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
- 2006-05-04 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 | $16.39 | $16.43 | 103,500 | — | — |
| 2006-12-28 | $16.64 | $16.68 | 46,100 | — | — |
| 2006-12-27 | $16.78 | $16.82 | 40,200 | — | — |
| 2006-12-26 | $16.74 | $16.78 | 48,900 | — | — |
| 2006-12-22 | $16.44 | $16.48 | 63,800 | — | — |
| 2006-12-21 | $16.66 | $16.70 | 103,300 | — | — |
| 2006-12-20 | $17.05 | $17.09 | 118,200 | — | — |
| 2006-12-19 | $17.27 | $17.31 | 194,900 | — | — |
| 2006-12-18 | $17.09 | $17.13 | 127,700 | — | — |
| 2006-12-15 | $17.80 | $17.84 | 164,100 | — | — |
| 2006-12-14 | $17.57 | $17.61 | 169,900 | — | — |
| 2006-12-13 | $17.61 | $17.65 | 182,200 | — | — |
| 2006-12-12 | $17.90 | $17.94 | 306,200 | — | — |
| 2006-12-11 | $17.77 | $17.81 | 162,900 | — | — |
| 2006-12-08 | $17.64 | $17.68 | 79,300 | — | — |
| 2006-12-07 | $17.54 | $17.58 | 73,400 | — | — |
| 2006-12-06 | $17.66 | $17.70 | 181,500 | — | — |
| 2006-12-05 | $17.20 | $17.24 | 172,000 | — | — |
| 2006-12-04 | $17.27 | $17.31 | 177,200 | — | — |
| 2006-12-01 | $17.08 | $17.12 | 175,900 | — | — |
| 2006-11-30 | $17.04 | $17.08 | 311,100 | — | — |
| 2006-11-29 | $16.50 | $16.54 | 638,800 | — | — |
| 2006-11-28 | $15.83 | $15.86 | 248,800 | — | — |
| 2006-11-27 | $16.17 | $16.21 | 181,500 | — | — |
| 2006-11-24 | $16.75 | $16.79 | 65,400 | — | — |
| 2006-11-22 | $16.70 | $16.74 | 116,500 | — | — |
| 2006-11-21 | $16.93 | $16.97 | 266,600 | — | — |
| 2006-11-20 | $17.09 | $17.13 | 171,300 | — | — |
| 2006-11-17 | $17.25 | $17.29 | 173,200 | — | — |
| 2006-11-16 | $17.15 | $17.19 | 348,700 | — | — |
| 2006-11-15 | $17.25 | $17.25 | 367,600 | — | — |
| 2006-11-14 | $16.99 | $16.99 | 338,800 | — | — |
| 2006-11-13 | $16.98 | $16.98 | 378,800 | — | — |
| 2006-11-10 | $18.01 | $18.01 | 170,200 | — | — |
| 2006-11-09 | $18.10 | $18.10 | 613,100 | — | — |
| 2006-11-08 | $18.70 | $18.70 | 164,700 | — | — |
| 2006-11-07 | $18.44 | $18.44 | 121,400 | — | — |
| 2006-11-06 | $18.44 | $18.44 | 202,200 | — | — |
| 2006-11-03 | $18.37 | $18.37 | 186,000 | — | — |
| 2006-11-02 | $18.14 | $18.14 | 205,900 | — | — |
| 2006-11-01 | $18.29 | $18.29 | 135,400 | — | — |
| 2006-10-31 | $18.63 | $18.63 | 235,800 | — | — |
| 2006-10-30 | $18.54 | $18.54 | 82,100 | — | — |
| 2006-10-27 | $18.75 | $18.75 | 222,800 | — | — |
| 2006-10-26 | $18.75 | $18.75 | 218,400 | — | — |
| 2006-10-25 | $18.75 | $18.75 | 332,500 | — | — |
| 2006-10-24 | $18.18 | $18.18 | 109,800 | — | — |
| 2006-10-23 | $18.11 | $18.11 | 154,200 | — | — |
| 2006-10-20 | $18.32 | $18.32 | 101,000 | — | — |
| 2006-10-19 | $18.35 | $18.35 | 125,800 | — | — |
| 2006-10-18 | $18.05 | $18.05 | 130,800 | — | — |
| 2006-10-17 | $18.43 | $18.43 | 301,400 | — | — |
| 2006-10-16 | $18.44 | $18.44 | 200,300 | — | — |
| 2006-10-13 | $18.18 | $18.18 | 225,800 | — | — |
| 2006-10-12 | $17.66 | $17.66 | 245,400 | — | — |
| 2006-10-11 | $17.57 | $17.57 | 89,800 | — | — |
| 2006-10-10 | $17.42 | $17.42 | 160,300 | — | — |
| 2006-10-09 | $17.45 | $17.45 | 173,200 | — | — |
| 2006-10-06 | $17.18 | $17.18 | 177,900 | — | — |
| 2006-10-05 | $17.47 | $17.47 | 172,400 | — | — |
| 2006-10-04 | $17.11 | $17.11 | 184,400 | — | — |
| 2006-10-03 | $16.81 | $16.81 | 508,800 | — | — |
| 2006-10-02 | $17.95 | $17.95 | 212,200 | — | — |
| 2006-09-29 | $18.50 | $18.50 | 280,300 | — | — |
| 2006-09-28 | $18.31 | $18.31 | 318,000 | — | — |
| 2006-09-27 | $18.14 | $18.14 | 565,600 | — | — |
| 2006-09-26 | $17.28 | $17.28 | 163,100 | — | — |
| 2006-09-25 | $16.79 | $16.79 | 201,800 | — | — |
| 2006-09-22 | $16.44 | $16.44 | 236,900 | — | — |
| 2006-09-21 | $16.61 | $16.61 | 364,200 | — | — |
| 2006-09-20 | $17.22 | $17.22 | 435,100 | — | — |
| 2006-09-19 | $16.92 | $16.92 | 571,900 | — | — |
| 2006-09-18 | $17.95 | $17.95 | 340,300 | — | — |
| 2006-09-15 | $17.76 | $17.76 | 356,500 | — | — |
| 2006-09-14 | $17.00 | $17.00 | 281,500 | — | — |
| 2006-09-13 | $17.54 | $17.54 | 472,800 | — | — |
| 2006-09-12 | $16.69 | $16.69 | 547,400 | — | — |
| 2006-09-11 | $16.43 | $16.43 | 922,700 | — | — |
| 2006-09-08 | $18.06 | $18.06 | 428,600 | — | — |
| 2006-09-07 | $18.80 | $18.80 | 451,900 | — | — |
| 2006-09-06 | $19.14 | $19.14 | 776,800 | — | — |
| 2006-09-05 | $20.22 | $20.22 | 424,100 | — | — |
| 2006-09-01 | $21.10 | $21.10 | 294,000 | — | — |
| 2006-08-31 | $20.91 | $20.91 | 423,000 | — | — |
| 2006-08-30 | $20.05 | $20.05 | 493,800 | — | — |
| 2006-08-29 | $19.93 | $19.93 | 839,500 | — | — |
| 2006-08-28 | $20.46 | $20.46 | 807,400 | — | — |
| 2006-08-25 | $21.62 | $21.62 | 418,200 | — | — |
| 2006-08-24 | $21.31 | $21.31 | 559,900 | — | — |
| 2006-08-23 | $21.78 | $21.78 | 1,160,500 | — | — |
| 2006-08-22 | $21.64 | $21.64 | 888,000 | — | — |
| 2006-08-21 | $20.50 | $20.50 | 710,600 | — | — |
| 2006-08-18 | $19.90 | $19.90 | 348,600 | — | — |
| 2006-08-17 | $19.32 | $19.32 | 417,200 | — | — |
| 2006-08-16 | $19.29 | $19.29 | 429,200 | — | — |
| 2006-08-15 | $18.88 | $18.88 | 426,600 | — | — |
| 2006-08-14 | $19.30 | $19.30 | 622,300 | — | — |
| 2006-08-11 | $18.60 | $18.60 | 679,000 | — | — |
| 2006-08-10 | $17.48 | $17.48 | 449,000 | — | — |
| 2006-08-09 | $17.32 | $17.32 | 928,800 | — | — |
| 2006-08-08 | $15.79 | $15.79 | 138,500 | — | — |
| 2006-08-07 | $15.95 | $15.95 | 159,500 | — | — |
| 2006-08-04 | $16.00 | $16.00 | 97,300 | — | — |
| 2006-08-03 | $16.29 | $16.29 | 115,700 | — | — |
| 2006-08-02 | $16.46 | $16.46 | 177,500 | — | — |
| 2006-08-01 | $16.36 | $16.36 | 145,400 | — | — |
| 2006-07-31 | $16.30 | $16.30 | 173,400 | — | — |
| 2006-07-28 | $16.03 | $16.03 | 89,000 | — | — |
| 2006-07-27 | $15.95 | $15.95 | 75,100 | — | — |
| 2006-07-26 | $15.88 | $15.88 | 129,000 | — | — |
| 2006-07-25 | $15.76 | $15.76 | 100,400 | — | — |
| 2006-07-24 | $15.45 | $15.45 | 207,300 | — | — |
| 2006-07-21 | $15.15 | $15.15 | 63,200 | — | — |
| 2006-07-20 | $15.44 | $15.44 | 75,100 | — | — |
| 2006-07-19 | $15.53 | $15.53 | 119,500 | — | — |
| 2006-07-18 | $15.28 | $15.28 | 93,100 | — | — |
| 2006-07-17 | $15.47 | $15.47 | 79,200 | — | — |
| 2006-07-14 | $15.29 | $15.29 | 216,500 | — | — |
| 2006-07-13 | $15.22 | $15.22 | 168,400 | — | — |
| 2006-07-12 | $15.45 | $15.45 | 106,200 | — | — |
| 2006-07-11 | $15.54 | $15.54 | 92,800 | — | — |
| 2006-07-10 | $15.62 | $15.62 | 190,000 | — | — |
| 2006-07-07 | $15.17 | $15.17 | 102,700 | — | — |
| 2006-07-06 | $15.12 | $15.12 | 77,800 | — | — |
| 2006-07-05 | $15.20 | $15.20 | 107,400 | — | — |
| 2006-07-03 | $15.21 | $15.21 | 82,700 | — | — |
| 2006-06-30 | $15.20 | $15.20 | 577,800 | — | — |
| 2006-06-29 | $15.58 | $15.58 | 346,400 | — | — |
| 2006-06-28 | $14.95 | $14.95 | 257,300 | — | — |
| 2006-06-27 | $14.39 | $14.39 | 89,700 | — | — |
| 2006-06-26 | $14.44 | $14.44 | 129,600 | — | — |
| 2006-06-23 | $14.30 | $14.30 | 124,800 | — | — |
| 2006-06-22 | $14.48 | $14.48 | 93,300 | — | — |
| 2006-06-21 | $14.59 | $14.59 | 230,400 | — | — |
| 2006-06-20 | $14.00 | $14.00 | 113,900 | — | — |
| 2006-06-19 | $13.65 | $13.65 | 163,000 | — | — |
| 2006-06-16 | $13.75 | $13.75 | 117,100 | — | — |
| 2006-06-15 | $13.18 | $13.18 | 436,600 | — | — |
| 2006-06-14 | $12.49 | $12.49 | 283,700 | — | — |
| 2006-06-13 | $12.28 | $12.28 | 549,300 | — | — |
| 2006-06-12 | $13.20 | $13.20 | 252,100 | — | — |
| 2006-06-09 | $14.35 | $14.35 | 182,700 | — | — |
| 2006-06-08 | $14.16 | $14.16 | 351,600 | — | — |
| 2006-06-07 | $14.49 | $14.49 | 301,100 | — | — |
| 2006-06-06 | $14.35 | $14.35 | 302,700 | — | — |
| 2006-06-05 | $15.04 | $15.04 | 275,100 | — | — |
| 2006-06-02 | $15.00 | $15.00 | 190,200 | — | — |
| 2006-06-01 | $14.66 | $14.66 | 307,500 | — | — |
| 2006-05-31 | $14.80 | $14.80 | 223,000 | — | — |
| 2006-05-30 | $15.00 | $15.00 | 406,500 | — | — |
| 2006-05-26 | $15.15 | $15.15 | 244,300 | — | — |
| 2006-05-25 | $15.33 | $15.33 | 312,300 | — | — |
| 2006-05-24 | $15.75 | $15.75 | 206,400 | — | — |
| 2006-05-23 | $16.00 | $16.00 | 254,000 | — | — |
| 2006-05-22 | $15.14 | $15.14 | 441,900 | — | — |
| 2006-05-19 | $15.15 | $15.15 | 361,500 | — | — |
| 2006-05-18 | $15.60 | $15.60 | 105,400 | — | — |
| 2006-05-17 | $15.67 | $15.67 | 285,400 | — | — |
| 2006-05-16 | $16.06 | $16.06 | 407,200 | — | — |
| 2006-05-15 | $16.39 | $16.39 | 560,000 | — | — |
| 2006-05-12 | $17.71 | $17.71 | 567,500 | — | — |
| 2006-05-11 | $17.68 | $17.68 | 848,500 | — | — |
| 2006-05-10 | $17.29 | $17.29 | 593,800 | — | — |
| 2006-05-09 | $16.95 | $16.95 | 412,300 | — | — |
| 2006-05-08 | $16.83 | $16.83 | 569,400 | — | — |
| 2006-05-05 | $16.42 | $16.42 | 752,700 | — | — |
| 2006-05-04 | $16.25 | $16.25 | 7,249,500 | — | — |