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
- 1994-04-28 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 | $19.66 | $33.39 | 4,900 | — | — |
| 2006-12-28 | $19.60 | $33.29 | 2,100 | — | — |
| 2006-12-27 | $19.65 | $33.37 | 5,000 | — | — |
| 2006-12-26 | $19.70 | $33.45 | 2,800 | — | — |
| 2006-12-22 | $19.49 | $33.10 | 1,500 | — | — |
| 2006-12-21 | $19.48 | $33.08 | 4,700 | — | — |
| 2006-12-20 | $19.64 | $33.35 | 7,800 | — | — |
| 2006-12-19 | $19.40 | $32.95 | 5,600 | — | — |
| 2006-12-18 | $19.26 | $32.71 | 7,200 | — | — |
| 2006-12-15 | $19.40 | $32.95 | 5,400 | — | — |
| 2006-12-14 | $19.36 | $32.88 | 2,100 | — | — |
| 2006-12-13 | $18.73 | $31.81 | 1,800 | — | — |
| 2006-12-12 | $19.05 | $32.35 | 4,500 | — | — |
| 2006-12-11 | $19.01 | $32.28 | 5,800 | — | — |
| 2006-12-08 | $19.18 | $32.57 | 7,000 | — | — |
| 2006-12-07 | $19.16 | $32.54 | 11,200 | — | — |
| 2006-12-06 | $19.63 | $33.34 | 2,100 | — | — |
| 2006-12-05 | $19.65 | $33.37 | 5,600 | — | — |
| 2006-12-04 | $19.45 | $33.03 | 4,100 | — | — |
| 2006-12-01 | $19.00 | $32.27 | 2,400 | — | — |
| 2006-11-30 | $18.96 | $32.20 | 4,600 | — | — |
| 2006-11-29 | $19.13 | $32.49 | 2,400 | — | — |
| 2006-11-28 | $19.02 | $32.30 | 4,300 | — | — |
| 2006-11-27 | $19.11 | $32.45 | 2,900 | — | — |
| 2006-11-24 | $19.35 | $32.86 | 1,100 | — | — |
| 2006-11-22 | $19.46 | $33.05 | 3,300 | — | — |
| 2006-11-21 | $19.53 | $33.17 | 12,800 | — | — |
| 2006-11-20 | $18.98 | $32.23 | 4,800 | — | — |
| 2006-11-17 | $19.31 | $32.79 | 4,400 | — | — |
| 2006-11-16 | $19.20 | $32.61 | 5,300 | — | — |
| 2006-11-15 | $19.32 | $32.81 | 2,700 | — | — |
| 2006-11-14 | $19.51 | $33.13 | 12,100 | — | — |
| 2006-11-13 | $18.47 | $31.37 | 5,100 | — | — |
| 2006-11-10 | $18.36 | $31.18 | 8,500 | — | — |
| 2006-11-09 | $18.48 | $31.38 | 3,900 | — | — |
| 2006-11-08 | $18.68 | $31.72 | 6,800 | — | — |
| 2006-11-07 | $18.59 | $31.30 | 6,400 | — | — |
| 2006-11-06 | $18.88 | $31.79 | 3,800 | — | — |
| 2006-11-03 | $18.51 | $31.16 | 4,000 | — | — |
| 2006-11-02 | $18.60 | $31.32 | 4,000 | — | — |
| 2006-11-01 | $18.48 | $31.11 | 4,400 | — | — |
| 2006-10-31 | $18.47 | $31.10 | 2,900 | — | — |
| 2006-10-30 | $18.45 | $31.06 | 15,100 | — | — |
| 2006-10-27 | $18.70 | $31.48 | 4,100 | — | — |
| 2006-10-26 | $18.49 | $31.13 | 6,000 | — | — |
| 2006-10-25 | $18.76 | $31.58 | 4,300 | — | — |
| 2006-10-24 | $18.80 | $31.65 | 2,800 | — | — |
| 2006-10-23 | $18.53 | $31.20 | 12,300 | — | — |
| 2006-10-20 | $18.53 | $31.20 | 5,100 | — | — |
| 2006-10-19 | $18.50 | $31.15 | 4,500 | — | — |
| 2006-10-18 | $18.51 | $31.16 | 3,100 | — | — |
| 2006-10-17 | $18.62 | $31.35 | 3,100 | — | — |
| 2006-10-16 | $18.44 | $31.05 | 7,200 | — | — |
| 2006-10-13 | $18.54 | $31.21 | 2,100 | — | — |
| 2006-10-12 | $18.25 | $30.73 | 6,100 | — | — |
| 2006-10-11 | $18.35 | $30.89 | 1,200 | — | — |
| 2006-10-10 | $18.56 | $31.25 | 3,800 | — | — |
| 2006-10-09 | $18.30 | $30.81 | 4,500 | — | — |
| 2006-10-06 | $18.35 | $30.89 | 4,600 | — | — |
| 2006-10-05 | $18.35 | $30.89 | 4,000 | — | — |
| 2006-10-04 | $18.72 | $31.52 | 2,400 | — | — |
| 2006-10-03 | $18.81 | $31.67 | 1,800 | — | — |
| 2006-10-02 | $18.65 | $31.40 | 3,900 | — | — |
| 2006-09-29 | $18.81 | $31.67 | 10,000 | — | — |
| 2006-09-28 | $18.65 | $31.40 | 3,600 | — | — |
| 2006-09-27 | $18.40 | $30.98 | 5,300 | — | — |
| 2006-09-26 | $18.27 | $30.76 | 1,800 | — | — |
| 2006-09-25 | $18.03 | $30.36 | 56,700 | — | — |
| 2006-09-22 | $18.54 | $31.21 | 3,800 | — | — |
| 2006-09-21 | $18.42 | $31.01 | 8,400 | — | — |
| 2006-09-20 | $18.80 | $31.65 | 5,800 | — | — |
| 2006-09-19 | $18.80 | $31.65 | 30,600 | — | — |
| 2006-09-18 | $18.80 | $31.65 | 33,000 | — | — |
| 2006-09-15 | $19.05 | $32.07 | 3,100 | — | — |
| 2006-09-14 | $19.44 | $32.73 | 500 | — | — |
| 2006-09-13 | $19.60 | $33.00 | 1,300 | — | — |
| 2006-09-12 | $19.31 | $32.51 | 1,500 | — | — |
| 2006-09-11 | $19.17 | $32.27 | 3,200 | — | — |
| 2006-09-08 | $19.59 | $32.98 | 6,100 | — | — |
| 2006-09-07 | $19.50 | $32.83 | 0 | — | — |
| 2006-09-06 | $19.50 | $32.83 | 1,000 | — | — |
| 2006-09-05 | $19.96 | $33.60 | 1,900 | — | — |
| 2006-09-01 | $19.70 | $33.17 | 2,000 | — | — |
| 2006-08-31 | $19.90 | $33.50 | 1,400 | — | — |
| 2006-08-30 | $19.86 | $33.44 | 500 | — | — |
| 2006-08-29 | $19.81 | $33.35 | 3,000 | — | — |
| 2006-08-28 | $19.47 | $32.78 | 1,500 | — | — |
| 2006-08-25 | $19.50 | $32.83 | 3,100 | — | — |
| 2006-08-24 | $19.50 | $32.83 | 300 | — | — |
| 2006-08-23 | $19.35 | $32.58 | 9,200 | — | — |
| 2006-08-22 | $19.50 | $32.83 | 5,300 | — | — |
| 2006-08-21 | $19.40 | $32.66 | 1,600 | — | — |
| 2006-08-18 | $19.58 | $32.96 | 2,700 | — | — |
| 2006-08-17 | $19.23 | $32.38 | 2,500 | — | — |
| 2006-08-16 | $19.30 | $32.49 | 4,100 | — | — |
| 2006-08-15 | $19.17 | $32.27 | 3,100 | — | — |
| 2006-08-14 | $19.10 | $32.16 | 3,000 | — | — |
| 2006-08-11 | $19.54 | $32.90 | 100 | — | — |
| 2006-08-10 | $19.49 | $32.81 | 5,600 | — | — |
| 2006-08-09 | $19.38 | $32.63 | 6,500 | — | — |
| 2006-08-08 | $19.50 | $32.83 | 2,200 | — | — |
| 2006-08-07 | $19.55 | $32.66 | 3,300 | — | — |
| 2006-08-04 | $19.60 | $32.74 | 4,700 | — | — |
| 2006-08-03 | $19.70 | $32.91 | 3,300 | — | — |
| 2006-08-02 | $19.72 | $32.94 | 10,500 | — | — |
| 2006-08-01 | $19.62 | $32.78 | 1,000 | — | — |
| 2006-07-31 | $19.44 | $32.47 | 2,800 | — | — |
| 2006-07-28 | $19.75 | $32.99 | 6,300 | — | — |
| 2006-07-27 | $19.50 | $32.58 | 4,300 | — | — |
| 2006-07-26 | $19.70 | $32.91 | 2,400 | — | — |
| 2006-07-25 | $19.94 | $33.31 | 10,200 | — | — |
| 2006-07-24 | $20.41 | $34.10 | 5,600 | — | — |
| 2006-07-21 | $20.00 | $33.41 | 1,600 | — | — |
| 2006-07-20 | $19.52 | $32.61 | 1,600 | — | — |
| 2006-07-19 | $19.35 | $32.32 | 5,800 | — | — |
| 2006-07-18 | $18.79 | $31.39 | 4,100 | — | — |
| 2006-07-17 | $19.16 | $32.01 | 1,600 | — | — |
| 2006-07-14 | $19.06 | $31.84 | 100 | — | — |
| 2006-07-13 | $19.35 | $32.32 | 1,300 | — | — |
| 2006-07-12 | $19.60 | $32.74 | 2,200 | — | — |
| 2006-07-11 | $19.65 | $32.83 | 5,000 | — | — |
| 2006-07-10 | $19.64 | $32.81 | 12,600 | — | — |
| 2006-07-07 | $19.70 | $32.91 | 1,800 | — | — |
| 2006-07-06 | $19.79 | $33.06 | 1,100 | — | — |
| 2006-07-05 | $19.50 | $32.58 | 3,000 | — | — |
| 2006-07-03 | $19.85 | $33.16 | 5,400 | — | — |
| 2006-06-30 | $19.48 | $32.54 | 10,350 | — | — |
| 2006-06-29 | $18.89 | $31.55 | 3,600 | — | — |
| 2006-06-28 | $19.41 | $32.42 | 750 | — | — |
| 2006-06-27 | $18.93 | $31.62 | 1,350 | — | — |
| 2006-06-26 | $18.40 | $30.74 | 8,100 | — | — |
| 2006-06-23 | $18.75 | $31.33 | 150 | — | — |
| 2006-06-22 | $18.80 | $31.41 | 1,650 | — | — |
| 2006-06-21 | $18.99 | $31.73 | 4,050 | — | — |
| 2006-06-20 | $18.98 | $31.71 | 2,400 | — | — |
| 2006-06-19 | $19.17 | $32.02 | 2,100 | — | — |
| 2006-06-16 | $19.33 | $32.30 | 3,450 | — | — |
| 2006-06-15 | $18.89 | $31.56 | 1,500 | — | — |
| 2006-06-14 | $18.89 | $31.55 | 9,000 | — | — |
| 2006-06-13 | $19.50 | $32.58 | 4,350 | — | — |
| 2006-06-12 | $19.51 | $32.60 | 2,550 | — | — |
| 2006-06-09 | $19.70 | $32.91 | 2,400 | — | — |
| 2006-06-08 | $20.01 | $33.43 | 3,600 | — | — |
| 2006-06-07 | $20.49 | $34.22 | 1,050 | — | — |
| 2006-06-06 | $20.23 | $33.80 | 1,350 | — | — |
| 2006-06-05 | $20.50 | $34.25 | 1,500 | — | — |
| 2006-06-02 | $20.33 | $33.97 | 0 | — | — |
| 2006-06-01 | $20.33 | $33.97 | 1,050 | — | — |
| 2006-05-31 | $20.05 | $33.50 | 2,100 | — | — |
| 2006-05-30 | $20.44 | $34.15 | 8,250 | — | — |
| 2006-05-26 | $20.28 | $33.88 | 3,000 | — | — |
| 2006-05-25 | $20.00 | $33.41 | 900 | — | — |
| 2006-05-24 | $19.95 | $33.33 | 2,250 | — | — |
| 2006-05-23 | $20.07 | $33.52 | 1,350 | — | — |
| 2006-05-22 | $20.00 | $33.41 | 2,700 | — | — |
| 2006-05-19 | $20.45 | $34.17 | 1,650 | — | — |
| 2006-05-18 | $20.20 | $33.74 | 1,050 | — | — |
| 2006-05-17 | $20.37 | $34.03 | 3,000 | — | — |
| 2006-05-16 | $20.56 | $34.35 | 2,250 | — | — |
| 2006-05-15 | $20.35 | $34.00 | 7,800 | — | — |
| 2006-05-12 | $21.11 | $35.27 | 1,200 | — | — |
| 2006-05-11 | $20.58 | $34.38 | 5,400 | — | — |
| 2006-05-10 | $20.80 | $34.75 | 2,850 | — | — |
| 2006-05-09 | $20.66 | $34.51 | 2,100 | — | — |
| 2006-05-08 | $20.49 | $34.22 | 2,400 | — | — |
| 2006-05-05 | $21.00 | $34.83 | 2,700 | — | — |
| 2006-05-04 | $20.95 | $34.74 | 1,500 | — | — |
| 2006-05-03 | $21.27 | $35.28 | 750 | — | — |
| 2006-05-02 | $21.15 | $35.07 | 3,000 | — | — |
| 2006-05-01 | $21.00 | $34.83 | 1,050 | — | — |
| 2006-04-28 | $20.99 | $34.80 | 4,800 | — | — |
| 2006-04-27 | $21.10 | $34.99 | 5,550 | — | — |
| 2006-04-26 | $21.07 | $34.94 | 1,350 | — | — |
| 2006-04-25 | $20.67 | $34.27 | 1,800 | — | — |
| 2006-04-24 | $20.72 | $34.36 | 750 | — | — |
| 2006-04-21 | $20.73 | $34.37 | 2,400 | — | — |
| 2006-04-20 | $20.66 | $34.26 | 3,900 | — | — |
| 2006-04-19 | $20.53 | $34.05 | 20,700 | — | — |
| 2006-04-18 | $20.58 | $34.13 | 2,400 | — | — |
| 2006-04-17 | $20.65 | $34.24 | 2,400 | — | — |
| 2006-04-13 | $20.77 | $34.44 | 2,100 | — | — |
| 2006-04-12 | $20.87 | $34.60 | 2,250 | — | — |
| 2006-04-11 | $21.00 | $34.83 | 900 | — | — |
| 2006-04-10 | $20.73 | $34.38 | 600 | — | — |
| 2006-04-07 | $20.99 | $34.81 | 300 | — | — |
| 2006-04-06 | $21.15 | $35.08 | 750 | — | — |
| 2006-04-05 | $21.11 | $35.01 | 4,800 | — | — |
| 2006-04-04 | $21.97 | $36.44 | 3,900 | — | — |
| 2006-04-03 | $22.27 | $36.93 | 3,000 | — | — |
| 2006-03-31 | $22.27 | $36.93 | 3,900 | — | — |
| 2006-03-30 | $22.17 | $36.76 | 1,350 | — | — |
| 2006-03-29 | $22.09 | $36.64 | 12,450 | — | — |
| 2006-03-28 | $21.33 | $35.38 | 4,500 | — | — |
| 2006-03-27 | $20.50 | $34.00 | 2,700 | — | — |
| 2006-03-24 | $20.65 | $34.25 | 3,150 | — | — |
| 2006-03-23 | $20.59 | $34.14 | 6,900 | — | — |
| 2006-03-22 | $20.13 | $33.38 | 5,550 | — | — |
| 2006-03-21 | $20.13 | $33.38 | 6,150 | — | — |
| 2006-03-20 | $20.04 | $33.23 | 4,650 | — | — |
| 2006-03-17 | $19.81 | $32.85 | 3,300 | — | — |
| 2006-03-16 | $19.93 | $33.05 | 1,950 | — | — |
| 2006-03-15 | $19.73 | $32.73 | 1,200 | — | — |
| 2006-03-14 | $19.74 | $32.74 | 1,650 | — | — |
| 2006-03-13 | $19.75 | $32.75 | 1,500 | — | — |
| 2006-03-10 | $19.83 | $32.89 | 3,600 | — | — |
| 2006-03-09 | $19.66 | $32.60 | 3,150 | — | — |
| 2006-03-08 | $19.67 | $32.63 | 4,050 | — | — |
| 2006-03-07 | $19.83 | $32.89 | 3,000 | — | — |
| 2006-03-06 | $19.83 | $32.89 | 1,050 | — | — |
| 2006-03-03 | $19.70 | $32.67 | 7,050 | — | — |
| 2006-03-02 | $19.60 | $32.50 | 1,050 | — | — |
| 2006-03-01 | $19.74 | $32.74 | 3,000 | — | — |
| 2006-02-28 | $19.64 | $32.57 | 4,650 | — | — |
| 2006-02-27 | $19.76 | $32.77 | 3,450 | — | — |
| 2006-02-24 | $19.76 | $32.77 | 6,600 | — | — |
| 2006-02-23 | $19.83 | $32.89 | 3,300 | — | — |
| 2006-02-22 | $19.87 | $32.95 | 5,100 | — | — |
| 2006-02-21 | $19.65 | $32.59 | 3,600 | — | — |
| 2006-02-17 | $19.85 | $32.92 | 3,600 | — | — |
| 2006-02-16 | $19.87 | $32.95 | 1,050 | — | — |
| 2006-02-15 | $19.82 | $32.87 | 1,950 | — | — |
| 2006-02-14 | $19.84 | $32.90 | 600 | — | — |
| 2006-02-13 | $19.67 | $32.61 | 6,450 | — | — |
| 2006-02-10 | $19.60 | $32.50 | 900 | — | — |
| 2006-02-09 | $19.87 | $32.95 | 2,700 | — | — |
| 2006-02-08 | $19.95 | $32.83 | 4,050 | — | — |
| 2006-02-07 | $19.83 | $32.63 | 3,900 | — | — |
| 2006-02-06 | $19.82 | $32.62 | 2,250 | — | — |
| 2006-02-03 | $19.42 | $31.97 | 1,500 | — | — |
| 2006-02-02 | $19.62 | $32.29 | 1,050 | — | — |
| 2006-02-01 | $19.90 | $32.76 | 4,050 | — | — |
| 2006-01-31 | $19.83 | $32.65 | 2,100 | — | — |
| 2006-01-30 | $19.75 | $32.50 | 3,450 | — | — |
| 2006-01-27 | $19.85 | $32.68 | 3,150 | — | — |
| 2006-01-26 | $19.74 | $32.49 | 1,050 | — | — |
| 2006-01-25 | $19.67 | $32.37 | 750 | — | — |
| 2006-01-24 | $19.73 | $32.48 | 4,050 | — | — |
| 2006-01-23 | $19.80 | $32.59 | 3,450 | — | — |
| 2006-01-20 | $19.90 | $32.76 | 450 | — | — |
| 2006-01-19 | $19.87 | $32.71 | 4,500 | — | — |
| 2006-01-18 | $19.85 | $32.67 | 3,150 | — | — |
| 2006-01-17 | $19.95 | $32.83 | 3,000 | — | — |
| 2006-01-13 | $19.51 | $32.12 | 1,050 | — | — |
| 2006-01-12 | $19.67 | $32.37 | 1,350 | — | — |
| 2006-01-11 | $19.67 | $32.37 | 5,700 | — | — |
| 2006-01-10 | $19.67 | $32.37 | 600 | — | — |
| 2006-01-09 | $19.67 | $32.38 | 2,850 | — | — |
| 2006-01-06 | $19.67 | $32.37 | 4,050 | — | — |
| 2006-01-05 | $19.70 | $32.43 | 7,350 | — | — |
| 2006-01-04 | $19.75 | $32.51 | 2,850 | — | — |
| 2006-01-03 | $19.67 | $32.37 | 1,950 | — | — |