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
- 1999-07-26 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 | $16.39 | $16.39 | 559,300 | — | — |
| 2006-12-28 | $16.56 | $16.56 | 647,600 | — | — |
| 2006-12-27 | $16.52 | $16.52 | 505,200 | — | — |
| 2006-12-26 | $16.37 | $16.37 | 587,100 | — | — |
| 2006-12-22 | $16.49 | $16.49 | 789,700 | — | — |
| 2006-12-21 | $16.73 | $16.73 | 530,300 | — | — |
| 2006-12-20 | $16.69 | $16.69 | 1,058,500 | — | — |
| 2006-12-19 | $16.66 | $16.66 | 1,123,500 | — | — |
| 2006-12-18 | $16.72 | $16.72 | 645,000 | — | — |
| 2006-12-15 | $16.93 | $16.93 | 1,272,500 | — | — |
| 2006-12-14 | $16.92 | $16.92 | 948,800 | — | — |
| 2006-12-13 | $16.97 | $16.97 | 794,800 | — | — |
| 2006-12-12 | $17.39 | $17.39 | 585,600 | — | — |
| 2006-12-11 | $17.90 | $17.90 | 939,100 | — | — |
| 2006-12-08 | $18.01 | $18.01 | 666,500 | — | — |
| 2006-12-07 | $18.04 | $18.04 | 1,592,600 | — | — |
| 2006-12-06 | $17.91 | $17.91 | 1,622,100 | — | — |
| 2006-12-05 | $17.69 | $17.69 | 1,232,300 | — | — |
| 2006-12-04 | $17.82 | $17.82 | 1,010,800 | — | — |
| 2006-12-01 | $17.34 | $17.34 | 683,100 | — | — |
| 2006-11-30 | $17.11 | $17.11 | 772,100 | — | — |
| 2006-11-29 | $17.36 | $17.36 | 574,200 | — | — |
| 2006-11-28 | $17.18 | $17.18 | 2,159,700 | — | — |
| 2006-11-27 | $17.21 | $17.21 | 1,109,000 | — | — |
| 2006-11-24 | $17.26 | $17.26 | 189,100 | — | — |
| 2006-11-22 | $17.11 | $17.11 | 676,600 | — | — |
| 2006-11-21 | $17.16 | $17.16 | 453,600 | — | — |
| 2006-11-20 | $17.54 | $17.54 | 383,900 | — | — |
| 2006-11-17 | $17.56 | $17.56 | 629,900 | — | — |
| 2006-11-16 | $17.55 | $17.55 | 663,300 | — | — |
| 2006-11-15 | $17.56 | $17.56 | 648,100 | — | — |
| 2006-11-14 | $17.21 | $17.21 | 1,230,200 | — | — |
| 2006-11-13 | $17.28 | $17.28 | 1,011,500 | — | — |
| 2006-11-10 | $16.95 | $16.95 | 763,000 | — | — |
| 2006-11-09 | $16.75 | $16.75 | 635,800 | — | — |
| 2006-11-08 | $17.09 | $17.09 | 1,157,600 | — | — |
| 2006-11-07 | $17.18 | $17.18 | 1,688,300 | — | — |
| 2006-11-06 | $16.96 | $16.96 | 1,341,900 | — | — |
| 2006-11-03 | $16.44 | $16.44 | 809,900 | — | — |
| 2006-11-02 | $16.31 | $16.31 | 1,486,600 | — | — |
| 2006-11-01 | $15.71 | $15.71 | 516,800 | — | — |
| 2006-10-31 | $16.03 | $16.03 | 817,000 | — | — |
| 2006-10-30 | $15.97 | $15.97 | 611,700 | — | — |
| 2006-10-27 | $16.14 | $16.14 | 719,800 | — | — |
| 2006-10-26 | $16.11 | $16.11 | 716,600 | — | — |
| 2006-10-25 | $15.81 | $15.81 | 462,000 | — | — |
| 2006-10-24 | $15.74 | $15.74 | 377,200 | — | — |
| 2006-10-23 | $16.11 | $16.11 | 420,900 | — | — |
| 2006-10-20 | $16.08 | $16.08 | 869,800 | — | — |
| 2006-10-19 | $16.19 | $16.19 | 2,020,100 | — | — |
| 2006-10-18 | $16.52 | $16.52 | 864,600 | — | — |
| 2006-10-17 | $16.50 | $16.50 | 616,900 | — | — |
| 2006-10-16 | $16.76 | $16.76 | 713,300 | — | — |
| 2006-10-13 | $16.93 | $16.93 | 686,700 | — | — |
| 2006-10-12 | $16.88 | $16.88 | 1,282,200 | — | — |
| 2006-10-11 | $16.46 | $16.46 | 1,077,400 | — | — |
| 2006-10-10 | $16.09 | $16.09 | 786,700 | — | — |
| 2006-10-09 | $16.13 | $16.13 | 593,400 | — | — |
| 2006-10-06 | $16.03 | $16.03 | 778,800 | — | — |
| 2006-10-05 | $16.17 | $16.17 | 1,223,600 | — | — |
| 2006-10-04 | $15.86 | $15.86 | 1,456,500 | — | — |
| 2006-10-03 | $15.50 | $15.50 | 819,100 | — | — |
| 2006-10-02 | $15.45 | $15.45 | 1,931,700 | — | — |
| 2006-09-29 | $14.23 | $14.23 | 1,284,500 | — | — |
| 2006-09-28 | $14.45 | $14.45 | 1,174,300 | — | — |
| 2006-09-27 | $14.95 | $14.95 | 879,000 | — | — |
| 2006-09-26 | $15.12 | $15.12 | 701,500 | — | — |
| 2006-09-25 | $15.28 | $15.28 | 511,900 | — | — |
| 2006-09-22 | $15.12 | $15.12 | 466,700 | — | — |
| 2006-09-21 | $15.19 | $15.19 | 786,500 | — | — |
| 2006-09-20 | $15.83 | $15.83 | 719,700 | — | — |
| 2006-09-19 | $15.41 | $15.41 | 584,700 | — | — |
| 2006-09-18 | $15.50 | $15.50 | 601,800 | — | — |
| 2006-09-15 | $15.75 | $15.75 | 2,027,500 | — | — |
| 2006-09-14 | $15.85 | $15.85 | 879,200 | — | — |
| 2006-09-13 | $15.86 | $15.86 | 869,800 | — | — |
| 2006-09-12 | $15.35 | $15.35 | 855,900 | — | — |
| 2006-09-11 | $15.31 | $15.31 | 522,600 | — | — |
| 2006-09-08 | $15.26 | $15.26 | 472,700 | — | — |
| 2006-09-07 | $15.54 | $15.54 | 1,108,900 | — | — |
| 2006-09-06 | $15.75 | $15.75 | 729,000 | — | — |
| 2006-09-05 | $16.40 | $16.40 | 733,400 | — | — |
| 2006-09-01 | $16.52 | $16.52 | 476,900 | — | — |
| 2006-08-31 | $16.64 | $16.64 | 1,508,000 | — | — |
| 2006-08-30 | $16.57 | $16.57 | 950,000 | — | — |
| 2006-08-29 | $16.34 | $16.34 | 1,873,600 | — | — |
| 2006-08-28 | $15.97 | $15.97 | 730,300 | — | — |
| 2006-08-25 | $15.70 | $15.70 | 199,800 | — | — |
| 2006-08-24 | $15.74 | $15.74 | 769,300 | — | — |
| 2006-08-23 | $15.62 | $15.62 | 323,300 | — | — |
| 2006-08-22 | $15.58 | $15.58 | 320,400 | — | — |
| 2006-08-21 | $15.42 | $15.42 | 297,600 | — | — |
| 2006-08-18 | $15.44 | $15.44 | 282,700 | — | — |
| 2006-08-17 | $15.48 | $15.48 | 640,000 | — | — |
| 2006-08-16 | $15.43 | $15.43 | 533,600 | — | — |
| 2006-08-15 | $15.28 | $15.28 | 327,300 | — | — |
| 2006-08-14 | $15.00 | $15.00 | 359,800 | — | — |
| 2006-08-11 | $15.08 | $15.08 | 376,100 | — | — |
| 2006-08-10 | $15.29 | $15.29 | 559,300 | — | — |
| 2006-08-09 | $15.34 | $15.34 | 625,000 | — | — |
| 2006-08-08 | $15.37 | $15.37 | 718,300 | — | — |
| 2006-08-07 | $15.32 | $15.32 | 456,900 | — | — |
| 2006-08-04 | $15.61 | $15.61 | 940,500 | — | — |
| 2006-08-03 | $15.54 | $15.54 | 3,678,500 | — | — |
| 2006-08-02 | $14.42 | $14.42 | 749,000 | — | — |
| 2006-08-01 | $14.56 | $14.56 | 518,700 | — | — |
| 2006-07-31 | $14.61 | $14.61 | 354,600 | — | — |
| 2006-07-28 | $14.79 | $14.79 | 759,300 | — | — |
| 2006-07-27 | $14.59 | $14.59 | 626,700 | — | — |
| 2006-07-26 | $14.60 | $14.60 | 492,900 | — | — |
| 2006-07-25 | $14.56 | $14.56 | 478,900 | — | — |
| 2006-07-24 | $14.40 | $14.40 | 386,500 | — | — |
| 2006-07-21 | $14.14 | $14.14 | 1,015,900 | — | — |
| 2006-07-20 | $14.08 | $14.08 | 658,500 | — | — |
| 2006-07-19 | $14.63 | $14.63 | 795,600 | — | — |
| 2006-07-18 | $14.35 | $14.35 | 627,700 | — | — |
| 2006-07-17 | $14.26 | $14.26 | 720,700 | — | — |
| 2006-07-14 | $14.49 | $14.49 | 655,900 | — | — |
| 2006-07-13 | $14.65 | $14.65 | 1,123,600 | — | — |
| 2006-07-12 | $14.93 | $14.93 | 678,500 | — | — |
| 2006-07-11 | $14.89 | $14.89 | 561,600 | — | — |
| 2006-07-10 | $14.50 | $14.50 | 535,600 | — | — |
| 2006-07-07 | $14.70 | $14.70 | 1,008,100 | — | — |
| 2006-07-06 | $14.92 | $14.92 | 2,255,800 | — | — |
| 2006-07-05 | $14.47 | $14.47 | 756,200 | — | — |
| 2006-07-03 | $14.50 | $14.50 | 261,300 | — | — |
| 2006-06-30 | $14.37 | $14.37 | 1,111,700 | — | — |
| 2006-06-29 | $14.60 | $14.60 | 953,000 | — | — |
| 2006-06-28 | $14.21 | $14.21 | 534,200 | — | — |
| 2006-06-27 | $14.19 | $14.19 | 991,200 | — | — |
| 2006-06-26 | $14.38 | $14.38 | 1,083,700 | — | — |
| 2006-06-23 | $13.96 | $13.96 | 636,700 | — | — |
| 2006-06-22 | $13.90 | $13.90 | 510,100 | — | — |
| 2006-06-21 | $14.00 | $14.00 | 696,300 | — | — |
| 2006-06-20 | $13.86 | $13.86 | 710,300 | — | — |
| 2006-06-19 | $13.92 | $13.92 | 690,800 | — | — |
| 2006-06-16 | $13.90 | $13.90 | 1,796,800 | — | — |
| 2006-06-15 | $13.99 | $13.99 | 833,000 | — | — |
| 2006-06-14 | $13.25 | $13.25 | 954,100 | — | — |
| 2006-06-13 | $13.70 | $13.70 | 1,152,200 | — | — |
| 2006-06-12 | $13.68 | $13.68 | 785,900 | — | — |
| 2006-06-09 | $14.03 | $14.03 | 1,002,800 | — | — |
| 2006-06-08 | $13.83 | $13.83 | 899,900 | — | — |
| 2006-06-07 | $13.75 | $13.75 | 1,260,100 | — | — |
| 2006-06-06 | $13.92 | $13.92 | 914,700 | — | — |
| 2006-06-05 | $13.66 | $13.66 | 1,468,600 | — | — |
| 2006-06-02 | $13.83 | $13.83 | 1,061,700 | — | — |
| 2006-06-01 | $13.57 | $13.57 | 1,356,000 | — | — |
| 2006-05-31 | $12.99 | $12.99 | 1,412,500 | — | — |
| 2006-05-30 | $12.84 | $12.84 | 1,114,200 | — | — |
| 2006-05-26 | $13.33 | $13.33 | 784,400 | — | — |
| 2006-05-25 | $13.00 | $13.00 | 968,200 | — | — |
| 2006-05-24 | $12.73 | $12.73 | 891,100 | — | — |
| 2006-05-23 | $12.54 | $12.54 | 516,800 | — | — |
| 2006-05-22 | $12.76 | $12.76 | 1,527,300 | — | — |
| 2006-05-19 | $12.63 | $12.63 | 1,205,900 | — | — |
| 2006-05-18 | $12.03 | $12.03 | 665,800 | — | — |
| 2006-05-17 | $12.07 | $12.07 | 682,800 | — | — |
| 2006-05-16 | $12.41 | $12.41 | 437,100 | — | — |
| 2006-05-15 | $12.41 | $12.41 | 1,064,400 | — | — |
| 2006-05-12 | $12.48 | $12.48 | 667,900 | — | — |
| 2006-05-11 | $12.99 | $12.99 | 928,900 | — | — |
| 2006-05-10 | $13.32 | $13.32 | 799,900 | — | — |
| 2006-05-09 | $12.95 | $12.95 | 597,800 | — | — |
| 2006-05-08 | $12.86 | $12.86 | 471,100 | — | — |
| 2006-05-05 | $13.10 | $13.10 | 775,700 | — | — |
| 2006-05-04 | $13.03 | $13.03 | 1,635,100 | — | — |
| 2006-05-03 | $12.03 | $12.03 | 1,496,600 | — | — |
| 2006-05-02 | $12.20 | $12.20 | 749,900 | — | — |
| 2006-05-01 | $12.20 | $12.20 | 722,000 | — | — |
| 2006-04-28 | $12.30 | $12.30 | 711,000 | — | — |
| 2006-04-27 | $12.47 | $12.47 | 1,770,900 | — | — |
| 2006-04-26 | $12.16 | $12.16 | 640,600 | — | — |
| 2006-04-25 | $12.07 | $12.07 | 993,400 | — | — |
| 2006-04-24 | $12.11 | $12.11 | 537,900 | — | — |
| 2006-04-21 | $12.27 | $12.27 | 629,100 | — | — |
| 2006-04-20 | $12.44 | $12.44 | 745,000 | — | — |
| 2006-04-19 | $12.44 | $12.44 | 850,800 | — | — |
| 2006-04-18 | $12.29 | $12.29 | 906,300 | — | — |
| 2006-04-17 | $11.93 | $11.93 | 745,300 | — | — |
| 2006-04-13 | $12.07 | $12.07 | 1,018,600 | — | — |
| 2006-04-12 | $12.11 | $12.11 | 1,211,900 | — | — |
| 2006-04-11 | $11.64 | $11.64 | 796,900 | — | — |
| 2006-04-10 | $11.98 | $11.98 | 1,338,700 | — | — |
| 2006-04-07 | $12.04 | $12.04 | 2,255,200 | — | — |
| 2006-04-06 | $12.52 | $12.52 | 1,145,800 | — | — |
| 2006-04-05 | $13.00 | $13.00 | 1,358,300 | — | — |
| 2006-04-04 | $12.99 | $12.99 | 1,344,000 | — | — |
| 2006-04-03 | $12.89 | $12.89 | 1,495,900 | — | — |
| 2006-03-31 | $13.42 | $13.42 | 2,156,100 | — | — |
| 2006-03-30 | $13.47 | $13.47 | 1,832,400 | — | — |
| 2006-03-29 | $13.33 | $13.33 | 1,681,200 | — | — |
| 2006-03-28 | $13.45 | $13.45 | 1,660,700 | — | — |
| 2006-03-27 | $13.39 | $13.39 | 1,047,600 | — | — |
| 2006-03-24 | $13.32 | $13.32 | 8,794,600 | — | — |
| 2006-03-23 | $13.13 | $13.13 | 2,127,900 | — | — |
| 2006-03-22 | $13.35 | $13.35 | 1,213,400 | — | — |
| 2006-03-21 | $13.35 | $13.35 | 1,459,100 | — | — |
| 2006-03-20 | $14.00 | $14.00 | 2,478,900 | — | — |
| 2006-03-17 | $14.43 | $14.43 | 3,028,600 | — | — |
| 2006-03-16 | $13.92 | $13.92 | 11,494,500 | — | — |
| 2006-03-15 | $12.45 | $12.45 | 1,830,000 | — | — |
| 2006-03-14 | $12.94 | $12.94 | 623,600 | — | — |
| 2006-03-13 | $12.81 | $12.81 | 425,700 | — | — |
| 2006-03-10 | $12.56 | $12.56 | 480,000 | — | — |
| 2006-03-09 | $12.39 | $12.39 | 1,069,700 | — | — |
| 2006-03-08 | $12.59 | $12.59 | 741,400 | — | — |
| 2006-03-07 | $12.30 | $12.30 | 688,700 | — | — |
| 2006-03-06 | $12.75 | $12.75 | 299,200 | — | — |
| 2006-03-03 | $13.05 | $13.05 | 418,100 | — | — |
| 2006-03-02 | $13.51 | $13.51 | 448,900 | — | — |
| 2006-03-01 | $13.14 | $13.14 | 543,700 | — | — |
| 2006-02-28 | $13.08 | $13.08 | 651,500 | — | — |
| 2006-02-27 | $13.01 | $13.01 | 463,400 | — | — |
| 2006-02-24 | $12.92 | $12.92 | 1,216,100 | — | — |
| 2006-02-23 | $12.18 | $12.18 | 410,800 | — | — |
| 2006-02-22 | $12.07 | $12.07 | 278,400 | — | — |
| 2006-02-21 | $11.79 | $11.79 | 243,000 | — | — |
| 2006-02-17 | $11.90 | $11.90 | 252,900 | — | — |
| 2006-02-16 | $12.00 | $12.00 | 507,800 | — | — |
| 2006-02-15 | $12.00 | $12.00 | 381,500 | — | — |
| 2006-02-14 | $11.70 | $11.70 | 742,400 | — | — |
| 2006-02-13 | $11.39 | $11.39 | 270,500 | — | — |
| 2006-02-10 | $11.29 | $11.29 | 195,500 | — | — |
| 2006-02-09 | $11.40 | $11.40 | 313,600 | — | — |
| 2006-02-08 | $11.49 | $11.49 | 471,900 | — | — |
| 2006-02-07 | $11.17 | $11.17 | 435,600 | — | — |
| 2006-02-06 | $11.26 | $11.26 | 326,100 | — | — |
| 2006-02-03 | $11.60 | $11.60 | 275,100 | — | — |
| 2006-02-02 | $11.46 | $11.46 | 333,300 | — | — |
| 2006-02-01 | $11.74 | $11.74 | 430,800 | — | — |
| 2006-01-31 | $11.73 | $11.73 | 3,171,400 | — | — |
| 2006-01-30 | $10.96 | $10.96 | 314,500 | — | — |
| 2006-01-27 | $11.15 | $11.15 | 445,800 | — | — |
| 2006-01-26 | $11.21 | $11.21 | 678,500 | — | — |
| 2006-01-25 | $11.12 | $11.12 | 429,800 | — | — |
| 2006-01-24 | $11.45 | $11.45 | 249,800 | — | — |
| 2006-01-23 | $11.43 | $11.43 | 261,600 | — | — |
| 2006-01-20 | $11.76 | $11.76 | 298,800 | — | — |
| 2006-01-19 | $12.11 | $12.11 | 475,500 | — | — |
| 2006-01-18 | $11.70 | $11.70 | 272,700 | — | — |
| 2006-01-17 | $11.57 | $11.57 | 304,600 | — | — |
| 2006-01-13 | $11.77 | $11.77 | 239,200 | — | — |
| 2006-01-12 | $11.72 | $11.72 | 472,200 | — | — |
| 2006-01-11 | $12.11 | $12.11 | 517,900 | — | — |
| 2006-01-10 | $11.77 | $11.77 | 387,100 | — | — |
| 2006-01-09 | $12.06 | $12.06 | 389,000 | — | — |
| 2006-01-06 | $11.74 | $11.74 | 766,500 | — | — |
| 2006-01-05 | $11.74 | $11.74 | 412,700 | — | — |
| 2006-01-04 | $11.29 | $11.29 | 537,300 | — | — |
| 2006-01-03 | $10.99 | $10.99 | 402,500 | — | — |