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
- 2006-10-02 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 | $22.42 | $22.43 | 2,157,700 | — | — |
| 2006-12-28 | $22.35 | $22.36 | 1,717,900 | — | — |
| 2006-12-27 | $22.50 | $22.51 | 2,409,600 | — | — |
| 2006-12-26 | $22.12 | $22.13 | 1,584,800 | — | — |
| 2006-12-22 | $21.98 | $21.99 | 3,743,900 | — | — |
| 2006-12-21 | $22.22 | $22.23 | 3,918,900 | — | — |
| 2006-12-20 | $22.39 | $22.40 | 2,778,400 | — | — |
| 2006-12-19 | $22.55 | $22.56 | 2,284,100 | — | — |
| 2006-12-18 | $22.88 | $22.89 | 4,316,100 | — | — |
| 2006-12-15 | $22.99 | $23.00 | 5,120,800 | — | — |
| 2006-12-14 | $22.77 | $22.78 | 5,321,800 | — | — |
| 2006-12-13 | $22.84 | $22.85 | 4,484,900 | — | — |
| 2006-12-12 | $23.30 | $23.30 | 3,342,400 | — | — |
| 2006-12-11 | $23.57 | $23.57 | 3,447,100 | — | — |
| 2006-12-08 | $23.85 | $23.85 | 3,518,300 | — | — |
| 2006-12-07 | $23.91 | $23.91 | 5,155,300 | — | — |
| 2006-12-06 | $23.45 | $23.45 | 5,195,700 | — | — |
| 2006-12-05 | $24.12 | $24.12 | 7,449,100 | — | — |
| 2006-12-04 | $23.50 | $23.50 | 5,347,100 | — | — |
| 2006-12-01 | $22.85 | $22.85 | 4,519,400 | — | — |
| 2006-11-30 | $22.80 | $22.80 | 6,002,400 | — | — |
| 2006-11-29 | $22.16 | $22.16 | 5,716,900 | — | — |
| 2006-11-28 | $21.62 | $21.62 | 4,878,100 | — | — |
| 2006-11-27 | $21.85 | $21.85 | 4,876,600 | — | — |
| 2006-11-24 | $22.36 | $22.36 | 886,000 | — | — |
| 2006-11-22 | $22.54 | $22.54 | 2,753,500 | — | — |
| 2006-11-21 | $22.55 | $22.55 | 4,081,200 | — | — |
| 2006-11-20 | $22.51 | $22.51 | 3,844,400 | — | — |
| 2006-11-17 | $22.68 | $22.68 | 4,082,900 | — | — |
| 2006-11-16 | $23.12 | $23.12 | 4,629,000 | — | — |
| 2006-11-15 | $23.35 | $23.35 | 4,149,900 | — | — |
| 2006-11-14 | $23.42 | $23.42 | 4,358,300 | — | — |
| 2006-11-13 | $23.24 | $23.24 | 5,379,500 | — | — |
| 2006-11-10 | $22.83 | $22.83 | 4,421,300 | — | — |
| 2006-11-09 | $23.28 | $23.28 | 8,630,700 | — | — |
| 2006-11-08 | $22.62 | $22.62 | 4,660,200 | — | — |
| 2006-11-07 | $22.50 | $22.50 | 5,057,500 | — | — |
| 2006-11-06 | $22.23 | $22.23 | 5,462,100 | — | — |
| 2006-11-03 | $21.54 | $21.54 | 4,821,000 | — | — |
| 2006-11-02 | $21.83 | $21.83 | 7,359,000 | — | — |
| 2006-11-01 | $21.97 | $21.97 | 8,517,800 | — | — |
| 2006-10-31 | $22.05 | $22.05 | 4,165,200 | — | — |
| 2006-10-30 | $22.11 | $22.11 | 5,795,000 | — | — |
| 2006-10-27 | $21.95 | $21.95 | 4,564,700 | — | — |
| 2006-10-26 | $22.34 | $22.34 | 13,490,500 | — | — |
| 2006-10-25 | $21.85 | $21.85 | 11,829,500 | — | — |
| 2006-10-24 | $19.95 | $19.95 | 14,763,500 | — | — |
| 2006-10-23 | $19.58 | $19.58 | 6,780,900 | — | — |
| 2006-10-20 | $19.63 | $19.63 | 5,712,600 | — | — |
| 2006-10-19 | $19.50 | $19.50 | 8,959,200 | — | — |
| 2006-10-18 | $19.00 | $19.00 | 6,600,200 | — | — |
| 2006-10-17 | $18.58 | $18.58 | 4,902,400 | — | — |
| 2006-10-16 | $18.74 | $18.74 | 9,966,300 | — | — |
| 2006-10-13 | $18.87 | $18.87 | 10,659,500 | — | — |
| 2006-10-12 | $19.03 | $19.03 | 8,323,700 | — | — |
| 2006-10-11 | $19.31 | $19.31 | 9,504,800 | — | — |
| 2006-10-10 | $19.71 | $19.71 | 6,132,200 | — | — |
| 2006-10-09 | $19.73 | $19.73 | 3,518,000 | — | — |
| 2006-10-06 | $19.57 | $19.57 | 6,282,100 | — | — |
| 2006-10-05 | $19.64 | $19.64 | 8,782,400 | — | — |
| 2006-10-04 | $19.78 | $19.78 | 10,722,800 | — | — |
| 2006-10-03 | $20.00 | $20.00 | 11,416,000 | — | — |
| 2006-10-02 | $19.76 | $19.76 | 7,111,800 | — | — |