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
- 2006-05-26 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 | $14.87 | $14.89 | 857,700 | — | — |
| 2006-12-28 | $14.65 | $14.67 | 1,206,200 | — | — |
| 2006-12-27 | $15.03 | $15.05 | 429,800 | — | — |
| 2006-12-26 | $15.15 | $15.17 | 393,600 | — | — |
| 2006-12-22 | $14.94 | $14.96 | 1,390,500 | — | — |
| 2006-12-21 | $14.91 | $14.93 | 1,293,500 | — | — |
| 2006-12-20 | $15.03 | $15.05 | 1,145,600 | — | — |
| 2006-12-19 | $14.99 | $15.01 | 1,932,800 | — | — |
| 2006-12-18 | $15.18 | $15.20 | 2,135,700 | — | — |
| 2006-12-15 | $15.00 | $15.02 | 5,462,800 | — | — |
| 2006-12-14 | $14.95 | $14.97 | 6,437,300 | — | — |
| 2006-12-13 | $15.10 | $15.12 | 635,500 | — | — |
| 2006-12-12 | $15.84 | $15.86 | 610,900 | — | — |
| 2006-12-11 | $15.94 | $15.96 | 299,300 | — | — |
| 2006-12-08 | $16.07 | $16.09 | 433,900 | — | — |
| 2006-12-07 | $15.99 | $16.01 | 541,500 | — | — |
| 2006-12-06 | $16.34 | $16.36 | 373,200 | — | — |
| 2006-12-05 | $16.18 | $16.20 | 601,500 | — | — |
| 2006-12-04 | $15.53 | $15.55 | 383,100 | — | — |
| 2006-12-01 | $15.67 | $15.69 | 515,100 | — | — |
| 2006-11-30 | $15.50 | $15.52 | 1,842,000 | — | — |
| 2006-11-29 | $15.09 | $15.11 | 799,500 | — | — |
| 2006-11-28 | $14.60 | $14.62 | 433,200 | — | — |
| 2006-11-27 | $14.21 | $14.23 | 397,800 | — | — |
| 2006-11-24 | $14.28 | $14.30 | 68,100 | — | — |
| 2006-11-22 | $14.29 | $14.31 | 162,900 | — | — |
| 2006-11-21 | $14.25 | $14.27 | 286,000 | — | — |
| 2006-11-20 | $14.34 | $14.36 | 532,000 | — | — |
| 2006-11-17 | $14.40 | $14.42 | 691,200 | — | — |
| 2006-11-16 | $14.15 | $14.17 | 860,900 | — | — |
| 2006-11-15 | $13.80 | $13.82 | 905,900 | — | — |
| 2006-11-14 | $13.74 | $13.76 | 1,045,900 | — | — |
| 2006-11-13 | $13.16 | $13.18 | 847,700 | — | — |
| 2006-11-10 | $13.72 | $13.74 | 301,100 | — | — |
| 2006-11-09 | $13.49 | $13.51 | 878,600 | — | — |
| 2006-11-08 | $13.73 | $13.75 | 513,100 | — | — |
| 2006-11-07 | $13.40 | $13.40 | 1,292,200 | — | — |
| 2006-11-06 | $13.85 | $13.85 | 2,288,900 | — | — |
| 2006-11-03 | $14.23 | $14.23 | 3,961,000 | — | — |
| 2006-11-02 | $15.90 | $15.90 | 343,300 | — | — |
| 2006-11-01 | $16.11 | $16.11 | 497,100 | — | — |
| 2006-10-31 | $15.97 | $15.97 | 215,000 | — | — |
| 2006-10-30 | $16.17 | $16.17 | 294,700 | — | — |
| 2006-10-27 | $16.25 | $16.25 | 314,700 | — | — |
| 2006-10-26 | $16.31 | $16.31 | 263,300 | — | — |
| 2006-10-25 | $15.99 | $15.99 | 388,300 | — | — |
| 2006-10-24 | $15.63 | $15.63 | 105,500 | — | — |
| 2006-10-23 | $15.30 | $15.30 | 109,500 | — | — |
| 2006-10-20 | $15.41 | $15.41 | 183,700 | — | — |
| 2006-10-19 | $15.66 | $15.66 | 222,900 | — | — |
| 2006-10-18 | $15.46 | $15.46 | 309,200 | — | — |
| 2006-10-17 | $15.19 | $15.19 | 641,400 | — | — |
| 2006-10-16 | $15.59 | $15.59 | 478,000 | — | — |
| 2006-10-13 | $15.16 | $15.16 | 484,000 | — | — |
| 2006-10-12 | $14.75 | $14.75 | 215,200 | — | — |
| 2006-10-11 | $14.61 | $14.61 | 406,200 | — | — |
| 2006-10-10 | $14.85 | $14.85 | 511,100 | — | — |
| 2006-10-09 | $14.57 | $14.57 | 424,000 | — | — |
| 2006-10-06 | $14.74 | $14.74 | 293,900 | — | — |
| 2006-10-05 | $14.60 | $14.60 | 480,700 | — | — |
| 2006-10-04 | $14.39 | $14.39 | 389,300 | — | — |
| 2006-10-03 | $14.16 | $14.16 | 599,200 | — | — |
| 2006-10-02 | $14.70 | $14.70 | 496,500 | — | — |
| 2006-09-29 | $14.61 | $14.61 | 572,700 | — | — |
| 2006-09-28 | $14.80 | $14.80 | 1,082,400 | — | — |
| 2006-09-27 | $14.70 | $14.70 | 1,674,900 | — | — |
| 2006-09-26 | $14.30 | $14.30 | 1,453,200 | — | — |
| 2006-09-25 | $14.99 | $14.99 | 319,900 | — | — |
| 2006-09-22 | $14.76 | $14.76 | 786,600 | — | — |
| 2006-09-21 | $14.80 | $14.80 | 839,100 | — | — |
| 2006-09-20 | $15.00 | $15.00 | 907,200 | — | — |
| 2006-09-19 | $15.27 | $15.27 | 812,700 | — | — |
| 2006-09-18 | $15.96 | $15.96 | 312,100 | — | — |
| 2006-09-15 | $16.20 | $16.20 | 734,500 | — | — |
| 2006-09-14 | $16.50 | $16.50 | 434,200 | — | — |
| 2006-09-13 | $16.55 | $16.55 | 776,800 | — | — |
| 2006-09-12 | $16.64 | $16.64 | 366,800 | — | — |
| 2006-09-11 | $16.40 | $16.40 | 328,400 | — | — |
| 2006-09-08 | $16.55 | $16.55 | 318,000 | — | — |
| 2006-09-07 | $16.74 | $16.74 | 460,500 | — | — |
| 2006-09-06 | $16.92 | $16.92 | 285,200 | — | — |
| 2006-09-05 | $17.37 | $17.37 | 324,100 | — | — |
| 2006-09-01 | $17.37 | $17.37 | 317,500 | — | — |
| 2006-08-31 | $17.00 | $17.00 | 527,300 | — | — |
| 2006-08-30 | $16.84 | $16.84 | 454,500 | — | — |
| 2006-08-29 | $17.07 | $17.07 | 284,000 | — | — |
| 2006-08-28 | $16.97 | $16.97 | 307,700 | — | — |
| 2006-08-25 | $16.67 | $16.67 | 286,500 | — | — |
| 2006-08-24 | $16.75 | $16.75 | 272,500 | — | — |
| 2006-08-23 | $16.68 | $16.68 | 264,400 | — | — |
| 2006-08-22 | $16.95 | $16.95 | 341,800 | — | — |
| 2006-08-21 | $16.77 | $16.77 | 170,300 | — | — |
| 2006-08-18 | $16.55 | $16.55 | 299,900 | — | — |
| 2006-08-17 | $16.70 | $16.70 | 291,600 | — | — |
| 2006-08-16 | $16.85 | $16.85 | 443,600 | — | — |
| 2006-08-15 | $16.35 | $16.35 | 333,100 | — | — |
| 2006-08-14 | $15.58 | $15.58 | 254,300 | — | — |
| 2006-08-11 | $15.30 | $15.30 | 182,900 | — | — |
| 2006-08-10 | $14.94 | $14.94 | 1,050,000 | — | — |
| 2006-08-09 | $15.52 | $15.52 | 434,900 | — | — |
| 2006-08-08 | $16.51 | $16.51 | 381,900 | — | — |
| 2006-08-07 | $16.90 | $16.90 | 484,600 | — | — |
| 2006-08-04 | $16.95 | $16.95 | 276,300 | — | — |
| 2006-08-03 | $16.89 | $16.89 | 306,600 | — | — |
| 2006-08-02 | $16.50 | $16.50 | 1,401,100 | — | — |
| 2006-08-01 | $15.33 | $15.33 | 835,100 | — | — |
| 2006-07-31 | $15.85 | $15.85 | 493,500 | — | — |
| 2006-07-28 | $15.55 | $15.55 | 1,537,700 | — | — |
| 2006-07-27 | $14.79 | $14.79 | 356,000 | — | — |
| 2006-07-26 | $15.39 | $15.39 | 365,900 | — | — |
| 2006-07-25 | $15.77 | $15.77 | 310,200 | — | — |
| 2006-07-24 | $15.59 | $15.59 | 209,600 | — | — |
| 2006-07-21 | $15.17 | $15.17 | 280,900 | — | — |
| 2006-07-20 | $15.78 | $15.78 | 464,300 | — | — |
| 2006-07-19 | $16.00 | $16.00 | 736,800 | — | — |
| 2006-07-18 | $15.55 | $15.55 | 548,000 | — | — |
| 2006-07-17 | $15.88 | $15.88 | 218,700 | — | — |
| 2006-07-14 | $15.96 | $15.96 | 506,000 | — | — |
| 2006-07-13 | $16.59 | $16.59 | 487,500 | — | — |
| 2006-07-12 | $16.88 | $16.88 | 526,700 | — | — |
| 2006-07-11 | $16.80 | $16.80 | 446,000 | — | — |
| 2006-07-10 | $17.36 | $17.36 | 228,800 | — | — |
| 2006-07-07 | $17.51 | $17.51 | 509,600 | — | — |
| 2006-07-06 | $17.49 | $17.49 | 591,700 | — | — |
| 2006-07-05 | $17.52 | $17.52 | 1,023,100 | — | — |
| 2006-07-03 | $17.40 | $17.40 | 309,000 | — | — |
| 2006-06-30 | $17.41 | $17.41 | 1,926,500 | — | — |
| 2006-06-29 | $18.25 | $18.25 | 2,281,200 | — | — |
| 2006-06-28 | $17.69 | $17.69 | 2,615,200 | — | — |
| 2006-06-27 | $16.93 | $16.93 | 625,700 | — | — |
| 2006-06-26 | $17.50 | $17.50 | 699,900 | — | — |
| 2006-06-23 | $16.57 | $16.57 | 787,600 | — | — |
| 2006-06-22 | $16.40 | $16.40 | 922,400 | — | — |
| 2006-06-21 | $16.46 | $16.46 | 1,153,800 | — | — |
| 2006-06-20 | $15.66 | $15.66 | 554,600 | — | — |
| 2006-06-19 | $15.40 | $15.40 | 1,716,700 | — | — |
| 2006-06-16 | $14.55 | $14.55 | 355,700 | — | — |
| 2006-06-15 | $14.40 | $14.40 | 811,500 | — | — |
| 2006-06-14 | $14.23 | $14.23 | 799,600 | — | — |
| 2006-06-13 | $14.50 | $14.50 | 579,600 | — | — |
| 2006-06-12 | $15.20 | $15.20 | 613,500 | — | — |
| 2006-06-09 | $15.15 | $15.15 | 1,031,500 | — | — |
| 2006-06-08 | $14.83 | $14.83 | 1,636,500 | — | — |
| 2006-06-07 | $15.35 | $15.35 | 1,309,600 | — | — |
| 2006-06-06 | $16.60 | $16.60 | 970,000 | — | — |
| 2006-06-05 | $17.07 | $17.07 | 616,100 | — | — |
| 2006-06-02 | $17.58 | $17.58 | 721,000 | — | — |
| 2006-06-01 | $17.50 | $17.50 | 922,200 | — | — |
| 2006-05-31 | $17.28 | $17.28 | 988,900 | — | — |
| 2006-05-30 | $16.34 | $16.34 | 1,241,900 | — | — |
| 2006-05-26 | $16.75 | $16.75 | 16,332,600 | — | — |