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
- 1997-03-14 to 2026-09-03
- 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 | $20.79 | $20.79 | 61,491 | — | — |
| 2006-12-28 | $21.83 | $21.83 | 137,327 | — | — |
| 2006-12-27 | $21.23 | $21.23 | 199,782 | — | — |
| 2006-12-26 | $26.57 | $26.56 | 81,182 | — | — |
| 2006-12-22 | $28.38 | $28.38 | 80,364 | — | — |
| 2006-12-21 | $29.65 | $29.65 | 188,855 | — | — |
| 2006-12-20 | $28.33 | $28.33 | 258,709 | — | — |
| 2006-12-19 | $26.24 | $26.24 | 200,036 | — | — |
| 2006-12-18 | $26.29 | $26.29 | 506,636 | — | — |
| 2006-12-15 | $24.48 | $24.47 | 376,073 | — | — |
| 2006-12-14 | $19.53 | $19.52 | 40,127 | — | — |
| 2006-12-13 | $20.51 | $20.51 | 171,964 | — | — |
| 2006-12-12 | $21.78 | $21.78 | 147,164 | — | — |
| 2006-12-11 | $18.75 | $18.75 | 52,073 | — | — |
| 2006-12-08 | $18.42 | $18.42 | 22,927 | — | — |
| 2006-12-07 | $18.59 | $18.59 | 29,618 | — | — |
| 2006-12-06 | $19.25 | $19.25 | 72,764 | — | — |
| 2006-12-05 | $19.80 | $19.80 | 138,545 | — | — |
| 2006-12-04 | $17.60 | $17.60 | 43,691 | — | — |
| 2006-12-01 | $18.09 | $18.09 | 52,855 | — | — |
| 2006-11-30 | $18.98 | $18.97 | 76,109 | — | — |
| 2006-11-29 | $18.75 | $18.75 | 84,709 | — | — |
| 2006-11-28 | $20.24 | $20.24 | 46,382 | — | — |
| 2006-11-27 | $21.62 | $21.62 | 164,673 | — | — |
| 2006-11-24 | $21.95 | $21.94 | 182,582 | — | — |
| 2006-11-22 | $20.57 | $20.57 | 1,522,018 | — | — |
| 2006-11-21 | $15.79 | $15.78 | 63,600 | — | — |
| 2006-11-20 | $14.14 | $14.14 | 28,527 | — | — |
| 2006-11-17 | $13.75 | $13.75 | 27,164 | — | — |
| 2006-11-16 | $14.08 | $14.08 | 29,727 | — | — |
| 2006-11-15 | $14.08 | $14.08 | 53,345 | — | — |
| 2006-11-14 | $15.18 | $15.18 | 162,400 | — | — |
| 2006-11-13 | $16.78 | $16.77 | 189,618 | — | — |
| 2006-11-10 | $12.43 | $12.43 | 6,218 | — | — |
| 2006-11-09 | $12.93 | $12.92 | 6,636 | — | — |
| 2006-11-08 | $12.82 | $12.81 | 2,073 | — | — |
| 2006-11-07 | $12.82 | $12.81 | 3,782 | — | — |
| 2006-11-06 | $12.65 | $12.65 | 9,073 | — | — |
| 2006-11-03 | $13.20 | $13.20 | 4,818 | — | — |
| 2006-11-02 | $13.42 | $13.42 | 3,127 | — | — |
| 2006-11-01 | $13.75 | $13.75 | 5,818 | — | — |
| 2006-10-31 | $13.81 | $13.81 | 4,982 | — | — |
| 2006-10-30 | $14.25 | $14.25 | 1,273 | — | — |
| 2006-10-27 | $14.03 | $14.02 | 7,073 | — | — |
| 2006-10-26 | $13.70 | $13.69 | 7,145 | — | — |
| 2006-10-25 | $13.64 | $13.64 | 9,800 | — | — |
| 2006-10-24 | $15.07 | $15.07 | 5,145 | — | — |
| 2006-10-23 | $15.40 | $15.40 | 14,582 | — | — |
| 2006-10-20 | $14.41 | $14.41 | 10,018 | — | — |
| 2006-10-19 | $14.36 | $14.35 | 4,909 | — | — |
| 2006-10-18 | $14.08 | $14.08 | 9,000 | — | — |
| 2006-10-17 | $13.86 | $13.86 | 12,564 | — | — |
| 2006-10-16 | $12.98 | $12.98 | 3,109 | — | — |
| 2006-10-13 | $13.42 | $13.42 | 13,291 | — | — |
| 2006-10-12 | $13.15 | $13.15 | 11,855 | — | — |
| 2006-10-11 | $12.10 | $12.10 | 4,927 | — | — |
| 2006-10-10 | $12.60 | $12.60 | 1,236 | — | — |
| 2006-10-09 | $12.54 | $12.54 | 6,873 | — | — |
| 2006-10-06 | $13.09 | $13.09 | 93,509 | — | — |
| 2006-10-05 | $12.76 | $12.76 | 20,491 | — | — |
| 2006-10-04 | $13.20 | $13.20 | 53,327 | — | — |
| 2006-10-03 | $11.00 | $11.00 | 5,309 | — | — |
| 2006-10-02 | $11.00 | $11.00 | 1,873 | — | — |
| 2006-09-29 | $10.84 | $10.84 | 3,327 | — | — |
| 2006-09-28 | $10.73 | $10.73 | 2,036 | — | — |
| 2006-09-27 | $11.00 | $11.00 | 2,255 | — | — |
| 2006-09-26 | $11.06 | $11.06 | 3,545 | — | — |
| 2006-09-25 | $10.67 | $10.67 | 7,527 | — | — |
| 2006-09-22 | $9.90 | $9.90 | 14,782 | — | — |
| 2006-09-21 | $9.41 | $9.40 | 2,218 | — | — |
| 2006-09-20 | $9.74 | $9.73 | 564 | — | — |
| 2006-09-19 | $10.18 | $10.17 | 5,582 | — | — |
| 2006-09-18 | $9.74 | $9.73 | 1,436 | — | — |
| 2006-09-15 | $10.07 | $10.06 | 2,073 | — | — |
| 2006-09-14 | $10.18 | $10.17 | 5,982 | — | — |
| 2006-09-13 | $10.40 | $10.39 | 4,927 | — | — |
| 2006-09-12 | $10.34 | $10.34 | 2,964 | — | — |
| 2006-09-11 | $10.62 | $10.61 | 236 | — | — |
| 2006-09-08 | $10.62 | $10.61 | 2,382 | — | — |
| 2006-09-07 | $10.67 | $10.67 | 1,709 | — | — |
| 2006-09-06 | $10.73 | $10.73 | 1,473 | — | — |
| 2006-09-05 | $11.06 | $11.06 | 1,855 | — | — |
| 2006-09-01 | $11.17 | $11.16 | 1,382 | — | — |
| 2006-08-31 | $11.17 | $11.16 | 564 | — | — |
| 2006-08-30 | $11.11 | $11.11 | 6,327 | — | — |
| 2006-08-29 | $11.28 | $11.27 | 327 | — | — |
| 2006-08-28 | $11.00 | $11.00 | 3,400 | — | — |
| 2006-08-25 | $11.17 | $11.16 | 4,782 | — | — |
| 2006-08-24 | $11.11 | $11.11 | 1,982 | — | — |
| 2006-08-23 | $11.28 | $11.27 | 2,145 | — | — |
| 2006-08-22 | $11.39 | $11.38 | 1,582 | — | — |
| 2006-08-21 | $11.22 | $11.22 | 7,273 | — | — |
| 2006-08-18 | $11.28 | $11.27 | 582 | — | — |
| 2006-08-17 | $11.22 | $11.22 | 1,855 | — | — |
| 2006-08-16 | $11.00 | $11.00 | 1,509 | — | — |
| 2006-08-15 | $11.17 | $11.16 | 1,873 | — | — |
| 2006-08-14 | $11.28 | $11.27 | 1,145 | — | — |
| 2006-08-11 | $10.95 | $10.95 | 673 | — | — |
| 2006-08-10 | $11.00 | $11.00 | 2,709 | — | — |
| 2006-08-09 | $11.00 | $11.00 | 3,564 | — | — |
| 2006-08-08 | $11.06 | $11.06 | 1,618 | — | — |
| 2006-08-07 | $11.28 | $11.27 | 1,782 | — | — |
| 2006-08-04 | $10.95 | $10.95 | 2,073 | — | — |
| 2006-08-03 | $10.67 | $10.67 | 4,818 | — | — |
| 2006-08-02 | $11.28 | $11.27 | 3,655 | — | — |
| 2006-08-01 | $11.61 | $11.60 | 2,491 | — | — |
| 2006-07-31 | $11.39 | $11.38 | 6,473 | — | — |
| 2006-07-28 | $11.94 | $11.93 | 5,236 | — | — |
| 2006-07-27 | $11.77 | $11.77 | 26,291 | — | — |
| 2006-07-26 | $11.22 | $11.22 | 14,800 | — | — |
| 2006-07-25 | $10.56 | $10.56 | 9,491 | — | — |
| 2006-07-24 | $10.56 | $10.56 | 15,782 | — | — |
| 2006-07-21 | $11.39 | $11.38 | 6,109 | — | — |
| 2006-07-20 | $11.88 | $11.88 | 13,291 | — | — |
| 2006-07-19 | $12.21 | $12.21 | 5,618 | — | — |
| 2006-07-18 | $12.71 | $12.70 | 9,182 | — | — |
| 2006-07-17 | $12.54 | $12.54 | 5,873 | — | — |
| 2006-07-14 | $12.87 | $12.87 | 7,891 | — | — |
| 2006-07-13 | $12.60 | $12.60 | 7,327 | — | — |
| 2006-07-12 | $13.04 | $13.03 | 6,145 | — | — |
| 2006-07-11 | $12.76 | $12.76 | 30,855 | — | — |
| 2006-07-10 | $13.97 | $13.97 | 55,382 | — | — |
| 2006-07-07 | $11.88 | $11.88 | 25,436 | — | — |
| 2006-07-06 | $13.26 | $13.25 | 14,345 | — | — |
| 2006-07-05 | $13.81 | $13.81 | 20,473 | — | — |
| 2006-07-03 | $14.52 | $14.52 | 55,418 | — | — |
| 2006-06-30 | $16.39 | $16.39 | 91,236 | — | — |
| 2006-06-29 | $20.90 | $20.90 | 8,382 | — | — |
| 2006-06-28 | $20.90 | $20.90 | 9,036 | — | — |
| 2006-06-27 | $20.13 | $20.13 | 10,818 | — | — |
| 2006-06-26 | $20.90 | $20.90 | 11,473 | — | — |
| 2006-06-23 | $20.41 | $20.40 | 16,055 | — | — |
| 2006-06-22 | $19.64 | $19.64 | 9,927 | — | — |
| 2006-06-21 | $19.03 | $19.03 | 982 | — | — |
| 2006-06-20 | $18.98 | $18.97 | 3,345 | — | — |
| 2006-06-19 | $19.03 | $19.03 | 2,600 | — | — |
| 2006-06-16 | $18.70 | $18.70 | 1,691 | — | — |
| 2006-06-15 | $18.70 | $18.70 | 9,709 | — | — |
| 2006-06-14 | $18.92 | $18.92 | 3,891 | — | — |
| 2006-06-13 | $18.70 | $18.70 | 8,036 | — | — |
| 2006-06-12 | $18.98 | $18.97 | 5,527 | — | — |
| 2006-06-09 | $18.81 | $18.81 | 9,018 | — | — |
| 2006-06-08 | $18.65 | $18.65 | 7,491 | — | — |
| 2006-06-07 | $18.59 | $18.59 | 11,073 | — | — |
| 2006-06-06 | $19.25 | $19.25 | 71,400 | — | — |
| 2006-06-05 | $18.42 | $18.42 | 1,691 | — | — |
| 2006-06-02 | $18.42 | $18.42 | 4,564 | — | — |
| 2006-06-01 | $18.21 | $18.20 | 2,873 | — | — |
| 2006-05-31 | $18.15 | $18.15 | 5,491 | — | — |
| 2006-05-30 | $18.70 | $18.70 | 4,182 | — | — |
| 2006-05-26 | $18.59 | $18.59 | 4,709 | — | — |
| 2006-05-25 | $18.32 | $18.31 | 782 | — | — |
| 2006-05-24 | $18.26 | $18.26 | 3,327 | — | — |
| 2006-05-23 | $18.09 | $18.09 | 6,436 | — | — |
| 2006-05-22 | $18.42 | $18.42 | 7,455 | — | — |
| 2006-05-19 | $18.59 | $18.59 | 10,873 | — | — |
| 2006-05-18 | $18.32 | $18.31 | 5,345 | — | — |
| 2006-05-17 | $18.15 | $18.15 | 5,636 | — | — |
| 2006-05-16 | $18.59 | $18.59 | 7,764 | — | — |
| 2006-05-15 | $18.04 | $18.04 | 9,291 | — | — |
| 2006-05-12 | $18.42 | $18.42 | 14,636 | — | — |
| 2006-05-11 | $18.04 | $18.04 | 9,327 | — | — |
| 2006-05-10 | $18.26 | $18.26 | 5,218 | — | — |
| 2006-05-09 | $18.04 | $18.04 | 3,273 | — | — |
| 2006-05-08 | $17.99 | $17.99 | 8,455 | — | — |
| 2006-05-05 | $17.99 | $17.99 | 3,945 | — | — |
| 2006-05-04 | $17.99 | $17.99 | 7,800 | — | — |
| 2006-05-03 | $18.04 | $18.04 | 18,164 | — | — |
| 2006-05-02 | $18.04 | $18.04 | 11,673 | — | — |
| 2006-05-01 | $18.32 | $18.31 | 2,636 | — | — |
| 2006-04-28 | $18.48 | $18.48 | 3,545 | — | — |
| 2006-04-27 | $18.37 | $18.37 | 10,164 | — | — |
| 2006-04-26 | $18.92 | $18.92 | 1,655 | — | — |
| 2006-04-25 | $18.98 | $18.97 | 11,418 | — | — |
| 2006-04-24 | $18.87 | $18.86 | 8,236 | — | — |
| 2006-04-21 | $18.48 | $18.48 | 6,055 | — | — |
| 2006-04-20 | $18.59 | $18.59 | 1,873 | — | — |
| 2006-04-19 | $18.54 | $18.53 | 5,655 | — | — |
| 2006-04-18 | $18.65 | $18.65 | 12,200 | — | — |
| 2006-04-17 | $18.48 | $18.48 | 6,236 | — | — |
| 2006-04-13 | $18.54 | $18.53 | 4,018 | — | — |
| 2006-04-12 | $18.42 | $18.42 | 9,127 | — | — |
| 2006-04-11 | $18.21 | $18.20 | 20,455 | — | — |
| 2006-04-10 | $18.81 | $18.81 | 22,836 | — | — |
| 2006-04-07 | $19.25 | $19.25 | 61,364 | — | — |
| 2006-04-06 | $19.03 | $19.03 | 16,291 | — | — |
| 2006-04-05 | $18.92 | $18.92 | 10,073 | — | — |
| 2006-04-04 | $18.98 | $18.97 | 20,345 | — | — |
| 2006-04-03 | $18.70 | $18.70 | 20,182 | — | — |
| 2006-03-31 | $18.98 | $18.97 | 9,491 | — | — |
| 2006-03-30 | $18.98 | $18.97 | 12,709 | — | — |
| 2006-03-29 | $19.31 | $19.30 | 13,073 | — | — |
| 2006-03-28 | $18.98 | $18.97 | 20,145 | — | — |
| 2006-03-27 | $19.47 | $19.47 | 26,727 | — | — |
| 2006-03-24 | $19.69 | $19.69 | 18,509 | — | — |
| 2006-03-23 | $19.47 | $19.47 | 37,782 | — | — |
| 2006-03-22 | $18.87 | $18.86 | 18,545 | — | — |
| 2006-03-21 | $19.36 | $19.36 | 12,364 | — | — |
| 2006-03-20 | $19.86 | $19.85 | 13,691 | — | — |
| 2006-03-17 | $19.80 | $19.80 | 18,545 | — | — |
| 2006-03-16 | $20.13 | $20.13 | 24,200 | — | — |
| 2006-03-15 | $20.24 | $20.24 | 41,109 | — | — |
| 2006-03-14 | $20.35 | $20.35 | 47,764 | — | — |
| 2006-03-13 | $22.55 | $22.55 | 60,182 | — | — |
| 2006-03-10 | $18.54 | $18.53 | 23,400 | — | — |
| 2006-03-09 | $19.80 | $19.80 | 18,436 | — | — |
| 2006-03-08 | $20.30 | $20.29 | 15,545 | — | — |
| 2006-03-07 | $20.68 | $20.68 | 22,618 | — | — |
| 2006-03-06 | $20.13 | $20.13 | 22,164 | — | — |
| 2006-03-03 | $18.98 | $18.97 | 25,691 | — | — |
| 2006-03-02 | $18.81 | $18.81 | 77,364 | — | — |
| 2006-03-01 | $19.97 | $19.96 | 254,909 | — | — |
| 2006-02-28 | $20.24 | $20.24 | 133,309 | — | — |
| 2006-02-27 | $18.37 | $18.37 | 12,309 | — | — |
| 2006-02-24 | $18.04 | $18.04 | 6,182 | — | — |
| 2006-02-23 | $17.82 | $17.82 | 8,564 | — | — |
| 2006-02-22 | $17.88 | $17.87 | 10,273 | — | — |
| 2006-02-21 | $18.04 | $18.04 | 18,455 | — | — |
| 2006-02-17 | $17.71 | $17.71 | 9,836 | — | — |
| 2006-02-16 | $17.88 | $17.87 | 8,018 | — | — |
| 2006-02-15 | $17.88 | $17.87 | 15,527 | — | — |
| 2006-02-14 | $17.88 | $17.87 | 7,055 | — | — |
| 2006-02-13 | $17.93 | $17.93 | 13,909 | — | — |
| 2006-02-10 | $17.99 | $17.99 | 13,055 | — | — |
| 2006-02-09 | $18.37 | $18.37 | 28,200 | — | — |
| 2006-02-08 | $18.04 | $18.04 | 22,345 | — | — |
| 2006-02-07 | $18.26 | $18.26 | 34,655 | — | — |
| 2006-02-06 | $18.15 | $18.15 | 29,855 | — | — |
| 2006-02-03 | $18.98 | $18.97 | 127,964 | — | — |
| 2006-02-02 | $21.07 | $21.07 | 385,945 | — | — |
| 2006-02-01 | $18.65 | $18.65 | 88,164 | — | — |
| 2006-01-31 | $17.60 | $17.60 | 7,418 | — | — |
| 2006-01-30 | $17.82 | $17.82 | 11,018 | — | — |
| 2006-01-27 | $17.66 | $17.65 | 31,000 | — | — |
| 2006-01-26 | $17.49 | $17.49 | 52,345 | — | — |
| 2006-01-25 | $17.38 | $17.38 | 5,691 | — | — |
| 2006-01-24 | $17.22 | $17.21 | 15,764 | — | — |
| 2006-01-23 | $17.11 | $17.10 | 4,164 | — | — |
| 2006-01-20 | $17.38 | $17.38 | 6,655 | — | — |
| 2006-01-19 | $17.66 | $17.65 | 9,491 | — | — |
| 2006-01-18 | $17.55 | $17.54 | 2,055 | — | — |
| 2006-01-17 | $17.82 | $17.82 | 13,436 | — | — |
| 2006-01-13 | $17.66 | $17.65 | 79,345 | — | — |
| 2006-01-12 | $17.05 | $17.05 | 3,782 | — | — |
| 2006-01-11 | $17.27 | $17.27 | 22,982 | — | — |
| 2006-01-10 | $16.89 | $16.88 | 6,073 | — | — |
| 2006-01-09 | $17.05 | $17.05 | 8,836 | — | — |
| 2006-01-06 | $17.33 | $17.32 | 8,709 | — | — |
| 2006-01-05 | $17.49 | $17.49 | 17,364 | — | — |
| 2006-01-04 | $17.05 | $17.05 | 12,309 | — | — |
| 2006-01-03 | $17.16 | $17.16 | 10,273 | — | — |