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
- 2006-02-01 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 | $26.07 | $26.91 | 118,600 | — | — |
| 2006-12-28 | $25.41 | $26.22 | 84,100 | — | — |
| 2006-12-27 | $25.15 | $25.96 | 101,900 | — | — |
| 2006-12-26 | $24.38 | $25.16 | 51,100 | — | — |
| 2006-12-22 | $23.32 | $24.07 | 112,700 | — | — |
| 2006-12-21 | $24.11 | $24.88 | 144,400 | — | — |
| 2006-12-20 | $23.70 | $24.46 | 73,200 | — | — |
| 2006-12-19 | $23.21 | $23.95 | 43,300 | — | — |
| 2006-12-18 | $22.86 | $23.59 | 63,700 | — | — |
| 2006-12-15 | $23.23 | $23.97 | 106,800 | — | — |
| 2006-12-14 | $23.20 | $23.94 | 84,000 | — | — |
| 2006-12-13 | $23.30 | $24.05 | 54,000 | — | — |
| 2006-12-12 | $22.85 | $23.58 | 95,400 | — | — |
| 2006-12-11 | $23.29 | $24.04 | 62,800 | — | — |
| 2006-12-08 | $22.51 | $23.23 | 56,600 | — | — |
| 2006-12-07 | $23.00 | $23.74 | 39,600 | — | — |
| 2006-12-06 | $23.26 | $24.01 | 72,200 | — | — |
| 2006-12-05 | $23.12 | $23.86 | 56,400 | — | — |
| 2006-12-04 | $22.91 | $23.64 | 137,400 | — | — |
| 2006-12-01 | $22.30 | $23.01 | 221,000 | — | — |
| 2006-11-30 | $22.84 | $23.57 | 121,000 | — | — |
| 2006-11-29 | $23.35 | $24.10 | 138,100 | — | — |
| 2006-11-28 | $22.27 | $22.98 | 287,800 | — | — |
| 2006-11-27 | $23.10 | $23.66 | 91,100 | — | — |
| 2006-11-24 | $23.00 | $23.56 | 25,400 | — | — |
| 2006-11-22 | $23.41 | $23.98 | 61,500 | — | — |
| 2006-11-21 | $23.49 | $24.06 | 112,600 | — | — |
| 2006-11-20 | $23.09 | $23.65 | 171,900 | — | — |
| 2006-11-17 | $22.28 | $22.82 | 96,500 | — | — |
| 2006-11-16 | $22.28 | $22.82 | 115,500 | — | — |
| 2006-11-15 | $22.43 | $22.98 | 111,500 | — | — |
| 2006-11-14 | $22.40 | $22.95 | 144,300 | — | — |
| 2006-11-13 | $21.90 | $22.44 | 62,600 | — | — |
| 2006-11-10 | $21.94 | $22.48 | 98,000 | — | — |
| 2006-11-09 | $21.25 | $21.77 | 177,200 | — | — |
| 2006-11-08 | $21.75 | $22.28 | 162,900 | — | — |
| 2006-11-07 | $21.06 | $21.57 | 142,100 | — | — |
| 2006-11-06 | $21.15 | $21.67 | 215,300 | — | — |
| 2006-11-03 | $20.41 | $20.91 | 77,800 | — | — |
| 2006-11-02 | $19.45 | $19.93 | 156,700 | — | — |
| 2006-11-01 | $19.58 | $20.06 | 77,500 | — | — |
| 2006-10-31 | $20.61 | $21.11 | 107,100 | — | — |
| 2006-10-30 | $20.75 | $21.26 | 52,700 | — | — |
| 2006-10-27 | $20.25 | $20.74 | 91,400 | — | — |
| 2006-10-26 | $20.38 | $20.88 | 48,700 | — | — |
| 2006-10-25 | $20.20 | $20.69 | 56,100 | — | — |
| 2006-10-24 | $20.25 | $20.74 | 26,000 | — | — |
| 2006-10-23 | $20.39 | $20.89 | 84,700 | — | — |
| 2006-10-20 | $19.57 | $20.05 | 48,100 | — | — |
| 2006-10-19 | $19.91 | $20.40 | 47,900 | — | — |
| 2006-10-18 | $19.25 | $19.72 | 58,300 | — | — |
| 2006-10-17 | $20.00 | $20.49 | 58,200 | — | — |
| 2006-10-16 | $19.92 | $20.41 | 78,300 | — | — |
| 2006-10-13 | $19.50 | $19.98 | 132,000 | — | — |
| 2006-10-12 | $18.98 | $19.44 | 60,300 | — | — |
| 2006-10-11 | $17.99 | $18.43 | 57,700 | — | — |
| 2006-10-10 | $18.88 | $19.34 | 33,500 | — | — |
| 2006-10-09 | $18.67 | $19.13 | 29,100 | — | — |
| 2006-10-06 | $18.40 | $18.85 | 28,700 | — | — |
| 2006-10-05 | $18.40 | $18.85 | 35,500 | — | — |
| 2006-10-04 | $18.54 | $18.99 | 51,900 | — | — |
| 2006-10-03 | $18.00 | $18.44 | 27,300 | — | — |
| 2006-10-02 | $18.05 | $18.49 | 64,300 | — | — |
| 2006-09-29 | $18.97 | $19.43 | 74,600 | — | — |
| 2006-09-28 | $18.93 | $19.39 | 47,900 | — | — |
| 2006-09-27 | $18.97 | $19.43 | 54,200 | — | — |
| 2006-09-26 | $18.87 | $19.33 | 106,100 | — | — |
| 2006-09-25 | $19.11 | $19.58 | 160,200 | — | — |
| 2006-09-22 | $18.13 | $18.57 | 78,200 | — | — |
| 2006-09-21 | $18.01 | $18.45 | 76,400 | — | — |
| 2006-09-20 | $18.10 | $18.54 | 98,100 | — | — |
| 2006-09-19 | $18.09 | $18.53 | 126,600 | — | — |
| 2006-09-18 | $17.55 | $17.98 | 54,500 | — | — |
| 2006-09-15 | $17.57 | $18.00 | 134,500 | — | — |
| 2006-09-14 | $17.32 | $17.74 | 69,400 | — | — |
| 2006-09-13 | $16.89 | $17.30 | 48,400 | — | — |
| 2006-09-12 | $16.50 | $16.90 | 101,100 | — | — |
| 2006-09-11 | $16.30 | $16.70 | 90,900 | — | — |
| 2006-09-08 | $16.70 | $17.11 | 110,700 | — | — |
| 2006-09-07 | $16.31 | $16.71 | 75,800 | — | — |
| 2006-09-06 | $16.21 | $16.61 | 49,300 | — | — |
| 2006-09-05 | $16.61 | $17.02 | 95,500 | — | — |
| 2006-09-01 | $16.79 | $17.20 | 81,700 | — | — |
| 2006-08-31 | $16.95 | $17.36 | 137,300 | — | — |
| 2006-08-30 | $16.74 | $17.15 | 43,500 | — | — |
| 2006-08-29 | $16.93 | $17.17 | 140,500 | — | — |
| 2006-08-28 | $16.19 | $16.42 | 198,400 | — | — |
| 2006-08-25 | $16.25 | $16.48 | 105,700 | — | — |
| 2006-08-24 | $16.06 | $16.29 | 99,400 | — | — |
| 2006-08-23 | $16.46 | $16.69 | 107,300 | — | — |
| 2006-08-22 | $16.97 | $17.21 | 100,500 | — | — |
| 2006-08-21 | $17.15 | $17.39 | 355,700 | — | — |
| 2006-08-18 | $16.10 | $16.33 | 183,100 | — | — |
| 2006-08-17 | $16.19 | $16.42 | 126,100 | — | — |
| 2006-08-16 | $16.21 | $16.44 | 70,300 | — | — |
| 2006-08-15 | $15.65 | $15.87 | 121,800 | — | — |
| 2006-08-14 | $15.89 | $16.11 | 81,200 | — | — |
| 2006-08-11 | $16.50 | $16.73 | 41,600 | — | — |
| 2006-08-10 | $16.79 | $17.03 | 56,000 | — | — |
| 2006-08-09 | $17.25 | $17.49 | 67,100 | — | — |
| 2006-08-08 | $17.50 | $17.75 | 47,300 | — | — |
| 2006-08-07 | $17.78 | $18.03 | 112,000 | — | — |
| 2006-08-04 | $18.00 | $18.25 | 372,700 | — | — |
| 2006-08-03 | $19.49 | $19.77 | 86,700 | — | — |
| 2006-08-02 | $19.30 | $19.57 | 116,800 | — | — |
| 2006-08-01 | $18.60 | $18.86 | 76,700 | — | — |
| 2006-07-31 | $19.17 | $19.44 | 67,900 | — | — |
| 2006-07-28 | $18.95 | $19.22 | 44,100 | — | — |
| 2006-07-27 | $18.14 | $18.40 | 113,000 | — | — |
| 2006-07-26 | $18.67 | $18.93 | 229,400 | — | — |
| 2006-07-25 | $20.05 | $20.33 | 104,200 | — | — |
| 2006-07-24 | $19.55 | $19.83 | 68,400 | — | — |
| 2006-07-21 | $19.01 | $19.28 | 52,800 | — | — |
| 2006-07-20 | $19.25 | $19.52 | 65,300 | — | — |
| 2006-07-19 | $20.60 | $20.89 | 172,900 | — | — |
| 2006-07-18 | $19.75 | $20.03 | 106,800 | — | — |
| 2006-07-17 | $19.30 | $19.57 | 63,500 | — | — |
| 2006-07-14 | $19.25 | $19.52 | 114,100 | — | — |
| 2006-07-13 | $18.95 | $19.22 | 93,300 | — | — |
| 2006-07-12 | $18.67 | $18.93 | 39,200 | — | — |
| 2006-07-11 | $19.37 | $19.64 | 46,000 | — | — |
| 2006-07-10 | $19.73 | $20.01 | 69,200 | — | — |
| 2006-07-07 | $19.56 | $19.84 | 39,800 | — | — |
| 2006-07-06 | $19.74 | $20.02 | 99,900 | — | — |
| 2006-07-05 | $18.95 | $19.22 | 55,800 | — | — |
| 2006-07-03 | $19.43 | $19.70 | 78,700 | — | — |
| 2006-06-30 | $19.99 | $20.27 | 258,500 | — | — |
| 2006-06-29 | $19.58 | $19.86 | 95,300 | — | — |
| 2006-06-28 | $19.08 | $19.35 | 72,400 | — | — |
| 2006-06-27 | $18.45 | $18.71 | 97,500 | — | — |
| 2006-06-26 | $18.24 | $18.50 | 63,700 | — | — |
| 2006-06-23 | $17.43 | $17.68 | 30,300 | — | — |
| 2006-06-22 | $17.29 | $17.53 | 206,900 | — | — |
| 2006-06-21 | $17.51 | $17.76 | 325,300 | — | — |
| 2006-06-20 | $17.00 | $17.24 | 240,800 | — | — |
| 2006-06-19 | $17.50 | $17.75 | 238,600 | — | — |
| 2006-06-16 | $17.81 | $18.06 | 202,600 | — | — |
| 2006-06-15 | $18.40 | $18.66 | 183,200 | — | — |
| 2006-06-14 | $17.26 | $17.50 | 79,900 | — | — |
| 2006-06-13 | $17.10 | $17.34 | 166,500 | — | — |
| 2006-06-12 | $17.80 | $18.05 | 185,300 | — | — |
| 2006-06-09 | $18.98 | $19.25 | 137,600 | — | — |
| 2006-06-08 | $17.67 | $17.92 | 288,900 | — | — |
| 2006-06-07 | $18.76 | $19.03 | 52,800 | — | — |
| 2006-06-06 | $19.01 | $19.28 | 64,700 | — | — |
| 2006-06-05 | $19.51 | $19.79 | 89,500 | — | — |
| 2006-06-02 | $20.79 | $21.08 | 72,700 | — | — |
| 2006-06-01 | $21.06 | $21.36 | 104,700 | — | — |
| 2006-05-31 | $19.56 | $19.84 | 78,200 | — | — |
| 2006-05-30 | $18.35 | $18.61 | 136,300 | — | — |
| 2006-05-26 | $19.42 | $19.69 | 233,300 | — | — |
| 2006-05-25 | $18.76 | $18.85 | 287,100 | — | — |
| 2006-05-24 | $18.99 | $19.08 | 182,200 | — | — |
| 2006-05-23 | $19.75 | $19.85 | 86,800 | — | — |
| 2006-05-22 | $20.10 | $20.20 | 149,400 | — | — |
| 2006-05-19 | $21.37 | $21.48 | 71,300 | — | — |
| 2006-05-18 | $21.37 | $21.48 | 81,200 | — | — |
| 2006-05-17 | $21.73 | $21.84 | 96,600 | — | — |
| 2006-05-16 | $21.79 | $21.90 | 100,300 | — | — |
| 2006-05-15 | $22.12 | $22.23 | 178,000 | — | — |
| 2006-05-12 | $21.50 | $21.61 | 716,000 | — | — |
| 2006-05-11 | $22.82 | $22.93 | 564,000 | — | — |
| 2006-05-10 | $20.30 | $20.40 | 71,300 | — | — |
| 2006-05-09 | $20.15 | $20.25 | 62,600 | — | — |
| 2006-05-08 | $20.05 | $20.15 | 112,100 | — | — |
| 2006-05-05 | $20.20 | $20.30 | 199,400 | — | — |
| 2006-05-04 | $20.18 | $20.28 | 26,300 | — | — |
| 2006-05-03 | $20.20 | $20.30 | 25,600 | — | — |
| 2006-05-02 | $20.05 | $20.15 | 133,500 | — | — |
| 2006-05-01 | $19.94 | $20.04 | 146,200 | — | — |
| 2006-04-28 | $20.00 | $20.10 | 65,100 | — | — |
| 2006-04-27 | $19.38 | $19.48 | 49,000 | — | — |
| 2006-04-26 | $19.35 | $19.45 | 221,500 | — | — |
| 2006-04-25 | $19.24 | $19.34 | 109,400 | — | — |
| 2006-04-24 | $19.31 | $19.41 | 99,000 | — | — |
| 2006-04-21 | $19.97 | $20.07 | 115,000 | — | — |
| 2006-04-20 | $20.35 | $20.45 | 92,700 | — | — |
| 2006-04-19 | $20.25 | $20.35 | 127,600 | — | — |
| 2006-04-18 | $21.00 | $21.10 | 93,200 | — | — |
| 2006-04-17 | $19.83 | $19.93 | 79,300 | — | — |
| 2006-04-13 | $19.94 | $20.04 | 61,100 | — | — |
| 2006-04-12 | $20.07 | $20.17 | 70,300 | — | — |
| 2006-04-11 | $20.09 | $20.19 | 206,600 | — | — |
| 2006-04-10 | $20.56 | $20.66 | 143,800 | — | — |
| 2006-04-07 | $20.94 | $21.04 | 240,200 | — | — |
| 2006-04-06 | $20.70 | $20.80 | 348,800 | — | — |
| 2006-04-05 | $20.54 | $20.64 | 134,800 | — | — |
| 2006-04-04 | $19.07 | $19.16 | 165,600 | — | — |
| 2006-04-03 | $18.97 | $19.06 | 367,500 | — | — |
| 2006-03-31 | $19.65 | $19.75 | 735,200 | — | — |
| 2006-03-30 | $20.10 | $20.20 | 101,800 | — | — |
| 2006-03-29 | $20.45 | $20.55 | 84,500 | — | — |
| 2006-03-28 | $20.25 | $20.25 | 116,100 | — | — |
| 2006-03-27 | $20.06 | $20.06 | 198,400 | — | — |
| 2006-03-24 | $19.85 | $19.85 | 376,900 | — | — |
| 2006-03-23 | $19.34 | $19.34 | 599,400 | — | — |
| 2006-03-22 | $18.25 | $18.25 | 39,200 | — | — |
| 2006-03-21 | $18.05 | $18.05 | 55,900 | — | — |
| 2006-03-20 | $18.36 | $18.36 | 49,900 | — | — |
| 2006-03-17 | $17.35 | $17.35 | 101,500 | — | — |
| 2006-03-16 | $17.10 | $17.10 | 266,000 | — | — |
| 2006-03-15 | $17.33 | $17.33 | 150,300 | — | — |
| 2006-03-14 | $17.08 | $17.08 | 101,500 | — | — |
| 2006-03-13 | $16.98 | $16.98 | 45,500 | — | — |
| 2006-03-10 | $17.30 | $17.30 | 71,400 | — | — |
| 2006-03-09 | $17.25 | $17.25 | 413,900 | — | — |
| 2006-03-08 | $17.49 | $17.49 | 192,800 | — | — |
| 2006-03-07 | $17.70 | $17.70 | 159,000 | — | — |
| 2006-03-06 | $18.60 | $18.60 | 28,200 | — | — |
| 2006-03-03 | $18.70 | $18.70 | 59,300 | — | — |
| 2006-03-02 | $18.53 | $18.53 | 144,300 | — | — |
| 2006-03-01 | $18.80 | $18.80 | 83,500 | — | — |
| 2006-02-28 | $18.90 | $18.90 | 52,900 | — | — |
| 2006-02-27 | $18.75 | $18.75 | 28,900 | — | — |
| 2006-02-24 | $18.95 | $18.95 | 57,800 | — | — |
| 2006-02-23 | $19.00 | $19.00 | 55,700 | — | — |
| 2006-02-22 | $19.24 | $19.24 | 208,400 | — | — |
| 2006-02-21 | $19.50 | $19.50 | 195,100 | — | — |
| 2006-02-17 | $18.10 | $18.10 | 89,300 | — | — |
| 2006-02-16 | $17.70 | $17.70 | 209,900 | — | — |
| 2006-02-15 | $18.21 | $18.21 | 54,500 | — | — |
| 2006-02-14 | $18.30 | $18.30 | 123,300 | — | — |
| 2006-02-13 | $17.60 | $17.60 | 141,100 | — | — |
| 2006-02-10 | $17.55 | $17.55 | 102,500 | — | — |
| 2006-02-09 | $17.52 | $17.52 | 196,600 | — | — |
| 2006-02-08 | $17.00 | $17.00 | 161,300 | — | — |
| 2006-02-07 | $17.00 | $17.00 | 328,600 | — | — |
| 2006-02-06 | $17.25 | $17.25 | 267,500 | — | — |
| 2006-02-03 | $16.95 | $16.95 | 289,000 | — | — |
| 2006-02-02 | $16.15 | $16.15 | 751,100 | — | — |
| 2006-02-01 | $15.75 | $15.75 | 5,037,200 | — | — |