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
- 1991-07-16 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 | $13.37 | $13.37 | 1,477,900 | — | — |
| 2006-12-28 | $13.40 | $13.40 | 1,418,600 | — | — |
| 2006-12-27 | $13.67 | $13.67 | 1,266,200 | — | — |
| 2006-12-26 | $13.66 | $13.66 | 1,216,800 | — | — |
| 2006-12-22 | $13.59 | $13.59 | 1,566,700 | — | — |
| 2006-12-21 | $13.45 | $13.45 | 1,541,000 | — | — |
| 2006-12-20 | $13.70 | $13.70 | 2,049,900 | — | — |
| 2006-12-19 | $13.70 | $13.70 | 1,451,000 | — | — |
| 2006-12-18 | $13.92 | $13.92 | 2,355,600 | — | — |
| 2006-12-15 | $14.12 | $14.12 | 2,255,000 | — | — |
| 2006-12-14 | $13.79 | $13.79 | 2,230,100 | — | — |
| 2006-12-13 | $13.87 | $13.87 | 1,834,800 | — | — |
| 2006-12-12 | $14.31 | $14.31 | 1,148,800 | — | — |
| 2006-12-11 | $14.55 | $14.55 | 1,379,900 | — | — |
| 2006-12-08 | $14.86 | $14.86 | 1,086,900 | — | — |
| 2006-12-07 | $14.97 | $14.97 | 2,052,900 | — | — |
| 2006-12-06 | $15.61 | $15.61 | 1,004,100 | — | — |
| 2006-12-05 | $15.85 | $15.85 | 1,113,200 | — | — |
| 2006-12-04 | $15.48 | $15.48 | 1,375,700 | — | — |
| 2006-12-01 | $15.26 | $15.26 | 964,000 | — | — |
| 2006-11-30 | $15.18 | $15.18 | 1,298,400 | — | — |
| 2006-11-29 | $15.25 | $15.25 | 762,500 | — | — |
| 2006-11-28 | $15.04 | $15.04 | 1,244,400 | — | — |
| 2006-11-27 | $15.20 | $15.20 | 1,361,700 | — | — |
| 2006-11-24 | $16.03 | $16.03 | 168,200 | — | — |
| 2006-11-22 | $16.09 | $16.09 | 845,300 | — | — |
| 2006-11-21 | $15.75 | $15.75 | 1,071,000 | — | — |
| 2006-11-20 | $16.09 | $16.09 | 741,100 | — | — |
| 2006-11-17 | $16.28 | $16.28 | 598,500 | — | — |
| 2006-11-16 | $16.27 | $16.27 | 589,900 | — | — |
| 2006-11-15 | $16.19 | $16.19 | 892,900 | — | — |
| 2006-11-14 | $16.25 | $16.25 | 927,200 | — | — |
| 2006-11-13 | $16.15 | $16.15 | 1,128,800 | — | — |
| 2006-11-10 | $15.68 | $15.68 | 703,200 | — | — |
| 2006-11-09 | $15.69 | $15.69 | 1,042,000 | — | — |
| 2006-11-08 | $16.47 | $16.47 | 652,200 | — | — |
| 2006-11-07 | $16.35 | $16.35 | 1,318,400 | — | — |
| 2006-11-06 | $15.69 | $15.69 | 1,588,700 | — | — |
| 2006-11-03 | $15.25 | $15.25 | 2,974,600 | — | — |
| 2006-11-02 | $16.25 | $16.25 | 854,300 | — | — |
| 2006-11-01 | $16.10 | $16.10 | 1,038,700 | — | — |
| 2006-10-31 | $16.80 | $16.80 | 580,300 | — | — |
| 2006-10-30 | $17.06 | $17.06 | 821,400 | — | — |
| 2006-10-27 | $17.48 | $17.48 | 966,400 | — | — |
| 2006-10-26 | $17.21 | $17.21 | 773,200 | — | — |
| 2006-10-25 | $16.91 | $16.91 | 715,700 | — | — |
| 2006-10-24 | $16.63 | $16.63 | 940,000 | — | — |
| 2006-10-23 | $16.73 | $16.73 | 707,600 | — | — |
| 2006-10-20 | $16.89 | $16.89 | 1,041,700 | — | — |
| 2006-10-19 | $16.42 | $16.42 | 1,105,400 | — | — |
| 2006-10-18 | $16.43 | $16.43 | 877,700 | — | — |
| 2006-10-17 | $16.18 | $16.18 | 857,400 | — | — |
| 2006-10-16 | $16.40 | $16.40 | 674,200 | — | — |
| 2006-10-13 | $16.48 | $16.48 | 925,800 | — | — |
| 2006-10-12 | $16.09 | $16.09 | 856,500 | — | — |
| 2006-10-11 | $15.54 | $15.54 | 1,456,400 | — | — |
| 2006-10-10 | $15.65 | $15.65 | 1,369,100 | — | — |
| 2006-10-09 | $16.10 | $16.10 | 650,100 | — | — |
| 2006-10-06 | $15.82 | $15.82 | 539,900 | — | — |
| 2006-10-05 | $16.14 | $16.14 | 1,460,200 | — | — |
| 2006-10-04 | $15.70 | $15.70 | 875,800 | — | — |
| 2006-10-03 | $15.31 | $15.31 | 1,559,600 | — | — |
| 2006-10-02 | $15.10 | $15.10 | 1,551,900 | — | — |
| 2006-09-29 | $15.85 | $15.85 | 2,725,000 | — | — |
| 2006-09-28 | $15.07 | $15.07 | 2,380,300 | — | — |
| 2006-09-27 | $14.64 | $14.64 | 1,784,900 | — | — |
| 2006-09-26 | $14.17 | $14.17 | 2,899,500 | — | — |
| 2006-09-25 | $13.55 | $13.55 | 1,244,900 | — | — |
| 2006-09-22 | $13.18 | $13.18 | 2,682,100 | — | — |
| 2006-09-21 | $13.69 | $13.69 | 1,675,700 | — | — |
| 2006-09-20 | $14.45 | $14.45 | 821,500 | — | — |
| 2006-09-19 | $14.70 | $14.70 | 973,200 | — | — |
| 2006-09-18 | $14.93 | $14.93 | 1,013,600 | — | — |
| 2006-09-15 | $14.85 | $14.85 | 1,932,400 | — | — |
| 2006-09-14 | $14.85 | $14.85 | 883,200 | — | — |
| 2006-09-13 | $15.06 | $15.06 | 944,800 | — | — |
| 2006-09-12 | $15.13 | $15.13 | 1,146,800 | — | — |
| 2006-09-11 | $15.01 | $15.01 | 1,277,200 | — | — |
| 2006-09-08 | $15.23 | $15.23 | 1,138,400 | — | — |
| 2006-09-07 | $15.52 | $15.52 | 1,216,900 | — | — |
| 2006-09-06 | $15.97 | $15.97 | 993,300 | — | — |
| 2006-09-05 | $16.58 | $16.58 | 1,070,000 | — | — |
| 2006-09-01 | $16.13 | $16.13 | 1,122,400 | — | — |
| 2006-08-31 | $16.35 | $16.35 | 1,135,100 | — | — |
| 2006-08-30 | $16.61 | $16.61 | 681,400 | — | — |
| 2006-08-29 | $16.51 | $16.51 | 737,600 | — | — |
| 2006-08-28 | $16.46 | $16.46 | 527,800 | — | — |
| 2006-08-25 | $16.22 | $16.22 | 665,200 | — | — |
| 2006-08-24 | $16.01 | $16.01 | 531,800 | — | — |
| 2006-08-23 | $15.87 | $15.87 | 664,200 | — | — |
| 2006-08-22 | $16.03 | $16.03 | 715,600 | — | — |
| 2006-08-21 | $16.03 | $16.03 | 610,400 | — | — |
| 2006-08-18 | $16.41 | $16.41 | 983,400 | — | — |
| 2006-08-17 | $16.34 | $16.34 | 1,485,000 | — | — |
| 2006-08-16 | $16.69 | $16.69 | 610,700 | — | — |
| 2006-08-15 | $16.49 | $16.49 | 652,900 | — | — |
| 2006-08-14 | $16.01 | $16.01 | 879,000 | — | — |
| 2006-08-11 | $16.00 | $16.00 | 919,400 | — | — |
| 2006-08-10 | $16.15 | $16.15 | 1,597,200 | — | — |
| 2006-08-09 | $16.57 | $16.57 | 1,236,700 | — | — |
| 2006-08-08 | $16.21 | $16.21 | 799,100 | — | — |
| 2006-08-07 | $16.61 | $16.61 | 611,900 | — | — |
| 2006-08-04 | $17.00 | $17.00 | 921,900 | — | — |
| 2006-08-03 | $17.32 | $17.32 | 997,300 | — | — |
| 2006-08-02 | $16.71 | $16.71 | 567,000 | — | — |
| 2006-08-01 | $16.62 | $16.62 | 642,800 | — | — |
| 2006-07-31 | $17.16 | $17.16 | 603,100 | — | — |
| 2006-07-28 | $17.17 | $17.17 | 602,200 | — | — |
| 2006-07-27 | $16.79 | $16.79 | 638,400 | — | — |
| 2006-07-26 | $17.24 | $17.24 | 823,500 | — | — |
| 2006-07-25 | $16.91 | $16.91 | 761,400 | — | — |
| 2006-07-24 | $16.60 | $16.60 | 714,000 | — | — |
| 2006-07-21 | $15.92 | $15.92 | 1,067,000 | — | — |
| 2006-07-20 | $16.35 | $16.35 | 759,000 | — | — |
| 2006-07-19 | $16.65 | $16.65 | 1,082,700 | — | — |
| 2006-07-18 | $16.04 | $16.04 | 1,500,000 | — | — |
| 2006-07-17 | $16.37 | $16.37 | 473,000 | — | — |
| 2006-07-14 | $16.61 | $16.61 | 1,666,100 | — | — |
| 2006-07-13 | $16.70 | $16.70 | 1,106,500 | — | — |
| 2006-07-12 | $17.54 | $17.54 | 587,400 | — | — |
| 2006-07-11 | $17.98 | $17.98 | 784,600 | — | — |
| 2006-07-10 | $17.88 | $17.88 | 608,600 | — | — |
| 2006-07-07 | $18.17 | $18.17 | 990,900 | — | — |
| 2006-07-06 | $18.70 | $18.70 | 597,300 | — | — |
| 2006-07-05 | $18.70 | $18.70 | 754,900 | — | — |
| 2006-07-03 | $19.11 | $19.11 | 315,900 | — | — |
| 2006-06-30 | $18.92 | $18.92 | 1,109,300 | — | — |
| 2006-06-29 | $18.75 | $18.75 | 1,520,900 | — | — |
| 2006-06-28 | $17.91 | $17.91 | 900,100 | — | — |
| 2006-06-27 | $17.94 | $17.94 | 974,200 | — | — |
| 2006-06-26 | $18.80 | $18.80 | 732,700 | — | — |
| 2006-06-23 | $19.13 | $19.13 | 1,499,700 | — | — |
| 2006-06-22 | $18.46 | $18.46 | 682,700 | — | — |
| 2006-06-21 | $18.33 | $18.33 | 501,200 | — | — |
| 2006-06-20 | $17.99 | $17.99 | 549,700 | — | — |
| 2006-06-19 | $18.07 | $18.07 | 706,000 | — | — |
| 2006-06-16 | $18.64 | $18.64 | 1,806,700 | — | — |
| 2006-06-15 | $19.38 | $19.38 | 987,900 | — | — |
| 2006-06-14 | $18.57 | $18.57 | 1,354,300 | — | — |
| 2006-06-13 | $18.03 | $18.03 | 1,829,300 | — | — |
| 2006-06-12 | $19.12 | $19.12 | 1,007,600 | — | — |
| 2006-06-09 | $20.10 | $20.10 | 963,200 | — | — |
| 2006-06-08 | $20.51 | $20.51 | 1,962,600 | — | — |
| 2006-06-07 | $20.15 | $20.15 | 1,186,700 | — | — |
| 2006-06-06 | $19.81 | $19.81 | 1,203,900 | — | — |
| 2006-06-05 | $19.60 | $19.60 | 1,249,900 | — | — |
| 2006-06-02 | $20.62 | $20.62 | 1,015,900 | — | — |
| 2006-06-01 | $20.21 | $20.21 | 1,022,600 | — | — |
| 2006-05-31 | $19.82 | $19.82 | 1,329,100 | — | — |
| 2006-05-30 | $20.02 | $20.02 | 830,600 | — | — |
| 2006-05-26 | $20.47 | $20.47 | 1,689,000 | — | — |
| 2006-05-25 | $19.97 | $19.97 | 1,658,700 | — | — |
| 2006-05-24 | $18.53 | $18.53 | 2,247,800 | — | — |
| 2006-05-23 | $18.74 | $18.74 | 2,364,200 | — | — |
| 2006-05-22 | $19.68 | $19.68 | 1,687,300 | — | — |
| 2006-05-19 | $19.93 | $19.93 | 3,162,000 | — | — |
| 2006-05-18 | $19.66 | $19.66 | 1,302,400 | — | — |
| 2006-05-17 | $19.94 | $19.94 | 1,464,500 | — | — |
| 2006-05-16 | $20.42 | $20.42 | 987,800 | — | — |
| 2006-05-15 | $20.52 | $20.52 | 970,400 | — | — |
| 2006-05-12 | $20.86 | $20.86 | 2,077,600 | — | — |
| 2006-05-11 | $20.76 | $20.76 | 1,591,200 | — | — |
| 2006-05-10 | $21.16 | $21.16 | 1,659,300 | — | — |
| 2006-05-09 | $21.38 | $21.38 | 599,000 | — | — |
| 2006-05-08 | $21.52 | $21.52 | 1,042,600 | — | — |
| 2006-05-05 | $21.66 | $21.66 | 924,800 | — | — |
| 2006-05-04 | $21.25 | $21.25 | 701,100 | — | — |
| 2006-05-03 | $21.00 | $21.00 | 1,081,100 | — | — |
| 2006-05-02 | $20.49 | $20.49 | 1,350,100 | — | — |
| 2006-05-01 | $21.15 | $21.15 | 1,103,700 | — | — |
| 2006-04-28 | $21.47 | $21.47 | 987,200 | — | — |
| 2006-04-27 | $21.43 | $21.43 | 1,474,500 | — | — |
| 2006-04-26 | $21.56 | $21.56 | 1,001,300 | — | — |
| 2006-04-25 | $21.41 | $21.41 | 1,406,700 | — | — |
| 2006-04-24 | $21.63 | $21.63 | 1,717,400 | — | — |
| 2006-04-21 | $21.58 | $21.58 | 1,507,900 | — | — |
| 2006-04-20 | $22.05 | $22.05 | 3,422,800 | — | — |
| 2006-04-19 | $21.21 | $21.21 | 2,920,700 | — | — |
| 2006-04-18 | $21.63 | $21.63 | 2,184,500 | — | — |
| 2006-04-17 | $21.54 | $21.54 | 7,761,900 | — | — |
| 2006-04-13 | $21.96 | $21.96 | 5,513,800 | — | — |
| 2006-04-12 | $21.07 | $21.07 | 1,700,900 | — | — |
| 2006-04-11 | $20.74 | $20.74 | 2,240,800 | — | — |
| 2006-04-10 | $21.21 | $21.21 | 1,823,500 | — | — |
| 2006-04-07 | $20.97 | $20.97 | 2,011,600 | — | — |
| 2006-04-06 | $21.20 | $21.20 | 1,809,400 | — | — |
| 2006-04-05 | $21.92 | $21.92 | 1,312,600 | — | — |
| 2006-04-04 | $21.84 | $21.84 | 1,182,600 | — | — |
| 2006-04-03 | $21.91 | $21.91 | 2,137,900 | — | — |
| 2006-03-31 | $22.05 | $22.05 | 3,216,800 | — | — |
| 2006-03-30 | $22.30 | $22.30 | 2,171,800 | — | — |
| 2006-03-29 | $22.84 | $22.84 | 1,679,100 | — | — |
| 2006-03-28 | $23.09 | $23.09 | 995,600 | — | — |
| 2006-03-27 | $23.73 | $23.73 | 914,800 | — | — |
| 2006-03-24 | $24.15 | $24.15 | 1,159,700 | — | — |
| 2006-03-23 | $24.06 | $24.06 | 1,092,000 | — | — |
| 2006-03-22 | $25.13 | $25.13 | 1,115,500 | — | — |
| 2006-03-21 | $24.71 | $24.71 | 1,168,200 | — | — |
| 2006-03-20 | $25.89 | $25.89 | 1,573,700 | — | — |
| 2006-03-17 | $25.16 | $25.16 | 1,230,000 | — | — |
| 2006-03-16 | $25.21 | $25.21 | 745,500 | — | — |
| 2006-03-15 | $25.70 | $25.70 | 866,800 | — | — |
| 2006-03-14 | $25.20 | $25.20 | 832,700 | — | — |
| 2006-03-13 | $24.79 | $24.79 | 850,400 | — | — |
| 2006-03-10 | $24.93 | $24.93 | 815,300 | — | — |
| 2006-03-09 | $24.58 | $24.58 | 1,192,500 | — | — |
| 2006-03-08 | $24.82 | $24.82 | 1,584,300 | — | — |
| 2006-03-07 | $24.25 | $24.25 | 1,571,200 | — | — |
| 2006-03-06 | $25.24 | $25.24 | 1,050,300 | — | — |
| 2006-03-03 | $25.74 | $25.74 | 1,655,500 | — | — |
| 2006-03-02 | $25.88 | $25.88 | 1,253,100 | — | — |
| 2006-03-01 | $26.46 | $26.46 | 2,807,900 | — | — |
| 2006-02-28 | $25.41 | $25.41 | 3,249,400 | — | — |
| 2006-02-27 | $26.71 | $26.71 | 5,853,400 | — | — |
| 2006-02-24 | $24.00 | $24.00 | 830,400 | — | — |
| 2006-02-23 | $23.62 | $23.62 | 729,600 | — | — |
| 2006-02-22 | $23.36 | $23.36 | 734,700 | — | — |
| 2006-02-21 | $22.84 | $22.84 | 1,076,600 | — | — |
| 2006-02-17 | $23.55 | $23.55 | 1,445,700 | — | — |
| 2006-02-16 | $23.75 | $23.75 | 1,354,700 | — | — |
| 2006-02-15 | $23.39 | $23.39 | 1,032,900 | — | — |
| 2006-02-14 | $23.16 | $23.16 | 1,281,400 | — | — |
| 2006-02-13 | $22.20 | $22.20 | 1,295,800 | — | — |
| 2006-02-10 | $22.77 | $22.77 | 1,172,100 | — | — |
| 2006-02-09 | $22.96 | $22.96 | 1,138,200 | — | — |
| 2006-02-08 | $23.37 | $23.37 | 1,697,000 | — | — |
| 2006-02-07 | $22.60 | $22.60 | 1,435,500 | — | — |
| 2006-02-06 | $23.04 | $23.04 | 1,137,900 | — | — |
| 2006-02-03 | $23.13 | $23.13 | 1,055,200 | — | — |
| 2006-02-02 | $23.42 | $23.42 | 1,582,400 | — | — |
| 2006-02-01 | $24.54 | $24.54 | 1,287,400 | — | — |
| 2006-01-31 | $24.34 | $24.34 | 1,076,100 | — | — |
| 2006-01-30 | $24.20 | $24.20 | 1,251,000 | — | — |
| 2006-01-27 | $24.49 | $24.49 | 1,282,700 | — | — |
| 2006-01-26 | $24.11 | $24.11 | 1,257,100 | — | — |
| 2006-01-25 | $23.43 | $23.43 | 1,381,800 | — | — |
| 2006-01-24 | $23.40 | $23.40 | 1,127,300 | — | — |
| 2006-01-23 | $23.35 | $23.35 | 1,411,000 | — | — |
| 2006-01-20 | $23.20 | $23.20 | 3,584,200 | — | — |
| 2006-01-19 | $24.57 | $24.57 | 1,964,400 | — | — |
| 2006-01-18 | $24.31 | $24.31 | 1,439,900 | — | — |
| 2006-01-17 | $24.43 | $24.43 | 976,800 | — | — |
| 2006-01-13 | $24.43 | $24.43 | 1,989,900 | — | — |
| 2006-01-12 | $24.40 | $24.40 | 2,974,700 | — | — |
| 2006-01-11 | $24.77 | $24.77 | 3,123,500 | — | — |
| 2006-01-10 | $25.04 | $25.04 | 3,862,300 | — | — |
| 2006-01-09 | $25.22 | $25.22 | 7,313,400 | — | — |
| 2006-01-06 | $23.11 | $23.11 | 4,145,800 | — | — |
| 2006-01-05 | $22.58 | $22.58 | 5,759,800 | — | — |
| 2006-01-04 | $21.95 | $21.95 | 13,320,500 | — | — |
| 2006-01-03 | $20.52 | $20.52 | 4,499,700 | — | — |