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
- 2006-02-27 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 | $17.21 | $17.21 | 91,000 | — | — |
| 2006-12-28 | $17.33 | $17.33 | 46,600 | — | — |
| 2006-12-27 | $17.59 | $17.59 | 90,100 | — | — |
| 2006-12-26 | $16.87 | $16.87 | 136,600 | — | — |
| 2006-12-22 | $16.72 | $16.72 | 146,700 | — | — |
| 2006-12-21 | $16.91 | $16.91 | 362,200 | — | — |
| 2006-12-20 | $17.90 | $17.90 | 309,700 | — | — |
| 2006-12-19 | $17.28 | $17.28 | 185,100 | — | — |
| 2006-12-18 | $17.05 | $17.05 | 266,900 | — | — |
| 2006-12-15 | $16.83 | $16.83 | 194,500 | — | — |
| 2006-12-14 | $17.18 | $17.18 | 337,400 | — | — |
| 2006-12-13 | $17.01 | $17.01 | 220,900 | — | — |
| 2006-12-12 | $17.60 | $17.60 | 445,700 | — | — |
| 2006-12-11 | $17.66 | $17.66 | 523,200 | — | — |
| 2006-12-08 | $17.98 | $17.98 | 1,278,000 | — | — |
| 2006-12-07 | $19.79 | $19.79 | 1,163,500 | — | — |
| 2006-12-06 | $19.94 | $19.94 | 817,000 | — | — |
| 2006-12-05 | $18.13 | $18.13 | 512,400 | — | — |
| 2006-12-04 | $17.96 | $17.96 | 170,900 | — | — |
| 2006-12-01 | $17.90 | $17.90 | 289,700 | — | — |
| 2006-11-30 | $18.11 | $18.11 | 214,300 | — | — |
| 2006-11-29 | $18.31 | $18.31 | 265,300 | — | — |
| 2006-11-28 | $18.12 | $18.12 | 285,600 | — | — |
| 2006-11-27 | $18.03 | $18.03 | 269,300 | — | — |
| 2006-11-24 | $19.69 | $19.69 | 74,100 | — | — |
| 2006-11-22 | $19.27 | $19.27 | 155,800 | — | — |
| 2006-11-21 | $19.60 | $19.60 | 281,400 | — | — |
| 2006-11-20 | $21.00 | $21.00 | 299,600 | — | — |
| 2006-11-17 | $19.14 | $19.14 | 166,100 | — | — |
| 2006-11-16 | $19.42 | $19.42 | 137,300 | — | — |
| 2006-11-15 | $19.49 | $19.49 | 256,900 | — | — |
| 2006-11-14 | $19.05 | $19.05 | 400,100 | — | — |
| 2006-11-13 | $20.00 | $20.00 | 815,000 | — | — |
| 2006-11-10 | $17.87 | $17.87 | 35,600 | — | — |
| 2006-11-09 | $17.55 | $17.55 | 73,600 | — | — |
| 2006-11-08 | $17.51 | $17.51 | 91,800 | — | — |
| 2006-11-07 | $17.37 | $17.37 | 139,800 | — | — |
| 2006-11-06 | $17.00 | $17.00 | 165,100 | — | — |
| 2006-11-03 | $16.15 | $16.15 | 114,300 | — | — |
| 2006-11-02 | $16.48 | $16.48 | 153,500 | — | — |
| 2006-11-01 | $16.37 | $16.37 | 175,500 | — | — |
| 2006-10-31 | $16.95 | $16.95 | 201,800 | — | — |
| 2006-10-30 | $17.62 | $17.62 | 132,400 | — | — |
| 2006-10-27 | $17.88 | $17.88 | 99,300 | — | — |
| 2006-10-26 | $17.56 | $17.56 | 137,900 | — | — |
| 2006-10-25 | $17.76 | $17.76 | 129,600 | — | — |
| 2006-10-24 | $18.01 | $18.01 | 357,500 | — | — |
| 2006-10-23 | $18.05 | $18.05 | 419,800 | — | — |
| 2006-10-20 | $16.74 | $16.74 | 172,700 | — | — |
| 2006-10-19 | $16.75 | $16.75 | 85,500 | — | — |
| 2006-10-18 | $16.02 | $16.02 | 44,600 | — | — |
| 2006-10-17 | $15.85 | $15.85 | 39,100 | — | — |
| 2006-10-16 | $15.70 | $15.70 | 51,900 | — | — |
| 2006-10-13 | $15.75 | $15.75 | 73,800 | — | — |
| 2006-10-12 | $15.46 | $15.46 | 57,300 | — | — |
| 2006-10-11 | $14.64 | $14.64 | 57,200 | — | — |
| 2006-10-10 | $15.00 | $15.00 | 51,900 | — | — |
| 2006-10-09 | $14.89 | $14.89 | 32,100 | — | — |
| 2006-10-06 | $15.17 | $15.17 | 42,400 | — | — |
| 2006-10-05 | $14.90 | $14.90 | 71,500 | — | — |
| 2006-10-04 | $14.52 | $14.52 | 193,200 | — | — |
| 2006-10-03 | $13.82 | $13.82 | 204,500 | — | — |
| 2006-10-02 | $14.75 | $14.75 | 78,100 | — | — |
| 2006-09-29 | $15.59 | $15.59 | 66,800 | — | — |
| 2006-09-28 | $16.00 | $16.00 | 46,100 | — | — |
| 2006-09-27 | $15.47 | $15.47 | 78,400 | — | — |
| 2006-09-26 | $16.04 | $16.04 | 115,400 | — | — |
| 2006-09-25 | $16.69 | $16.69 | 157,500 | — | — |
| 2006-09-22 | $16.00 | $16.00 | 65,400 | — | — |
| 2006-09-21 | $16.03 | $16.03 | 73,400 | — | — |
| 2006-09-20 | $16.32 | $16.32 | 145,700 | — | — |
| 2006-09-19 | $15.65 | $15.65 | 92,300 | — | — |
| 2006-09-18 | $15.14 | $15.14 | 114,100 | — | — |
| 2006-09-15 | $15.95 | $15.95 | 126,500 | — | — |
| 2006-09-14 | $15.60 | $15.60 | 141,700 | — | — |
| 2006-09-13 | $15.32 | $15.32 | 189,200 | — | — |
| 2006-09-12 | $13.77 | $13.77 | 111,800 | — | — |
| 2006-09-11 | $12.71 | $12.71 | 23,700 | — | — |
| 2006-09-08 | $12.44 | $12.44 | 134,100 | — | — |
| 2006-09-07 | $12.20 | $12.20 | 70,900 | — | — |
| 2006-09-06 | $12.40 | $12.40 | 138,200 | — | — |
| 2006-09-05 | $11.97 | $11.97 | 85,400 | — | — |
| 2006-09-01 | $11.56 | $11.56 | 27,700 | — | — |
| 2006-08-31 | $11.80 | $11.80 | 130,000 | — | — |
| 2006-08-30 | $11.43 | $11.43 | 171,100 | — | — |
| 2006-08-29 | $11.16 | $11.16 | 161,600 | — | — |
| 2006-08-28 | $11.03 | $11.03 | 98,000 | — | — |
| 2006-08-25 | $10.86 | $10.86 | 51,200 | — | — |
| 2006-08-24 | $10.92 | $10.92 | 31,800 | — | — |
| 2006-08-23 | $10.73 | $10.73 | 58,700 | — | — |
| 2006-08-22 | $10.34 | $10.34 | 59,000 | — | — |
| 2006-08-21 | $9.76 | $9.76 | 162,400 | — | — |
| 2006-08-18 | $10.08 | $10.08 | 48,000 | — | — |
| 2006-08-17 | $10.01 | $10.01 | 99,700 | — | — |
| 2006-08-16 | $10.00 | $10.00 | 155,100 | — | — |
| 2006-08-15 | $9.72 | $9.72 | 109,200 | — | — |
| 2006-08-14 | $9.22 | $9.22 | 55,400 | — | — |
| 2006-08-11 | $9.04 | $9.04 | 210,300 | — | — |
| 2006-08-10 | $9.25 | $9.25 | 170,500 | — | — |
| 2006-08-09 | $9.64 | $9.64 | 77,700 | — | — |
| 2006-08-08 | $9.84 | $9.84 | 225,400 | — | — |
| 2006-08-07 | $9.77 | $9.77 | 353,100 | — | — |
| 2006-08-04 | $10.17 | $10.17 | 886,600 | — | — |
| 2006-08-03 | $12.10 | $12.10 | 202,000 | — | — |
| 2006-08-02 | $12.40 | $12.40 | 218,700 | — | — |
| 2006-08-01 | $12.76 | $12.76 | 34,900 | — | — |
| 2006-07-31 | $12.72 | $12.72 | 53,800 | — | — |
| 2006-07-28 | $12.74 | $12.74 | 50,600 | — | — |
| 2006-07-27 | $12.61 | $12.61 | 86,400 | — | — |
| 2006-07-26 | $12.91 | $12.91 | 52,200 | — | — |
| 2006-07-25 | $12.89 | $12.89 | 254,600 | — | — |
| 2006-07-24 | $12.68 | $12.68 | 429,400 | — | — |
| 2006-07-21 | $13.56 | $13.56 | 26,300 | — | — |
| 2006-07-20 | $14.03 | $14.03 | 28,500 | — | — |
| 2006-07-19 | $14.52 | $14.52 | 31,500 | — | — |
| 2006-07-18 | $14.20 | $14.20 | 195,400 | — | — |
| 2006-07-17 | $14.20 | $14.20 | 36,700 | — | — |
| 2006-07-14 | $14.34 | $14.34 | 79,300 | — | — |
| 2006-07-13 | $14.48 | $14.48 | 142,900 | — | — |
| 2006-07-12 | $14.85 | $14.85 | 124,700 | — | — |
| 2006-07-11 | $15.24 | $15.24 | 156,200 | — | — |
| 2006-07-10 | $15.69 | $15.69 | 59,600 | — | — |
| 2006-07-07 | $15.65 | $15.65 | 36,600 | — | — |
| 2006-07-06 | $15.87 | $15.87 | 110,000 | — | — |
| 2006-07-05 | $15.73 | $15.73 | 161,700 | — | — |
| 2006-07-03 | $16.21 | $16.21 | 86,500 | — | — |
| 2006-06-30 | $15.57 | $15.57 | 337,200 | — | — |
| 2006-06-29 | $15.44 | $15.44 | 240,900 | — | — |
| 2006-06-28 | $14.55 | $14.55 | 77,600 | — | — |
| 2006-06-27 | $14.21 | $14.21 | 177,600 | — | — |
| 2006-06-26 | $14.04 | $14.04 | 172,000 | — | — |
| 2006-06-23 | $13.80 | $13.80 | 137,000 | — | — |
| 2006-06-22 | $14.08 | $14.08 | 74,600 | — | — |
| 2006-06-21 | $14.23 | $14.23 | 389,400 | — | — |
| 2006-06-20 | $13.71 | $13.71 | 603,200 | — | — |
| 2006-06-19 | $14.06 | $14.06 | 588,700 | — | — |
| 2006-06-16 | $14.82 | $14.82 | 420,600 | — | — |
| 2006-06-15 | $15.46 | $15.46 | 626,900 | — | — |
| 2006-06-14 | $14.93 | $14.93 | 272,000 | — | — |
| 2006-06-13 | $14.94 | $14.94 | 743,600 | — | — |
| 2006-06-12 | $16.30 | $16.30 | 560,200 | — | — |
| 2006-06-09 | $16.85 | $16.85 | 1,053,500 | — | — |
| 2006-06-08 | $17.03 | $17.03 | 981,300 | — | — |
| 2006-06-07 | $16.99 | $16.99 | 458,500 | — | — |
| 2006-06-06 | $16.53 | $16.53 | 1,089,300 | — | — |
| 2006-06-05 | $18.00 | $18.00 | 1,006,800 | — | — |
| 2006-06-02 | $17.00 | $17.00 | 1,214,500 | — | — |
| 2006-06-01 | $18.63 | $18.63 | 556,100 | — | — |
| 2006-05-31 | $19.25 | $19.25 | 1,037,100 | — | — |
| 2006-05-30 | $18.85 | $18.85 | 1,302,500 | — | — |
| 2006-05-26 | $17.74 | $17.74 | 966,500 | — | — |
| 2006-05-25 | $15.45 | $15.45 | 174,200 | — | — |
| 2006-05-24 | $15.11 | $15.11 | 810,700 | — | — |
| 2006-05-23 | $15.13 | $15.13 | 534,000 | — | — |
| 2006-05-22 | $14.76 | $14.76 | 207,600 | — | — |
| 2006-05-19 | $14.84 | $14.84 | 89,200 | — | — |
| 2006-05-18 | $14.88 | $14.88 | 117,500 | — | — |
| 2006-05-17 | $15.51 | $15.51 | 76,800 | — | — |
| 2006-05-16 | $15.50 | $15.50 | 258,600 | — | — |
| 2006-05-15 | $14.10 | $14.10 | 55,200 | — | — |
| 2006-05-12 | $14.06 | $14.06 | 170,600 | — | — |
| 2006-05-11 | $13.96 | $13.96 | 202,000 | — | — |
| 2006-05-10 | $15.26 | $15.26 | 112,300 | — | — |
| 2006-05-09 | $15.97 | $15.97 | 131,700 | — | — |
| 2006-05-08 | $16.28 | $16.28 | 260,100 | — | — |
| 2006-05-05 | $16.43 | $16.43 | 486,500 | — | — |
| 2006-05-04 | $14.45 | $14.45 | 178,000 | — | — |
| 2006-05-03 | $13.91 | $13.91 | 82,800 | — | — |
| 2006-05-02 | $14.00 | $14.00 | 101,200 | — | — |
| 2006-05-01 | $13.70 | $13.70 | 129,700 | — | — |
| 2006-04-28 | $13.49 | $13.49 | 61,400 | — | — |
| 2006-04-27 | $13.75 | $13.75 | 44,800 | — | — |
| 2006-04-26 | $13.84 | $13.84 | 239,700 | — | — |
| 2006-04-25 | $14.00 | $14.00 | 86,600 | — | — |
| 2006-04-24 | $13.68 | $13.68 | 75,700 | — | — |
| 2006-04-21 | $13.73 | $13.73 | 52,100 | — | — |
| 2006-04-20 | $13.79 | $13.79 | 144,000 | — | — |
| 2006-04-19 | $13.55 | $13.55 | 51,700 | — | — |
| 2006-04-18 | $13.37 | $13.37 | 33,800 | — | — |
| 2006-04-17 | $13.00 | $13.00 | 136,800 | — | — |
| 2006-04-13 | $12.75 | $12.75 | 72,600 | — | — |
| 2006-04-12 | $12.50 | $12.50 | 29,100 | — | — |
| 2006-04-11 | $12.67 | $12.67 | 76,600 | — | — |
| 2006-04-10 | $12.64 | $12.64 | 20,100 | — | — |
| 2006-04-07 | $12.61 | $12.61 | 62,800 | — | — |
| 2006-04-06 | $12.70 | $12.70 | 51,400 | — | — |
| 2006-04-05 | $12.67 | $12.67 | 75,900 | — | — |
| 2006-04-04 | $12.74 | $12.74 | 133,200 | — | — |
| 2006-04-03 | $12.45 | $12.45 | 108,800 | — | — |
| 2006-03-31 | $12.25 | $12.25 | 459,100 | — | — |
| 2006-03-30 | $12.89 | $12.89 | 43,900 | — | — |
| 2006-03-29 | $13.15 | $13.15 | 98,600 | — | — |
| 2006-03-28 | $13.00 | $13.00 | 39,600 | — | — |
| 2006-03-27 | $13.30 | $13.30 | 39,500 | — | — |
| 2006-03-24 | $13.41 | $13.41 | 52,800 | — | — |
| 2006-03-23 | $13.30 | $13.30 | 37,700 | — | — |
| 2006-03-22 | $13.35 | $13.35 | 176,400 | — | — |
| 2006-03-21 | $12.36 | $12.36 | 82,300 | — | — |
| 2006-03-20 | $11.91 | $11.91 | 54,500 | — | — |
| 2006-03-17 | $11.68 | $11.68 | 38,100 | — | — |
| 2006-03-16 | $12.00 | $12.00 | 236,200 | — | — |
| 2006-03-15 | $11.65 | $11.65 | 112,900 | — | — |
| 2006-03-14 | $11.75 | $11.75 | 51,900 | — | — |
| 2006-03-13 | $11.94 | $11.94 | 47,800 | — | — |
| 2006-03-10 | $12.00 | $12.00 | 67,600 | — | — |
| 2006-03-09 | $11.99 | $11.99 | 63,700 | — | — |
| 2006-03-08 | $11.94 | $11.94 | 130,200 | — | — |
| 2006-03-07 | $12.02 | $12.02 | 42,800 | — | — |
| 2006-03-06 | $12.21 | $12.21 | 71,700 | — | — |
| 2006-03-03 | $12.01 | $12.01 | 125,900 | — | — |
| 2006-03-02 | $11.55 | $11.55 | 150,800 | — | — |
| 2006-03-01 | $11.75 | $11.75 | 136,500 | — | — |
| 2006-02-28 | $11.80 | $11.80 | 341,500 | — | — |
| 2006-02-27 | $11.85 | $11.85 | 271,000 | — | — |