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
- 2006-01-27 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 | $20.70 | $20.70 | 113,000 | — | — |
| 2006-12-28 | $20.40 | $20.40 | 194,350 | — | — |
| 2006-12-27 | $20.60 | $20.60 | 141,400 | — | — |
| 2006-12-26 | $20.50 | $20.50 | 191,700 | — | — |
| 2006-12-22 | $20.60 | $20.60 | 249,500 | — | — |
| 2006-12-21 | $20.60 | $20.60 | 170,550 | — | — |
| 2006-12-20 | $21.00 | $21.00 | 175,700 | — | — |
| 2006-12-19 | $20.60 | $20.60 | 163,400 | — | — |
| 2006-12-18 | $20.70 | $20.70 | 188,800 | — | — |
| 2006-12-15 | $21.20 | $21.20 | 169,950 | — | — |
| 2006-12-14 | $21.00 | $21.00 | 131,150 | — | — |
| 2006-12-13 | $20.80 | $20.80 | 161,550 | — | — |
| 2006-12-12 | $21.20 | $21.20 | 112,350 | — | — |
| 2006-12-11 | $20.90 | $20.90 | 149,950 | — | — |
| 2006-12-08 | $21.00 | $21.00 | 150,700 | — | — |
| 2006-12-07 | $21.00 | $21.00 | 102,550 | — | — |
| 2006-12-06 | $21.10 | $21.10 | 102,500 | — | — |
| 2006-12-05 | $21.20 | $21.20 | 178,350 | — | — |
| 2006-12-04 | $21.30 | $21.30 | 187,150 | — | — |
| 2006-12-01 | $21.00 | $21.00 | 152,900 | — | — |
| 2006-11-30 | $21.20 | $21.20 | 183,450 | — | — |
| 2006-11-29 | $20.10 | $20.10 | 462,150 | — | — |
| 2006-11-28 | $20.08 | $20.08 | 323,800 | — | — |
| 2006-11-27 | $19.68 | $19.68 | 159,150 | — | — |
| 2006-11-24 | $20.70 | $20.70 | 0 | — | — |
| 2006-11-22 | $20.70 | $20.70 | 161,500 | — | — |
| 2006-11-21 | $20.10 | $20.10 | 181,400 | — | — |
| 2006-11-20 | $20.00 | $20.00 | 182,800 | — | — |
| 2006-11-17 | $20.40 | $20.40 | 118,300 | — | — |
| 2006-11-16 | $20.80 | $20.80 | 126,350 | — | — |
| 2006-11-15 | $21.10 | $21.10 | 227,750 | — | — |
| 2006-11-14 | $21.20 | $21.20 | 120,850 | — | — |
| 2006-11-13 | $20.30 | $20.30 | 136,350 | — | — |
| 2006-11-10 | $20.60 | $20.60 | 177,300 | — | — |
| 2006-11-09 | $20.20 | $20.20 | 753,350 | — | — |
| 2006-11-08 | $21.40 | $21.40 | 116,550 | — | — |
| 2006-11-07 | $22.00 | $22.00 | 152,850 | — | — |
| 2006-11-06 | $22.20 | $22.20 | 91,500 | — | — |
| 2006-11-03 | $22.20 | $22.20 | 142,700 | — | — |
| 2006-11-02 | $22.30 | $22.30 | 110,400 | — | — |
| 2006-11-01 | $22.40 | $22.40 | 348,550 | — | — |
| 2006-10-31 | $22.20 | $22.20 | 101,050 | — | — |
| 2006-10-30 | $22.40 | $22.40 | 176,400 | — | — |
| 2006-10-27 | $22.50 | $22.50 | 98,800 | — | — |
| 2006-10-26 | $22.70 | $22.70 | 102,900 | — | — |
| 2006-10-25 | $22.30 | $22.30 | 69,600 | — | — |
| 2006-10-24 | $21.80 | $21.80 | 467,750 | — | — |
| 2006-10-23 | $22.00 | $22.00 | 117,650 | — | — |
| 2006-10-20 | $21.38 | $21.38 | 166,350 | — | — |
| 2006-10-19 | $21.50 | $21.50 | 210,700 | — | — |
| 2006-10-18 | $21.40 | $21.40 | 225,800 | — | — |
| 2006-10-17 | $21.40 | $21.40 | 634,950 | — | — |
| 2006-10-16 | $21.40 | $21.40 | 108,550 | — | — |
| 2006-10-13 | $21.10 | $21.10 | 203,300 | — | — |
| 2006-10-12 | $21.00 | $21.00 | 132,550 | — | — |
| 2006-10-11 | $21.20 | $21.20 | 76,450 | — | — |
| 2006-10-10 | $21.50 | $21.50 | 88,650 | — | — |
| 2006-10-09 | $21.40 | $21.40 | 195,550 | — | — |
| 2006-10-06 | $21.60 | $21.60 | 219,050 | — | — |
| 2006-10-05 | $21.46 | $21.46 | 98,600 | — | — |
| 2006-10-04 | $21.40 | $21.40 | 123,500 | — | — |
| 2006-10-03 | $21.10 | $21.10 | 268,600 | — | — |
| 2006-10-02 | $20.90 | $20.90 | 128,400 | — | — |
| 2006-09-29 | $21.40 | $21.40 | 181,200 | — | — |
| 2006-09-28 | $21.00 | $21.00 | 95,050 | — | — |
| 2006-09-27 | $20.60 | $20.60 | 85,800 | — | — |
| 2006-09-26 | $20.00 | $20.00 | 99,700 | — | — |
| 2006-09-25 | $20.30 | $20.30 | 89,850 | — | — |
| 2006-09-22 | $20.36 | $20.36 | 363,950 | — | — |
| 2006-09-21 | $20.02 | $20.02 | 185,500 | — | — |
| 2006-09-20 | $19.80 | $19.80 | 147,200 | — | — |
| 2006-09-19 | $20.30 | $20.30 | 92,100 | — | — |
| 2006-09-18 | $20.88 | $20.88 | 109,200 | — | — |
| 2006-09-15 | $21.00 | $21.00 | 68,100 | — | — |
| 2006-09-14 | $20.76 | $20.76 | 90,100 | — | — |
| 2006-09-13 | $20.90 | $20.90 | 136,800 | — | — |
| 2006-09-12 | $21.40 | $21.40 | 130,550 | — | — |
| 2006-09-11 | $21.60 | $21.60 | 89,300 | — | — |
| 2006-09-08 | $22.00 | $22.00 | 88,500 | — | — |
| 2006-09-07 | $21.80 | $21.80 | 69,150 | — | — |
| 2006-09-06 | $22.10 | $22.10 | 62,950 | — | — |
| 2006-09-05 | $22.50 | $22.50 | 128,600 | — | — |
| 2006-09-01 | $23.20 | $23.20 | 76,000 | — | — |
| 2006-08-31 | $22.70 | $22.70 | 68,650 | — | — |
| 2006-08-30 | $22.30 | $22.30 | 156,900 | — | — |
| 2006-08-29 | $22.20 | $22.20 | 67,150 | — | — |
| 2006-08-28 | $21.90 | $21.90 | 106,850 | — | — |
| 2006-08-25 | $22.20 | $22.20 | 149,750 | — | — |
| 2006-08-24 | $22.30 | $22.30 | 102,050 | — | — |
| 2006-08-23 | $22.30 | $22.30 | 135,850 | — | — |
| 2006-08-22 | $22.30 | $22.30 | 94,300 | — | — |
| 2006-08-21 | $22.06 | $22.06 | 165,000 | — | — |
| 2006-08-18 | $22.56 | $22.56 | 210,200 | — | — |
| 2006-08-17 | $22.30 | $22.30 | 363,900 | — | — |
| 2006-08-16 | $22.50 | $22.50 | 366,300 | — | — |
| 2006-08-15 | $22.44 | $22.44 | 127,900 | — | — |
| 2006-08-14 | $21.90 | $21.90 | 82,450 | — | — |
| 2006-08-11 | $21.88 | $21.88 | 62,200 | — | — |
| 2006-08-10 | $21.84 | $21.84 | 110,600 | — | — |
| 2006-08-09 | $21.70 | $21.70 | 60,000 | — | — |
| 2006-08-08 | $21.60 | $21.60 | 110,500 | — | — |
| 2006-08-07 | $21.60 | $21.60 | 150,650 | — | — |
| 2006-08-04 | $22.10 | $22.10 | 53,050 | — | — |
| 2006-08-03 | $21.90 | $21.90 | 64,350 | — | — |
| 2006-08-02 | $21.70 | $21.70 | 66,800 | — | — |
| 2006-08-01 | $21.12 | $21.12 | 42,100 | — | — |
| 2006-07-31 | $21.40 | $21.40 | 74,100 | — | — |
| 2006-07-28 | $21.60 | $21.60 | 75,300 | — | — |
| 2006-07-27 | $21.10 | $21.10 | 102,150 | — | — |
| 2006-07-26 | $21.40 | $21.40 | 95,750 | — | — |
| 2006-07-25 | $21.20 | $21.20 | 107,700 | — | — |
| 2006-07-24 | $21.60 | $21.60 | 108,500 | — | — |
| 2006-07-21 | $20.86 | $20.86 | 60,700 | — | — |
| 2006-07-20 | $21.40 | $21.40 | 131,600 | — | — |
| 2006-07-19 | $21.10 | $21.10 | 141,100 | — | — |
| 2006-07-18 | $20.70 | $20.70 | 130,000 | — | — |
| 2006-07-17 | $21.30 | $21.30 | 70,800 | — | — |
| 2006-07-14 | $21.60 | $21.60 | 168,400 | — | — |
| 2006-07-13 | $21.90 | $21.90 | 270,050 | — | — |
| 2006-07-12 | $22.10 | $22.10 | 118,450 | — | — |
| 2006-07-11 | $22.40 | $22.40 | 194,250 | — | — |
| 2006-07-10 | $22.10 | $22.10 | 97,250 | — | — |
| 2006-07-07 | $21.70 | $21.70 | 284,150 | — | — |
| 2006-07-06 | $21.50 | $21.50 | 334,300 | — | — |
| 2006-07-05 | $21.30 | $21.30 | 285,900 | — | — |
| 2006-07-03 | $21.80 | $21.80 | 47,850 | — | — |
| 2006-06-30 | $21.02 | $21.02 | 265,700 | — | — |
| 2006-06-29 | $20.70 | $20.70 | 149,950 | — | — |
| 2006-06-28 | $19.90 | $19.90 | 99,100 | — | — |
| 2006-06-27 | $19.90 | $19.90 | 121,350 | — | — |
| 2006-06-26 | $20.40 | $20.40 | 245,550 | — | — |
| 2006-06-23 | $20.10 | $20.10 | 191,000 | — | — |
| 2006-06-22 | $20.10 | $20.10 | 279,200 | — | — |
| 2006-06-21 | $20.10 | $20.10 | 99,150 | — | — |
| 2006-06-20 | $19.60 | $19.60 | 85,550 | — | — |
| 2006-06-19 | $19.80 | $19.80 | 66,950 | — | — |
| 2006-06-16 | $20.10 | $20.10 | 69,850 | — | — |
| 2006-06-15 | $20.10 | $20.10 | 159,150 | — | — |
| 2006-06-14 | $19.00 | $19.00 | 377,400 | — | — |
| 2006-06-13 | $19.20 | $19.20 | 341,950 | — | — |
| 2006-06-12 | $19.20 | $19.20 | 352,250 | — | — |
| 2006-06-09 | $19.70 | $19.70 | 114,550 | — | — |
| 2006-06-08 | $19.70 | $19.70 | 171,400 | — | — |
| 2006-06-07 | $20.00 | $20.00 | 296,250 | — | — |
| 2006-06-06 | $20.00 | $20.00 | 222,400 | — | — |
| 2006-06-05 | $20.90 | $20.90 | 302,200 | — | — |
| 2006-06-02 | $21.30 | $21.30 | 128,600 | — | — |
| 2006-06-01 | $20.90 | $20.90 | 82,550 | — | — |
| 2006-05-31 | $20.90 | $20.90 | 133,700 | — | — |
| 2006-05-30 | $20.60 | $20.60 | 193,700 | — | — |
| 2006-05-26 | $21.00 | $21.00 | 437,350 | — | — |
| 2006-05-25 | $20.70 | $20.70 | 169,100 | — | — |
| 2006-05-24 | $20.60 | $20.60 | 425,050 | — | — |
| 2006-05-23 | $20.82 | $20.82 | 110,650 | — | — |
| 2006-05-22 | $21.20 | $21.20 | 85,550 | — | — |
| 2006-05-19 | $22.00 | $22.00 | 152,750 | — | — |
| 2006-05-18 | $21.90 | $21.90 | 102,850 | — | — |
| 2006-05-17 | $21.52 | $21.52 | 246,250 | — | — |
| 2006-05-16 | $22.40 | $22.40 | 127,550 | — | — |
| 2006-05-15 | $23.20 | $23.20 | 119,900 | — | — |
| 2006-05-12 | $22.80 | $22.80 | 219,750 | — | — |
| 2006-05-11 | $22.70 | $22.70 | 110,100 | — | — |
| 2006-05-10 | $23.10 | $23.10 | 70,750 | — | — |
| 2006-05-09 | $23.12 | $23.12 | 68,900 | — | — |
| 2006-05-08 | $23.10 | $23.10 | 69,850 | — | — |
| 2006-05-05 | $22.80 | $22.80 | 82,000 | — | — |
| 2006-05-04 | $22.40 | $22.40 | 90,950 | — | — |
| 2006-05-03 | $22.20 | $22.20 | 71,600 | — | — |
| 2006-05-02 | $22.20 | $22.20 | 127,850 | — | — |
| 2006-05-01 | $21.70 | $21.70 | 96,850 | — | — |
| 2006-04-28 | $21.70 | $21.70 | 106,650 | — | — |
| 2006-04-27 | $22.46 | $22.46 | 126,900 | — | — |
| 2006-04-26 | $22.00 | $22.00 | 69,800 | — | — |
| 2006-04-25 | $22.40 | $22.40 | 93,300 | — | — |
| 2006-04-24 | $22.10 | $22.10 | 63,300 | — | — |
| 2006-04-21 | $22.20 | $22.20 | 155,100 | — | — |
| 2006-04-20 | $22.00 | $22.00 | 64,550 | — | — |
| 2006-04-19 | $22.80 | $22.80 | 68,650 | — | — |
| 2006-04-18 | $22.80 | $22.80 | 143,650 | — | — |
| 2006-04-17 | $22.40 | $22.40 | 50,100 | — | — |
| 2006-04-13 | $23.00 | $23.00 | 75,650 | — | — |
| 2006-04-12 | $23.10 | $23.10 | 165,800 | — | — |
| 2006-04-11 | $22.60 | $22.60 | 107,800 | — | — |
| 2006-04-10 | $23.50 | $23.50 | 47,050 | — | — |
| 2006-04-07 | $23.20 | $23.20 | 95,750 | — | — |
| 2006-04-06 | $23.20 | $23.20 | 135,250 | — | — |
| 2006-04-05 | $22.70 | $22.70 | 98,100 | — | — |
| 2006-04-04 | $22.40 | $22.40 | 73,500 | — | — |
| 2006-04-03 | $22.44 | $22.44 | 204,100 | — | — |
| 2006-03-31 | $22.00 | $22.00 | 200,400 | — | — |
| 2006-03-30 | $21.80 | $21.80 | 161,550 | — | — |
| 2006-03-29 | $21.50 | $21.50 | 106,450 | — | — |
| 2006-03-28 | $20.80 | $20.80 | 116,050 | — | — |
| 2006-03-27 | $21.10 | $21.10 | 125,800 | — | — |
| 2006-03-24 | $21.00 | $21.00 | 61,750 | — | — |
| 2006-03-23 | $20.80 | $20.80 | 193,150 | — | — |
| 2006-03-22 | $21.10 | $21.10 | 99,450 | — | — |
| 2006-03-21 | $21.40 | $21.40 | 81,200 | — | — |
| 2006-03-20 | $21.60 | $21.60 | 85,500 | — | — |
| 2006-03-17 | $20.80 | $20.80 | 91,750 | — | — |
| 2006-03-16 | $21.00 | $21.00 | 96,200 | — | — |
| 2006-03-15 | $21.40 | $21.40 | 375,700 | — | — |
| 2006-03-14 | $21.40 | $21.40 | 295,300 | — | — |
| 2006-03-13 | $21.20 | $21.20 | 236,950 | — | — |
| 2006-03-10 | $21.70 | $21.70 | 86,650 | — | — |
| 2006-03-09 | $21.70 | $21.70 | 221,050 | — | — |
| 2006-03-08 | $21.10 | $21.10 | 148,400 | — | — |
| 2006-03-07 | $21.30 | $21.30 | 267,900 | — | — |
| 2006-03-06 | $21.40 | $21.40 | 96,750 | — | — |
| 2006-03-03 | $21.70 | $21.70 | 77,250 | — | — |
| 2006-03-02 | $21.70 | $21.70 | 120,750 | — | — |
| 2006-03-01 | $22.20 | $22.20 | 84,950 | — | — |
| 2006-02-28 | $21.90 | $21.90 | 3,527,450 | — | — |
| 2006-02-27 | $22.00 | $22.00 | 2,570,150 | — | — |
| 2006-02-24 | $22.20 | $22.20 | 111,700 | — | — |
| 2006-02-23 | $21.70 | $21.70 | 234,950 | — | — |
| 2006-02-22 | $21.30 | $21.30 | 110,400 | — | — |
| 2006-02-21 | $21.20 | $21.20 | 75,950 | — | — |
| 2006-02-17 | $21.20 | $21.20 | 108,450 | — | — |
| 2006-02-16 | $22.00 | $22.00 | 317,900 | — | — |
| 2006-02-15 | $21.50 | $21.50 | 111,250 | — | — |
| 2006-02-14 | $21.60 | $21.60 | 120,200 | — | — |
| 2006-02-13 | $20.80 | $20.80 | 96,600 | — | — |
| 2006-02-10 | $21.50 | $21.50 | 208,750 | — | — |
| 2006-02-09 | $22.00 | $22.00 | 186,250 | — | — |
| 2006-02-08 | $21.60 | $21.60 | 145,750 | — | — |
| 2006-02-07 | $21.20 | $21.20 | 164,650 | — | — |
| 2006-02-06 | $21.80 | $21.80 | 115,000 | — | — |
| 2006-02-03 | $22.50 | $22.50 | 150,650 | — | — |
| 2006-02-02 | $22.40 | $22.40 | 207,050 | — | — |
| 2006-02-01 | $23.00 | $23.00 | 144,000 | — | — |
| 2006-01-31 | $23.40 | $23.40 | 166,750 | — | — |
| 2006-01-30 | $22.70 | $22.70 | 184,100 | — | — |
| 2006-01-27 | $22.40 | $22.40 | 107,700 | — | — |