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
- 1992-05-08 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 | $22.07 | $26.49 | 268,442 | — | — |
| 2006-12-28 | $21.98 | $26.39 | 136,410 | — | — |
| 2006-12-27 | $22.09 | $26.53 | 112,216 | — | — |
| 2006-12-26 | $21.51 | $25.83 | 131,110 | — | — |
| 2006-12-22 | $22.09 | $26.52 | 176,734 | — | — |
| 2006-12-21 | $21.57 | $25.90 | 294,941 | — | — |
| 2006-12-20 | $21.52 | $25.84 | 371,211 | — | — |
| 2006-12-19 | $22.75 | $27.32 | 361,763 | — | — |
| 2006-12-18 | $22.45 | $26.95 | 454,624 | — | — |
| 2006-12-15 | $22.61 | $27.15 | 410,843 | — | — |
| 2006-12-14 | $22.55 | $27.07 | 340,334 | — | — |
| 2006-12-13 | $22.25 | $26.72 | 621,910 | — | — |
| 2006-12-12 | $21.05 | $25.27 | 181,573 | — | — |
| 2006-12-11 | $20.99 | $25.20 | 121,433 | — | — |
| 2006-12-08 | $20.35 | $24.44 | 137,101 | — | — |
| 2006-12-07 | $20.15 | $24.19 | 109,912 | — | — |
| 2006-12-06 | $20.11 | $24.14 | 178,117 | — | — |
| 2006-12-05 | $20.11 | $24.14 | 246,552 | — | — |
| 2006-12-04 | $20.13 | $24.17 | 304,388 | — | — |
| 2006-12-01 | $19.92 | $23.92 | 179,269 | — | — |
| 2006-11-30 | $20.39 | $24.48 | 248,626 | — | — |
| 2006-11-29 | $20.18 | $24.23 | 154,613 | — | — |
| 2006-11-28 | $19.53 | $23.45 | 288,489 | — | — |
| 2006-11-27 | $19.26 | $23.13 | 190,790 | — | — |
| 2006-11-24 | $19.49 | $23.40 | 60,371 | — | — |
| 2006-11-22 | $19.43 | $23.32 | 73,505 | — | — |
| 2006-11-21 | $19.41 | $23.31 | 114,059 | — | — |
| 2006-11-20 | $19.64 | $23.58 | 117,285 | — | — |
| 2006-11-17 | $19.51 | $23.43 | 246,782 | — | — |
| 2006-11-16 | $19.60 | $23.53 | 460,384 | — | — |
| 2006-11-15 | $18.44 | $22.13 | 242,865 | — | — |
| 2006-11-14 | $17.72 | $21.27 | 198,163 | — | — |
| 2006-11-13 | $17.33 | $20.81 | 120,511 | — | — |
| 2006-11-10 | $17.27 | $20.74 | 49,080 | — | — |
| 2006-11-09 | $16.79 | $20.15 | 76,270 | — | — |
| 2006-11-08 | $17.20 | $20.65 | 65,210 | — | — |
| 2006-11-07 | $16.88 | $20.26 | 67,744 | — | — |
| 2006-11-06 | $16.88 | $20.26 | 111,755 | — | — |
| 2006-11-03 | $16.70 | $20.04 | 49,541 | — | — |
| 2006-11-02 | $16.72 | $20.08 | 81,109 | — | — |
| 2006-11-01 | $16.57 | $19.89 | 160,374 | — | — |
| 2006-10-31 | $17.18 | $20.62 | 112,216 | — | — |
| 2006-10-30 | $16.97 | $20.37 | 62,214 | — | — |
| 2006-10-27 | $17.00 | $20.41 | 136,410 | — | — |
| 2006-10-26 | $17.13 | $20.57 | 93,782 | — | — |
| 2006-10-25 | $16.90 | $20.28 | 87,100 | — | — |
| 2006-10-24 | $16.92 | $20.31 | 78,574 | — | — |
| 2006-10-23 | $16.88 | $20.27 | 58,758 | — | — |
| 2006-10-20 | $16.88 | $20.27 | 45,854 | — | — |
| 2006-10-19 | $16.89 | $20.28 | 72,583 | — | — |
| 2006-10-18 | $16.97 | $20.38 | 40,554 | — | — |
| 2006-10-17 | $16.88 | $20.27 | 55,532 | — | — |
| 2006-10-16 | $16.98 | $20.39 | 258,995 | — | — |
| 2006-10-13 | $17.10 | $20.53 | 55,532 | — | — |
| 2006-10-12 | $16.95 | $20.35 | 95,856 | — | — |
| 2006-10-11 | $16.71 | $19.96 | 87,791 | — | — |
| 2006-10-10 | $16.92 | $20.21 | 98,160 | — | — |
| 2006-10-09 | $17.22 | $20.57 | 135,949 | — | — |
| 2006-10-06 | $16.65 | $19.89 | 129,958 | — | — |
| 2006-10-05 | $16.94 | $20.24 | 297,015 | — | — |
| 2006-10-04 | $16.57 | $19.79 | 161,296 | — | — |
| 2006-10-03 | $16.52 | $19.73 | 178,577 | — | — |
| 2006-10-02 | $16.38 | $19.57 | 103,460 | — | — |
| 2006-09-29 | $16.47 | $19.67 | 172,586 | — | — |
| 2006-09-28 | $16.79 | $20.05 | 101,616 | — | — |
| 2006-09-27 | $16.53 | $19.75 | 178,347 | — | — |
| 2006-09-26 | $16.50 | $19.71 | 134,797 | — | — |
| 2006-09-25 | $16.50 | $19.70 | 99,773 | — | — |
| 2006-09-22 | $16.31 | $19.48 | 124,659 | — | — |
| 2006-09-21 | $16.51 | $19.72 | 106,916 | — | — |
| 2006-09-20 | $16.60 | $19.82 | 111,064 | — | — |
| 2006-09-19 | $16.24 | $19.39 | 124,659 | — | — |
| 2006-09-18 | $16.06 | $19.18 | 132,954 | — | — |
| 2006-09-15 | $16.14 | $19.28 | 245,400 | — | — |
| 2006-09-14 | $16.00 | $19.11 | 203,924 | — | — |
| 2006-09-13 | $15.80 | $18.87 | 211,989 | — | — |
| 2006-09-12 | $16.06 | $19.18 | 110,372 | — | — |
| 2006-09-11 | $15.53 | $18.55 | 114,520 | — | — |
| 2006-09-08 | $15.23 | $18.19 | 106,455 | — | — |
| 2006-09-07 | $15.09 | $18.03 | 197,472 | — | — |
| 2006-09-06 | $15.13 | $18.07 | 235,953 | — | — |
| 2006-09-05 | $15.09 | $18.02 | 226,505 | — | — |
| 2006-09-01 | $14.70 | $17.56 | 214,063 | — | — |
| 2006-08-31 | $14.71 | $17.57 | 142,632 | — | — |
| 2006-08-30 | $14.84 | $17.72 | 109,681 | — | — |
| 2006-08-29 | $14.92 | $17.82 | 157,148 | — | — |
| 2006-08-28 | $14.94 | $17.85 | 42,398 | — | — |
| 2006-08-25 | $14.76 | $17.62 | 101,616 | — | — |
| 2006-08-24 | $14.82 | $17.70 | 176,273 | — | — |
| 2006-08-23 | $14.82 | $17.70 | 111,294 | — | — |
| 2006-08-22 | $15.18 | $18.13 | 99,082 | — | — |
| 2006-08-21 | $15.10 | $18.04 | 186,412 | — | — |
| 2006-08-18 | $14.73 | $17.59 | 600,251 | — | — |
| 2006-08-17 | $14.68 | $17.54 | 777,906 | — | — |
| 2006-08-16 | $15.87 | $18.95 | 106,916 | — | — |
| 2006-08-15 | $15.99 | $19.10 | 298,858 | — | — |
| 2006-08-14 | $15.54 | $18.56 | 104,842 | — | — |
| 2006-08-11 | $15.43 | $18.43 | 107,377 | — | — |
| 2006-08-10 | $15.85 | $18.93 | 158,761 | — | — |
| 2006-08-09 | $15.07 | $18.00 | 269,364 | — | — |
| 2006-08-08 | $15.51 | $18.53 | 289,872 | — | — |
| 2006-08-07 | $16.16 | $19.30 | 200,007 | — | — |
| 2006-08-04 | $16.49 | $19.70 | 194,937 | — | — |
| 2006-08-03 | $17.10 | $20.43 | 136,871 | — | — |
| 2006-08-02 | $17.35 | $20.72 | 125,580 | — | — |
| 2006-08-01 | $16.79 | $20.05 | 100,003 | — | — |
| 2006-07-31 | $17.23 | $20.58 | 64,057 | — | — |
| 2006-07-28 | $17.18 | $20.52 | 51,845 | — | — |
| 2006-07-27 | $16.66 | $19.90 | 80,878 | — | — |
| 2006-07-26 | $17.18 | $20.52 | 88,943 | — | — |
| 2006-07-25 | $17.23 | $20.58 | 61,753 | — | — |
| 2006-07-24 | $17.09 | $20.42 | 76,500 | — | — |
| 2006-07-21 | $16.45 | $19.64 | 99,312 | — | — |
| 2006-07-20 | $16.63 | $19.87 | 163,600 | — | — |
| 2006-07-19 | $16.93 | $20.21 | 147,010 | — | — |
| 2006-07-18 | $16.81 | $20.08 | 147,240 | — | — |
| 2006-07-17 | $16.86 | $20.14 | 84,795 | — | — |
| 2006-07-14 | $16.79 | $20.05 | 152,309 | — | — |
| 2006-07-13 | $16.97 | $20.27 | 112,677 | — | — |
| 2006-07-12 | $17.26 | $20.61 | 76,731 | — | — |
| 2006-07-11 | $17.89 | $21.28 | 141,019 | — | — |
| 2006-07-10 | $17.79 | $21.16 | 152,540 | — | — |
| 2006-07-07 | $17.56 | $20.89 | 72,122 | — | — |
| 2006-07-06 | $17.87 | $21.25 | 193,094 | — | — |
| 2006-07-05 | $17.66 | $21.01 | 92,169 | — | — |
| 2006-07-03 | $17.91 | $21.30 | 61,984 | — | — |
| 2006-06-30 | $18.17 | $21.61 | 320,287 | — | — |
| 2006-06-29 | $18.23 | $21.68 | 179,730 | — | — |
| 2006-06-28 | $17.40 | $20.69 | 100,234 | — | — |
| 2006-06-27 | $17.26 | $20.52 | 231,805 | — | — |
| 2006-06-26 | $17.46 | $20.77 | 154,844 | — | — |
| 2006-06-23 | $17.47 | $20.78 | 86,869 | — | — |
| 2006-06-22 | $17.69 | $21.04 | 128,345 | — | — |
| 2006-06-21 | $17.63 | $20.97 | 113,137 | — | — |
| 2006-06-20 | $17.50 | $20.82 | 129,958 | — | — |
| 2006-06-19 | $17.56 | $20.89 | 84,565 | — | — |
| 2006-06-16 | $17.71 | $21.06 | 280,194 | — | — |
| 2006-06-15 | $18.19 | $21.63 | 94,704 | — | — |
| 2006-06-14 | $17.39 | $20.69 | 118,898 | — | — |
| 2006-06-13 | $17.36 | $20.65 | 123,737 | — | — |
| 2006-06-12 | $17.38 | $20.67 | 100,234 | — | — |
| 2006-06-09 | $17.98 | $21.38 | 73,274 | — | — |
| 2006-06-08 | $18.02 | $21.44 | 103,460 | — | — |
| 2006-06-07 | $17.66 | $21.01 | 157,609 | — | — |
| 2006-06-06 | $17.72 | $21.08 | 78,574 | — | — |
| 2006-06-05 | $17.69 | $21.05 | 84,795 | — | — |
| 2006-06-02 | $18.23 | $21.68 | 148,162 | — | — |
| 2006-06-01 | $18.42 | $21.91 | 98,851 | — | — |
| 2006-05-31 | $17.98 | $21.38 | 108,529 | — | — |
| 2006-05-30 | $17.68 | $21.02 | 177,425 | — | — |
| 2006-05-26 | $17.74 | $21.10 | 61,292 | — | — |
| 2006-05-25 | $17.67 | $21.01 | 58,066 | — | — |
| 2006-05-24 | $17.40 | $20.70 | 136,871 | — | — |
| 2006-05-23 | $17.36 | $20.65 | 200,468 | — | — |
| 2006-05-22 | $16.96 | $20.17 | 182,955 | — | — |
| 2006-05-19 | $17.22 | $20.49 | 167,517 | — | — |
| 2006-05-18 | $17.16 | $20.41 | 120,511 | — | — |
| 2006-05-17 | $17.28 | $20.55 | 133,415 | — | — |
| 2006-05-16 | $17.39 | $20.69 | 35,255 | — | — |
| 2006-05-15 | $17.36 | $20.65 | 83,874 | — | — |
| 2006-05-12 | $17.40 | $20.70 | 80,187 | — | — |
| 2006-05-11 | $17.45 | $20.76 | 105,994 | — | — |
| 2006-05-10 | $17.90 | $21.29 | 91,247 | — | — |
| 2006-05-09 | $18.18 | $21.62 | 95,395 | — | — |
| 2006-05-08 | $18.28 | $21.75 | 176,043 | — | — |
| 2006-05-05 | $18.66 | $22.19 | 271,207 | — | — |
| 2006-05-04 | $18.42 | $21.91 | 78,344 | — | — |
| 2006-05-03 | $18.61 | $22.13 | 64,288 | — | — |
| 2006-05-02 | $18.65 | $22.19 | 69,127 | — | — |
| 2006-05-01 | $18.55 | $22.06 | 72,353 | — | — |
| 2006-04-28 | $18.55 | $22.07 | 61,523 | — | — |
| 2006-04-27 | $18.51 | $22.02 | 58,297 | — | — |
| 2006-04-26 | $18.33 | $21.80 | 38,941 | — | — |
| 2006-04-25 | $18.25 | $21.71 | 63,597 | — | — |
| 2006-04-24 | $18.59 | $22.11 | 79,726 | — | — |
| 2006-04-21 | $18.51 | $22.02 | 78,574 | — | — |
| 2006-04-20 | $18.47 | $21.96 | 53,228 | — | — |
| 2006-04-19 | $18.61 | $22.14 | 130,419 | — | — |
| 2006-04-18 | $18.39 | $21.87 | 166,135 | — | — |
| 2006-04-17 | $17.64 | $20.98 | 117,515 | — | — |
| 2006-04-13 | $17.47 | $20.78 | 60,140 | — | — |
| 2006-04-12 | $17.52 | $20.83 | 159,913 | — | — |
| 2006-04-11 | $17.27 | $20.45 | 126,502 | — | — |
| 2006-04-10 | $17.71 | $20.97 | 121,202 | — | — |
| 2006-04-07 | $17.71 | $20.98 | 116,594 | — | — |
| 2006-04-06 | $18.22 | $21.58 | 95,625 | — | — |
| 2006-04-05 | $18.25 | $21.61 | 78,804 | — | — |
| 2006-04-04 | $18.14 | $21.48 | 162,217 | — | — |
| 2006-04-03 | $18.10 | $21.43 | 158,761 | — | — |
| 2006-03-31 | $17.77 | $21.05 | 66,823 | — | — |
| 2006-03-30 | $17.79 | $21.07 | 107,607 | — | — |
| 2006-03-29 | $17.88 | $21.18 | 84,565 | — | — |
| 2006-03-28 | $17.47 | $20.69 | 92,630 | — | — |
| 2006-03-27 | $17.66 | $20.92 | 129,958 | — | — |
| 2006-03-24 | $17.50 | $20.72 | 89,174 | — | — |
| 2006-03-23 | $17.62 | $20.86 | 49,080 | — | — |
| 2006-03-22 | $17.72 | $20.99 | 85,256 | — | — |
| 2006-03-21 | $17.36 | $20.56 | 110,142 | — | — |
| 2006-03-20 | $17.55 | $20.79 | 175,121 | — | — |
| 2006-03-17 | $17.22 | $20.40 | 210,376 | — | — |
| 2006-03-16 | $17.12 | $20.28 | 45,163 | — | — |
| 2006-03-15 | $17.05 | $20.19 | 69,357 | — | — |
| 2006-03-14 | $16.95 | $20.07 | 80,417 | — | — |
| 2006-03-13 | $16.82 | $19.92 | 87,561 | — | — |
| 2006-03-10 | $16.73 | $19.81 | 168,208 | — | — |
| 2006-03-09 | $16.14 | $19.11 | 208,532 | — | — |
| 2006-03-08 | $16.11 | $19.07 | 204,385 | — | — |
| 2006-03-07 | $16.20 | $19.19 | 186,873 | — | — |
| 2006-03-06 | $16.17 | $19.15 | 58,297 | — | — |
| 2006-03-03 | $16.37 | $19.38 | 122,354 | — | — |
| 2006-03-02 | $16.71 | $19.79 | 154,383 | — | — |
| 2006-03-01 | $16.72 | $19.80 | 138,945 | — | — |
| 2006-02-28 | $16.60 | $19.66 | 124,659 | — | — |
| 2006-02-27 | $16.71 | $19.79 | 221,897 | — | — |
| 2006-02-24 | $16.61 | $19.68 | 177,425 | — | — |
| 2006-02-23 | $16.52 | $19.57 | 54,149 | — | — |
| 2006-02-22 | $16.60 | $19.65 | 81,570 | — | — |
| 2006-02-21 | $16.38 | $19.40 | 262,912 | — | — |
| 2006-02-17 | $16.81 | $19.91 | 121,894 | — | — |
| 2006-02-16 | $16.59 | $19.65 | 169,821 | — | — |
| 2006-02-15 | $16.83 | $19.94 | 75,579 | — | — |
| 2006-02-14 | $16.67 | $19.74 | 144,705 | — | — |
| 2006-02-13 | $16.35 | $19.37 | 96,547 | — | — |
| 2006-02-10 | $16.28 | $19.28 | 117,976 | — | — |
| 2006-02-09 | $16.46 | $19.49 | 270,286 | — | — |
| 2006-02-08 | $15.80 | $18.71 | 285,493 | — | — |
| 2006-02-07 | $15.64 | $18.52 | 119,589 | — | — |
| 2006-02-06 | $15.32 | $18.15 | 158,300 | — | — |
| 2006-02-03 | $15.07 | $17.85 | 112,907 | — | — |
| 2006-02-02 | $15.10 | $17.89 | 181,112 | — | — |
| 2006-02-01 | $15.54 | $18.40 | 90,786 | — | — |
| 2006-01-31 | $15.30 | $18.12 | 162,217 | — | — |
| 2006-01-30 | $15.22 | $18.03 | 109,681 | — | — |
| 2006-01-27 | $14.96 | $17.72 | 132,954 | — | — |
| 2006-01-26 | $15.36 | $18.19 | 72,353 | — | — |
| 2006-01-25 | $15.06 | $17.84 | 111,985 | — | — |
| 2006-01-24 | $14.94 | $17.70 | 226,275 | — | — |
| 2006-01-23 | $14.99 | $17.76 | 167,517 | — | — |
| 2006-01-20 | $14.90 | $17.65 | 138,945 | — | — |
| 2006-01-19 | $14.87 | $17.61 | 72,583 | — | — |
| 2006-01-18 | $14.70 | $17.41 | 88,252 | — | — |
| 2006-01-17 | $14.76 | $17.48 | 435,268 | — | — |
| 2006-01-13 | $14.84 | $17.57 | 292,176 | — | — |
| 2006-01-12 | $14.50 | $17.17 | 365,681 | — | — |
| 2006-01-11 | $14.40 | $17.05 | 121,894 | — | — |
| 2006-01-10 | $14.04 | $16.54 | 63,136 | — | — |
| 2006-01-09 | $14.08 | $16.59 | 124,889 | — | — |
| 2006-01-06 | $14.23 | $16.77 | 115,672 | — | — |
| 2006-01-05 | $13.90 | $16.38 | 137,101 | — | — |
| 2006-01-04 | $14.15 | $16.67 | 152,309 | — | — |
| 2006-01-03 | $14.19 | $16.72 | 139,175 | — | — |