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
- 2006-04-12 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 | $24.65 | $24.65 | 105,900 | — | — |
| 2006-12-28 | $24.80 | $24.80 | 73,500 | — | — |
| 2006-12-27 | $24.57 | $24.57 | 295,200 | — | — |
| 2006-12-26 | $24.46 | $24.46 | 268,700 | — | — |
| 2006-12-22 | $25.27 | $25.27 | 578,500 | — | — |
| 2006-12-21 | $25.31 | $25.31 | 559,700 | — | — |
| 2006-12-20 | $23.88 | $23.88 | 307,000 | — | — |
| 2006-12-19 | $24.16 | $24.16 | 216,500 | — | — |
| 2006-12-18 | $25.50 | $25.50 | 282,800 | — | — |
| 2006-12-15 | $24.35 | $24.35 | 174,400 | — | — |
| 2006-12-14 | $24.85 | $24.85 | 380,800 | — | — |
| 2006-12-13 | $24.71 | $24.71 | 189,600 | — | — |
| 2006-12-12 | $25.07 | $25.07 | 866,400 | — | — |
| 2006-12-11 | $26.17 | $26.17 | 1,680,300 | — | — |
| 2006-12-08 | $25.53 | $25.53 | 881,600 | — | — |
| 2006-12-07 | $26.15 | $26.15 | 10,976,600 | — | — |
| 2006-12-06 | $15.50 | $15.50 | 200,100 | — | — |
| 2006-12-05 | $15.35 | $15.35 | 90,000 | — | — |
| 2006-12-04 | $15.40 | $15.40 | 263,400 | — | — |
| 2006-12-01 | $15.09 | $15.09 | 239,400 | — | — |
| 2006-11-30 | $14.94 | $14.94 | 1,112,300 | — | — |
| 2006-11-29 | $15.06 | $15.06 | 423,500 | — | — |
| 2006-11-28 | $14.74 | $14.74 | 232,300 | — | — |
| 2006-11-27 | $14.55 | $14.55 | 703,600 | — | — |
| 2006-11-24 | $14.01 | $14.01 | 63,700 | — | — |
| 2006-11-22 | $14.30 | $14.30 | 588,300 | — | — |
| 2006-11-21 | $14.09 | $14.09 | 936,100 | — | — |
| 2006-11-20 | $15.10 | $15.10 | 1,563,100 | — | — |
| 2006-11-17 | $14.88 | $14.88 | 934,900 | — | — |
| 2006-11-16 | $14.05 | $14.05 | 1,593,300 | — | — |
| 2006-11-15 | $14.90 | $14.90 | 9,553,000 | — | — |
| 2006-11-14 | $9.76 | $9.76 | 326,900 | — | — |
| 2006-11-13 | $9.66 | $9.66 | 105,300 | — | — |
| 2006-11-10 | $10.21 | $10.21 | 40,800 | — | — |
| 2006-11-09 | $11.10 | $11.10 | 39,700 | — | — |
| 2006-11-08 | $10.97 | $10.97 | 57,600 | — | — |
| 2006-11-07 | $11.27 | $11.27 | 40,200 | — | — |
| 2006-11-06 | $11.98 | $11.98 | 319,000 | — | — |
| 2006-11-03 | $12.75 | $12.75 | 253,100 | — | — |
| 2006-11-02 | $13.50 | $13.50 | 28,400 | — | — |
| 2006-11-01 | $12.56 | $12.56 | 13,200 | — | — |
| 2006-10-31 | $13.04 | $13.04 | 12,200 | — | — |
| 2006-10-30 | $13.00 | $13.00 | 8,800 | — | — |
| 2006-10-27 | $13.08 | $13.08 | 75,900 | — | — |
| 2006-10-26 | $12.68 | $12.68 | 3,400 | — | — |
| 2006-10-25 | $12.45 | $12.45 | 11,700 | — | — |
| 2006-10-24 | $12.73 | $12.73 | 23,400 | — | — |
| 2006-10-23 | $12.07 | $12.07 | 30,300 | — | — |
| 2006-10-20 | $11.69 | $11.69 | 12,900 | — | — |
| 2006-10-19 | $11.30 | $11.30 | 18,900 | — | — |
| 2006-10-18 | $10.52 | $10.52 | 72,400 | — | — |
| 2006-10-17 | $10.58 | $10.58 | 7,100 | — | — |
| 2006-10-16 | $10.60 | $10.60 | 14,300 | — | — |
| 2006-10-13 | $10.23 | $10.23 | 17,200 | — | — |
| 2006-10-12 | $10.12 | $10.12 | 5,700 | — | — |
| 2006-10-11 | $10.05 | $10.05 | 25,200 | — | — |
| 2006-10-10 | $9.72 | $9.72 | 39,900 | — | — |
| 2006-10-09 | $9.78 | $9.78 | 15,100 | — | — |
| 2006-10-06 | $9.70 | $9.70 | 14,400 | — | — |
| 2006-10-05 | $9.61 | $9.61 | 16,900 | — | — |
| 2006-10-04 | $9.29 | $9.29 | 8,400 | — | — |
| 2006-10-03 | $9.06 | $9.06 | 2,700 | — | — |
| 2006-10-02 | $9.29 | $9.29 | 26,800 | — | — |
| 2006-09-29 | $9.30 | $9.30 | 8,500 | — | — |
| 2006-09-28 | $9.32 | $9.32 | 4,700 | — | — |
| 2006-09-27 | $9.30 | $9.30 | 8,000 | — | — |
| 2006-09-26 | $8.97 | $8.97 | 18,400 | — | — |
| 2006-09-25 | $9.24 | $9.24 | 7,200 | — | — |
| 2006-09-22 | $9.24 | $9.24 | 1,800 | — | — |
| 2006-09-21 | $9.02 | $9.02 | 2,100 | — | — |
| 2006-09-20 | $9.01 | $9.01 | 12,200 | — | — |
| 2006-09-19 | $9.60 | $9.60 | 1,500 | — | — |
| 2006-09-18 | $9.75 | $9.75 | 10,600 | — | — |
| 2006-09-15 | $9.74 | $9.74 | 5,800 | — | — |
| 2006-09-14 | $9.50 | $9.50 | 7,800 | — | — |
| 2006-09-13 | $9.25 | $9.25 | 10,500 | — | — |
| 2006-09-12 | $9.11 | $9.11 | 1,900 | — | — |
| 2006-09-11 | $9.05 | $9.05 | 14,900 | — | — |
| 2006-09-08 | $9.40 | $9.40 | 15,900 | — | — |
| 2006-09-07 | $9.41 | $9.41 | 3,300 | — | — |
| 2006-09-06 | $9.53 | $9.53 | 1,800 | — | — |
| 2006-09-05 | $9.50 | $9.50 | 5,600 | — | — |
| 2006-09-01 | $9.55 | $9.55 | 56,800 | — | — |
| 2006-08-31 | $9.43 | $9.43 | 7,400 | — | — |
| 2006-08-30 | $9.11 | $9.11 | 11,200 | — | — |
| 2006-08-29 | $9.20 | $9.20 | 9,100 | — | — |
| 2006-08-28 | $8.87 | $8.87 | 3,800 | — | — |
| 2006-08-25 | $8.73 | $8.73 | 5,600 | — | — |
| 2006-08-24 | $8.70 | $8.70 | 1,400 | — | — |
| 2006-08-23 | $8.56 | $8.56 | 126,700 | — | — |
| 2006-08-22 | $9.04 | $9.04 | 4,900 | — | — |
| 2006-08-21 | $9.25 | $9.25 | 2,500 | — | — |
| 2006-08-18 | $9.18 | $9.18 | 18,300 | — | — |
| 2006-08-17 | $9.80 | $9.80 | 41,100 | — | — |
| 2006-08-16 | $10.08 | $10.08 | 48,400 | — | — |
| 2006-08-15 | $9.36 | $9.36 | 6,800 | — | — |
| 2006-08-14 | $9.19 | $9.19 | 3,900 | — | — |
| 2006-08-11 | $9.94 | $9.94 | 20,000 | — | — |
| 2006-08-10 | $9.53 | $9.53 | 11,500 | — | — |
| 2006-08-09 | $9.20 | $9.20 | 32,900 | — | — |
| 2006-08-08 | $9.34 | $9.34 | 4,000 | — | — |
| 2006-08-07 | $9.00 | $9.00 | 2,300 | — | — |
| 2006-08-04 | $9.28 | $9.28 | 1,800 | — | — |
| 2006-08-03 | $9.16 | $9.16 | 2,300 | — | — |
| 2006-08-02 | $9.24 | $9.24 | 10,000 | — | — |
| 2006-08-01 | $10.00 | $10.00 | 6,500 | — | — |
| 2006-07-31 | $9.06 | $9.06 | 1,300 | — | — |
| 2006-07-28 | $9.25 | $9.25 | 22,700 | — | — |
| 2006-07-27 | $9.00 | $9.00 | 12,800 | — | — |
| 2006-07-26 | $9.19 | $9.19 | 6,900 | — | — |
| 2006-07-25 | $9.00 | $9.00 | 5,600 | — | — |
| 2006-07-24 | $9.00 | $9.00 | 33,000 | — | — |
| 2006-07-21 | $9.40 | $9.40 | 18,000 | — | — |
| 2006-07-20 | $9.58 | $9.58 | 14,200 | — | — |
| 2006-07-19 | $9.37 | $9.37 | 77,900 | — | — |
| 2006-07-18 | $8.87 | $8.87 | 33,600 | — | — |
| 2006-07-17 | $8.80 | $8.80 | 12,500 | — | — |
| 2006-07-14 | $8.39 | $8.39 | 3,500 | — | — |
| 2006-07-13 | $8.45 | $8.45 | 8,500 | — | — |
| 2006-07-12 | $8.28 | $8.28 | 104,900 | — | — |
| 2006-07-11 | $8.26 | $8.26 | 10,200 | — | — |
| 2006-07-10 | $8.22 | $8.22 | 103,600 | — | — |
| 2006-07-07 | $8.24 | $8.24 | 40,100 | — | — |
| 2006-07-06 | $8.29 | $8.29 | 207,400 | — | — |
| 2006-07-05 | $8.30 | $8.30 | 66,700 | — | — |
| 2006-07-03 | $8.25 | $8.25 | 70,500 | — | — |
| 2006-06-30 | $8.33 | $8.33 | 84,900 | — | — |
| 2006-06-29 | $8.38 | $8.38 | 104,400 | — | — |
| 2006-06-28 | $7.99 | $7.99 | 21,600 | — | — |
| 2006-06-27 | $8.41 | $8.41 | 62,400 | — | — |
| 2006-06-26 | $8.69 | $8.69 | 11,600 | — | — |
| 2006-06-23 | $8.88 | $8.88 | 35,800 | — | — |
| 2006-06-22 | $9.61 | $9.61 | 11,700 | — | — |
| 2006-06-21 | $9.48 | $9.48 | 212,900 | — | — |
| 2006-06-20 | $9.00 | $9.00 | 94,200 | — | — |
| 2006-06-19 | $8.97 | $8.97 | 165,700 | — | — |
| 2006-06-16 | $8.70 | $8.70 | 165,500 | — | — |
| 2006-06-15 | $8.69 | $8.69 | 140,000 | — | — |
| 2006-06-14 | $8.42 | $8.42 | 318,800 | — | — |
| 2006-06-13 | $8.48 | $8.48 | 558,500 | — | — |
| 2006-06-12 | $8.27 | $8.27 | 333,200 | — | — |
| 2006-06-09 | $8.77 | $8.77 | 77,400 | — | — |
| 2006-06-08 | $8.84 | $8.84 | 168,800 | — | — |
| 2006-06-07 | $8.85 | $8.85 | 173,800 | — | — |
| 2006-06-06 | $8.82 | $8.82 | 47,200 | — | — |
| 2006-06-05 | $8.89 | $8.89 | 268,300 | — | — |
| 2006-06-02 | $9.00 | $9.00 | 135,900 | — | — |
| 2006-06-01 | $8.91 | $8.91 | 18,600 | — | — |
| 2006-05-31 | $8.97 | $8.97 | 117,600 | — | — |
| 2006-05-30 | $8.82 | $8.82 | 21,300 | — | — |
| 2006-05-26 | $8.99 | $8.99 | 90,100 | — | — |
| 2006-05-25 | $9.03 | $9.03 | 116,000 | — | — |
| 2006-05-24 | $8.80 | $8.80 | 240,200 | — | — |
| 2006-05-23 | $8.24 | $8.24 | 60,100 | — | — |
| 2006-05-22 | $8.74 | $8.74 | 34,600 | — | — |
| 2006-05-19 | $9.85 | $9.85 | 20,600 | — | — |
| 2006-05-18 | $10.43 | $10.43 | 46,700 | — | — |
| 2006-05-17 | $10.00 | $10.00 | 22,000 | — | — |
| 2006-05-16 | $9.80 | $9.80 | 22,200 | — | — |
| 2006-05-15 | $9.86 | $9.86 | 84,500 | — | — |
| 2006-05-12 | $10.35 | $10.35 | 141,900 | — | — |
| 2006-05-11 | $10.32 | $10.32 | 123,500 | — | — |
| 2006-05-10 | $10.59 | $10.59 | 87,500 | — | — |
| 2006-05-09 | $9.80 | $9.80 | 37,500 | — | — |
| 2006-05-08 | $9.43 | $9.43 | 137,900 | — | — |
| 2006-05-05 | $10.30 | $10.30 | 16,600 | — | — |
| 2006-05-04 | $10.00 | $10.00 | 35,700 | — | — |
| 2006-05-03 | $10.13 | $10.13 | 12,200 | — | — |
| 2006-05-02 | $10.51 | $10.51 | 25,700 | — | — |
| 2006-05-01 | $10.91 | $10.91 | 10,900 | — | — |
| 2006-04-28 | $10.95 | $10.95 | 19,200 | — | — |
| 2006-04-27 | $10.96 | $10.96 | 47,200 | — | — |
| 2006-04-26 | $10.97 | $10.97 | 72,400 | — | — |
| 2006-04-25 | $11.10 | $11.10 | 180,000 | — | — |
| 2006-04-24 | $10.88 | $10.88 | 98,100 | — | — |
| 2006-04-21 | $11.00 | $11.00 | 152,400 | — | — |
| 2006-04-20 | $11.26 | $11.26 | 271,700 | — | — |
| 2006-04-19 | $10.30 | $10.30 | 188,600 | — | — |
| 2006-04-18 | $9.75 | $9.75 | 81,400 | — | — |
| 2006-04-17 | $9.74 | $9.74 | 86,900 | — | — |
| 2006-04-13 | $9.70 | $9.70 | 464,200 | — | — |
| 2006-04-12 | $9.68 | $9.68 | 2,245,000 | — | — |