-12-18 | $26.57 | $26.57 | 456,200 | — | — |
| 2006-12-15 | $26.50 | $26.50 | 4,067,100 | — | — |
| 2006-12-14 | $26.25 | $26.25 | 1,878,900 | — | — |
| 2006-12-13 | $26.07 | $26.07 | 231,100 | — | — |
| 2006-12-12 | $26.12 | $26.12 | 514,200 | — | — |
| 2006-12-11 | $26.00 | $26.00 | 437,300 | — | — |
| 2006-12-08 | $25.58 | $25.58 | 368,300 | — | — |
| 2006-12-07 | $26.09 | $26.09 | 239,100 | — | — |
| 2006-12-06 | $26.15 | $26.15 | 402,600 | — | — |
| 2006-12-05 | $26.60 | $26.60 | 555,900 | — | — |
| 2006-12-04 | $26.49 | $26.49 | 702,400 | — | — |
| 2006-12-01 | $26.02 | $26.02 | 373,000 | — | — |
| 2006-11-30 | $26.30 | $26.30 | 252,800 | — | — |
| 2006-11-29 | $25.87 | $25.87 | 413,700 | — | — |
| 2006-11-28 | $25.35 | $25.35 | 937,300 | — | — |
| 2006-11-27 | $25.87 | $25.87 | 547,200 | — | — |
| 2006-11-24 | $26.36 | $26.36 | 206,400 | — | — |
| 2006-11-22 | $25.99 | $25.99 | 575,000 | — | — |
| 2006-11-21 | $25.88 | $25.88 | 850,600 | — | — |
| 2006-11-20 | $25.30 | $25.30 | 2,497,100 | — | — |
| 2006-11-17 | $24.44 | $24.44 | 490,700 | — | — |
| 2006-11-16 | $24.47 | $24.47 | 1,089,500 | — | — |
| 2006-11-15 | $24.44 | $24.44 | 778,300 | — | — |
| 2006-11-14 | $24.54 | $24.54 | 1,088,000 | — | — |
| 2006-11-13 | $24.31 | $24.31 | 1,472,100 | — | — |
| 2006-11-10 | $24.10 | $24.10 | 1,051,500 | — | — |
| 2006-11-09 | $23.60 | $23.60 | 887,100 | — | — |
| 2006-11-08 | $23.38 | $23.38 | 1,369,400 | — | — |
| 2006-11-07 | $23.30 | $23.30 | 1,179,700 | — | — |
| 2006-11-06 | $23.03 | $23.03 | 2,595,700 | — | — |
| 2006-11-03 | $23.20 | $23.20 | 2,997,700 | — | — |
| 2006-11-02 | $23.64 | $23.64 | 2,192,900 | — | — |
| 2006-11-01 | $23.90 | $23.90 | 1,585,200 | — | — |
| 2006-10-31 | $23.85 | $23.85 | 2,199,500 | — | — |
| 2006-10-30 | $23.89 | $23.89 | 1,101,800 | — | — |
| 2006-10-27 | $23.93 | $23.93 | 1,675,700 | — | — |
| 2006-10-26 | $24.00 | $24.00 | 2,403,900 | — | — |
| 2006-10-25 | $23.83 | $23.83 | 4,310,700 | — | — |