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
- 2006-10-20 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 | $20.11 | $20.11 | 85,900 | — | — |
| 2006-12-28 | $20.60 | $20.60 | 43,100 | — | — |
| 2006-12-27 | $20.56 | $20.56 | 64,000 | — | — |
| 2006-12-26 | $20.08 | $20.08 | 66,300 | — | — |
| 2006-12-22 | $20.70 | $20.70 | 47,800 | — | — |
| 2006-12-21 | $20.90 | $20.90 | 52,900 | — | — |
| 2006-12-20 | $21.57 | $21.57 | 42,200 | — | — |
| 2006-12-19 | $21.25 | $21.25 | 88,900 | — | — |
| 2006-12-18 | $21.37 | $21.37 | 94,600 | — | — |
| 2006-12-15 | $21.23 | $21.23 | 385,100 | — | — |
| 2006-12-14 | $22.16 | $22.16 | 87,000 | — | — |
| 2006-12-13 | $20.87 | $20.87 | 47,900 | — | — |
| 2006-12-12 | $21.01 | $21.01 | 181,900 | — | — |
| 2006-12-11 | $21.28 | $21.28 | 22,200 | — | — |
| 2006-12-08 | $21.07 | $21.07 | 14,300 | — | — |
| 2006-12-07 | $21.08 | $21.08 | 42,400 | — | — |
| 2006-12-06 | $20.90 | $20.90 | 124,200 | — | — |
| 2006-12-05 | $20.38 | $20.38 | 155,600 | — | — |
| 2006-12-04 | $20.40 | $20.40 | 409,000 | — | — |
| 2006-12-01 | $21.65 | $21.65 | 106,700 | — | — |
| 2006-11-30 | $22.41 | $22.41 | 50,100 | — | — |
| 2006-11-29 | $22.73 | $22.73 | 133,400 | — | — |
| 2006-11-28 | $22.25 | $22.25 | 68,400 | — | — |
| 2006-11-27 | $22.24 | $22.24 | 83,900 | — | — |
| 2006-11-24 | $22.40 | $22.40 | 54,200 | — | — |
| 2006-11-22 | $22.16 | $22.16 | 487,200 | — | — |
| 2006-11-21 | $22.73 | $22.73 | 307,800 | — | — |
| 2006-11-20 | $24.63 | $24.63 | 343,800 | — | — |
| 2006-11-17 | $26.25 | $26.25 | 126,200 | — | — |
| 2006-11-16 | $26.89 | $26.89 | 338,700 | — | — |
| 2006-11-15 | $27.10 | $27.10 | 339,500 | — | — |
| 2006-11-14 | $25.90 | $25.90 | 474,200 | — | — |
| 2006-11-13 | $23.50 | $23.50 | 94,800 | — | — |
| 2006-11-10 | $23.29 | $23.29 | 336,000 | — | — |
| 2006-11-09 | $22.51 | $22.51 | 121,900 | — | — |
| 2006-11-08 | $22.50 | $22.50 | 173,900 | — | — |
| 2006-11-07 | $23.40 | $23.40 | 115,300 | — | — |
| 2006-11-06 | $23.55 | $23.55 | 27,900 | — | — |
| 2006-11-03 | $23.54 | $23.54 | 115,000 | — | — |
| 2006-11-02 | $23.12 | $23.12 | 191,700 | — | — |
| 2006-11-01 | $22.24 | $22.24 | 117,100 | — | — |
| 2006-10-31 | $22.12 | $22.12 | 72,100 | — | — |
| 2006-10-30 | $22.45 | $22.45 | 65,400 | — | — |
| 2006-10-27 | $23.01 | $23.01 | 139,000 | — | — |
| 2006-10-26 | $23.50 | $23.50 | 203,000 | — | — |
| 2006-10-25 | $22.35 | $22.35 | 249,000 | — | — |
| 2006-10-24 | $22.10 | $22.10 | 132,700 | — | — |
| 2006-10-23 | $22.00 | $22.00 | 293,900 | — | — |
| 2006-10-20 | $22.67 | $22.67 | 97,000 | — | — |