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
- 1999-01-29 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 | $18.99 | $20.49 | 412,800 | — | — |
| 2006-12-28 | $19.13 | $20.64 | 306,300 | — | — |
| 2006-12-27 | $19.38 | $20.91 | 353,000 | — | — |
| 2006-12-26 | $19.20 | $20.72 | 385,200 | — | — |
| 2006-12-22 | $18.71 | $20.19 | 581,000 | — | — |
| 2006-12-21 | $18.75 | $20.23 | 590,800 | — | — |
| 2006-12-20 | $18.65 | $20.13 | 704,100 | — | — |
| 2006-12-19 | $18.30 | $19.75 | 484,200 | — | — |
| 2006-12-18 | $18.28 | $19.73 | 385,400 | — | — |
| 2006-12-15 | $18.57 | $20.04 | 435,100 | — | — |
| 2006-12-14 | $18.63 | $20.10 | 491,400 | — | — |
| 2006-12-13 | $18.40 | $19.86 | 900,500 | — | — |
| 2006-12-12 | $18.51 | $19.97 | 765,600 | — | — |
| 2006-12-11 | $18.49 | $19.95 | 960,100 | — | — |
| 2006-12-08 | $18.17 | $19.61 | 517,400 | — | — |
| 2006-12-07 | $18.00 | $19.42 | 626,300 | — | — |
| 2006-12-06 | $18.11 | $19.54 | 478,300 | — | — |
| 2006-12-05 | $18.39 | $19.85 | 652,800 | — | — |
| 2006-12-04 | $18.66 | $19.97 | 624,200 | — | — |
| 2006-12-01 | $18.32 | $19.61 | 675,200 | — | — |
| 2006-11-30 | $18.30 | $19.59 | 649,300 | — | — |
| 2006-11-29 | $18.22 | $19.50 | 541,800 | — | — |
| 2006-11-28 | $18.08 | $19.35 | 500,700 | — | — |
| 2006-11-27 | $18.06 | $19.33 | 867,700 | — | — |
| 2006-11-24 | $18.68 | $20.00 | 278,800 | — | — |
| 2006-11-22 | $18.64 | $19.95 | 649,000 | — | — |
| 2006-11-21 | $18.72 | $20.04 | 629,600 | — | — |
| 2006-11-20 | $18.84 | $20.17 | 898,200 | — | — |
| 2006-11-17 | $19.04 | $20.38 | 749,700 | — | — |
| 2006-11-16 | $19.31 | $20.67 | 819,400 | — | — |
| 2006-11-15 | $19.53 | $20.91 | 621,500 | — | — |
| 2006-11-14 | $19.31 | $20.67 | 1,061,900 | — | — |
| 2006-11-13 | $18.91 | $20.24 | 830,900 | — | — |
| 2006-11-10 | $18.68 | $20.00 | 984,400 | — | — |
| 2006-11-09 | $18.53 | $19.84 | 828,700 | — | — |
| 2006-11-08 | $18.45 | $19.75 | 877,800 | — | — |
| 2006-11-07 | $18.20 | $19.48 | 1,113,700 | — | — |
| 2006-11-06 | $18.30 | $19.59 | 942,600 | — | — |
| 2006-11-03 | $17.85 | $19.11 | 827,100 | — | — |
| 2006-11-02 | $17.88 | $19.14 | 1,022,300 | — | — |
| 2006-11-01 | $18.07 | $19.34 | 1,373,400 | — | — |
| 2006-10-31 | $18.75 | $20.07 | 1,010,300 | — | — |
| 2006-10-30 | $18.74 | $20.06 | 1,188,200 | — | — |
| 2006-10-27 | $19.17 | $20.52 | 2,151,500 | — | — |
| 2006-10-26 | $20.07 | $21.48 | 1,338,800 | — | — |
| 2006-10-25 | $19.35 | $20.71 | 750,300 | — | — |
| 2006-10-24 | $19.42 | $20.79 | 776,000 | — | — |
| 2006-10-23 | $19.30 | $20.66 | 922,100 | — | — |
| 2006-10-20 | $19.00 | $20.34 | 1,386,500 | — | — |
| 2006-10-19 | $19.06 | $20.40 | 1,199,800 | — | — |
| 2006-10-18 | $18.53 | $19.84 | 920,800 | — | — |
| 2006-10-17 | $18.35 | $19.64 | 2,098,800 | — | — |
| 2006-10-16 | $17.91 | $19.17 | 741,000 | — | — |
| 2006-10-13 | $17.95 | $19.21 | 607,500 | — | — |
| 2006-10-12 | $17.90 | $19.16 | 1,054,700 | — | — |
| 2006-10-11 | $17.66 | $18.90 | 853,900 | — | — |
| 2006-10-10 | $17.64 | $18.88 | 871,100 | — | — |
| 2006-10-09 | $17.86 | $19.12 | 2,052,600 | — | — |
| 2006-10-06 | $17.06 | $18.26 | 2,081,300 | — | — |
| 2006-10-05 | $17.00 | $18.20 | 2,596,700 | — | — |
| 2006-10-04 | $17.23 | $18.44 | 3,130,300 | — | — |
| 2006-10-03 | $17.23 | $18.44 | 1,323,800 | — | — |
| 2006-10-02 | $16.99 | $18.19 | 853,500 | — | — |
| 2006-09-29 | $16.69 | $17.87 | 392,700 | — | — |
| 2006-09-28 | $16.87 | $18.06 | 491,300 | — | — |
| 2006-09-27 | $16.94 | $18.13 | 839,900 | — | — |
| 2006-09-26 | $16.91 | $18.10 | 897,800 | — | — |
| 2006-09-25 | $16.65 | $17.82 | 2,166,500 | — | — |
| 2006-09-22 | $15.85 | $16.97 | 1,708,000 | — | — |
| 2006-09-21 | $16.06 | $17.19 | 2,384,800 | — | — |
| 2006-09-20 | $17.47 | $18.70 | 1,635,300 | — | — |
| 2006-09-19 | $17.43 | $18.66 | 1,036,600 | — | — |
| 2006-09-18 | $17.45 | $18.68 | 640,900 | — | — |
| 2006-09-15 | $17.46 | $18.69 | 887,400 | — | — |
| 2006-09-14 | $17.67 | $18.92 | 493,800 | — | — |
| 2006-09-13 | $17.54 | $18.78 | 550,200 | — | — |
| 2006-09-12 | $17.27 | $18.49 | 509,500 | — | — |
| 2006-09-11 | $16.13 | $17.27 | 732,500 | — | — |
| 2006-09-08 | $16.59 | $17.76 | 385,200 | — | — |
| 2006-09-07 | $16.25 | $17.40 | 491,000 | — | — |
| 2006-09-06 | $16.17 | $17.31 | 527,000 | — | — |
| 2006-09-05 | $16.66 | $17.83 | 329,700 | — | — |
| 2006-09-01 | $16.62 | $17.63 | 458,900 | — | — |
| 2006-08-31 | $16.69 | $17.70 | 620,700 | — | — |
| 2006-08-30 | $16.21 | $17.20 | 604,700 | — | — |
| 2006-08-29 | $15.68 | $16.63 | 456,300 | — | — |
| 2006-08-28 | $15.54 | $16.48 | 408,400 | — | — |
| 2006-08-25 | $15.32 | $16.25 | 364,800 | — | — |
| 2006-08-24 | $15.59 | $16.54 | 347,000 | — | — |
| 2006-08-23 | $15.54 | $16.48 | 688,200 | — | — |
| 2006-08-22 | $15.86 | $16.82 | 593,000 | — | — |
| 2006-08-21 | $15.91 | $16.88 | 486,900 | — | — |
| 2006-08-18 | $16.65 | $17.66 | 401,000 | — | — |
| 2006-08-17 | $16.95 | $17.98 | 420,500 | — | — |
| 2006-08-16 | $16.75 | $17.77 | 450,700 | — | — |
| 2006-08-15 | $16.06 | $17.04 | 306,900 | — | — |
| 2006-08-14 | $15.76 | $16.72 | 213,400 | — | — |
| 2006-08-11 | $15.79 | $16.75 | 400,100 | — | — |
| 2006-08-10 | $16.14 | $17.12 | 346,900 | — | — |
| 2006-08-09 | $15.68 | $16.63 | 496,700 | — | — |
| 2006-08-08 | $16.11 | $17.09 | 580,300 | — | — |
| 2006-08-07 | $16.59 | $17.60 | 360,800 | — | — |
| 2006-08-04 | $16.64 | $17.65 | 469,400 | — | — |
| 2006-08-03 | $16.56 | $17.57 | 346,500 | — | — |
| 2006-08-02 | $16.22 | $17.21 | 426,800 | — | — |
| 2006-08-01 | $15.92 | $16.89 | 813,800 | — | — |
| 2006-07-31 | $16.38 | $17.38 | 542,200 | — | — |
| 2006-07-28 | $16.26 | $17.25 | 1,532,200 | — | — |
| 2006-07-27 | $16.44 | $17.44 | 1,007,600 | — | — |
| 2006-07-26 | $17.01 | $18.04 | 1,217,300 | — | — |
| 2006-07-25 | $16.59 | $17.60 | 417,500 | — | — |
| 2006-07-24 | $16.12 | $17.10 | 725,000 | — | — |
| 2006-07-21 | $15.44 | $16.38 | 779,200 | — | — |
| 2006-07-20 | $15.17 | $16.09 | 1,380,400 | — | — |
| 2006-07-19 | $16.00 | $16.97 | 1,204,700 | — | — |
| 2006-07-18 | $15.50 | $16.44 | 1,096,400 | — | — |
| 2006-07-17 | $14.79 | $15.69 | 535,800 | — | — |
| 2006-07-14 | $14.81 | $15.71 | 873,300 | — | — |
| 2006-07-13 | $14.80 | $15.70 | 1,155,700 | — | — |
| 2006-07-12 | $14.77 | $15.67 | 588,500 | — | — |
| 2006-07-11 | $15.14 | $16.06 | 760,000 | — | — |
| 2006-07-10 | $15.27 | $16.20 | 608,000 | — | — |
| 2006-07-07 | $15.39 | $16.33 | 486,900 | — | — |
| 2006-07-06 | $15.49 | $16.43 | 1,007,100 | — | — |
| 2006-07-05 | $16.04 | $17.02 | 671,100 | — | — |
| 2006-07-03 | $16.35 | $17.34 | 460,900 | — | — |
| 2006-06-30 | $17.11 | $18.15 | 1,250,800 | — | — |
| 2006-06-29 | $16.42 | $17.42 | 791,200 | — | — |
| 2006-06-28 | $16.02 | $16.99 | 393,900 | — | — |
| 2006-06-27 | $15.95 | $16.92 | 655,500 | — | — |
| 2006-06-26 | $16.55 | $17.56 | 344,400 | — | — |
| 2006-06-23 | $16.38 | $17.38 | 405,600 | — | — |
| 2006-06-22 | $15.99 | $16.96 | 654,700 | — | — |
| 2006-06-21 | $15.92 | $16.89 | 501,400 | — | — |
| 2006-06-20 | $15.80 | $16.76 | 557,100 | — | — |
| 2006-06-19 | $16.00 | $16.97 | 788,800 | — | — |
| 2006-06-16 | $15.94 | $16.91 | 1,679,600 | — | — |
| 2006-06-15 | $16.49 | $17.49 | 811,100 | — | — |
| 2006-06-14 | $16.15 | $17.13 | 1,462,800 | — | — |
| 2006-06-13 | $16.48 | $17.48 | 1,257,400 | — | — |
| 2006-06-12 | $16.62 | $17.63 | 669,200 | — | — |
| 2006-06-09 | $16.63 | $17.64 | 712,500 | — | — |
| 2006-06-08 | $17.16 | $18.20 | 1,023,900 | — | — |
| 2006-06-07 | $16.97 | $18.00 | 547,000 | — | — |
| 2006-06-06 | $17.08 | $18.12 | 631,800 | — | — |
| 2006-06-05 | $16.97 | $18.00 | 568,900 | — | — |
| 2006-06-02 | $17.56 | $18.47 | 654,700 | — | — |
| 2006-06-01 | $18.25 | $19.19 | 1,000,500 | — | — |
| 2006-05-31 | $17.53 | $18.44 | 775,400 | — | — |
| 2006-05-30 | $17.34 | $18.24 | 945,900 | — | — |
| 2006-05-26 | $18.39 | $19.34 | 718,400 | — | — |
| 2006-05-25 | $18.04 | $18.97 | 828,400 | — | — |
| 2006-05-24 | $17.50 | $18.41 | 798,400 | — | — |
| 2006-05-23 | $17.01 | $17.89 | 1,072,700 | — | — |
| 2006-05-22 | $17.07 | $17.95 | 990,700 | — | — |
| 2006-05-19 | $17.29 | $18.18 | 1,499,000 | — | — |
| 2006-05-18 | $16.46 | $17.31 | 939,400 | — | — |
| 2006-05-17 | $16.50 | $17.35 | 2,644,900 | — | — |
| 2006-05-16 | $17.07 | $17.95 | 2,947,200 | — | — |
| 2006-05-15 | $17.77 | $18.69 | 701,900 | — | — |
| 2006-05-12 | $17.78 | $18.70 | 1,106,400 | — | — |
| 2006-05-11 | $17.89 | $18.82 | 1,094,700 | — | — |
| 2006-05-10 | $18.39 | $19.34 | 1,881,500 | — | — |
| 2006-05-09 | $18.16 | $19.10 | 1,372,900 | — | — |
| 2006-05-08 | $17.50 | $18.41 | 591,100 | — | — |
| 2006-05-05 | $17.60 | $18.51 | 1,068,400 | — | — |
| 2006-05-04 | $17.15 | $18.04 | 949,400 | — | — |
| 2006-05-03 | $16.86 | $17.73 | 1,215,100 | — | — |
| 2006-05-02 | $17.04 | $17.92 | 1,287,000 | — | — |
| 2006-05-01 | $16.47 | $17.32 | 3,198,200 | — | — |
| 2006-04-28 | $17.61 | $18.52 | 3,746,900 | — | — |
| 2006-04-27 | $20.04 | $21.08 | 3,443,600 | — | — |
| 2006-04-26 | $18.51 | $19.47 | 2,199,100 | — | — |
| 2006-04-25 | $17.31 | $18.21 | 784,600 | — | — |
| 2006-04-24 | $17.51 | $18.42 | 952,600 | — | — |
| 2006-04-21 | $17.69 | $18.61 | 1,099,800 | — | — |
| 2006-04-20 | $17.80 | $18.72 | 1,853,600 | — | — |
| 2006-04-19 | $17.42 | $18.32 | 1,575,600 | — | — |
| 2006-04-18 | $16.44 | $17.29 | 593,400 | — | — |
| 2006-04-17 | $16.16 | $17.00 | 572,300 | — | — |
| 2006-04-13 | $16.46 | $17.31 | 748,700 | — | — |
| 2006-04-12 | $16.50 | $17.35 | 873,500 | — | — |
| 2006-04-11 | $16.17 | $17.01 | 970,600 | — | — |
| 2006-04-10 | $16.14 | $16.98 | 532,400 | — | — |
| 2006-04-07 | $16.20 | $17.04 | 588,100 | — | — |
| 2006-04-06 | $16.62 | $17.48 | 325,800 | — | — |
| 2006-04-05 | $16.96 | $17.84 | 595,300 | — | — |
| 2006-04-04 | $16.89 | $17.76 | 1,140,000 | — | — |
| 2006-04-03 | $16.89 | $17.76 | 1,013,900 | — | — |
| 2006-03-31 | $17.13 | $18.02 | 1,833,300 | — | — |
| 2006-03-30 | $17.31 | $18.21 | 1,135,100 | — | — |
| 2006-03-29 | $17.76 | $18.68 | 1,035,700 | — | — |
| 2006-03-28 | $18.07 | $19.01 | 672,000 | — | — |
| 2006-03-27 | $18.40 | $19.35 | 881,900 | — | — |
| 2006-03-24 | $18.05 | $18.98 | 905,000 | — | — |
| 2006-03-23 | $17.67 | $18.58 | 1,035,100 | — | — |
| 2006-03-22 | $18.04 | $18.97 | 3,131,200 | — | — |
| 2006-03-21 | $17.50 | $18.41 | 1,888,800 | — | — |
| 2006-03-20 | $16.66 | $17.52 | 966,800 | — | — |
| 2006-03-17 | $16.23 | $17.07 | 859,700 | — | — |
| 2006-03-16 | $16.31 | $17.15 | 816,400 | — | — |
| 2006-03-15 | $15.71 | $16.52 | 640,900 | — | — |
| 2006-03-14 | $15.58 | $16.39 | 1,161,100 | — | — |
| 2006-03-13 | $15.33 | $16.12 | 1,605,700 | — | — |
| 2006-03-10 | $16.34 | $17.19 | 819,500 | — | — |
| 2006-03-09 | $16.11 | $16.94 | 1,241,900 | — | — |
| 2006-03-08 | $15.53 | $16.33 | 599,200 | — | — |
| 2006-03-07 | $15.34 | $16.13 | 890,600 | — | — |
| 2006-03-06 | $15.64 | $16.45 | 728,700 | — | — |
| 2006-03-03 | $15.50 | $16.30 | 1,537,600 | — | — |
| 2006-03-02 | $15.57 | $16.22 | 1,982,100 | — | — |
| 2006-03-01 | $16.21 | $16.88 | 857,700 | — | — |
| 2006-02-28 | $16.22 | $16.89 | 1,372,400 | — | — |
| 2006-02-27 | $16.91 | $17.61 | 475,600 | — | — |
| 2006-02-24 | $16.77 | $17.47 | 825,200 | — | — |
| 2006-02-23 | $17.01 | $17.72 | 1,111,400 | — | — |
| 2006-02-22 | $17.03 | $17.74 | 541,700 | — | — |
| 2006-02-21 | $16.79 | $17.49 | 729,000 | — | — |
| 2006-02-17 | $17.04 | $17.75 | 992,300 | — | — |
| 2006-02-16 | $16.56 | $17.25 | 432,200 | — | — |
| 2006-02-15 | $16.75 | $17.45 | 494,500 | — | — |
| 2006-02-14 | $16.64 | $17.33 | 684,200 | — | — |
| 2006-02-13 | $16.49 | $17.18 | 719,500 | — | — |
| 2006-02-10 | $16.87 | $17.57 | 957,500 | — | — |
| 2006-02-09 | $16.73 | $17.43 | 781,100 | — | — |
| 2006-02-08 | $16.77 | $17.47 | 1,161,100 | — | — |
| 2006-02-07 | $17.08 | $17.79 | 1,092,400 | — | — |
| 2006-02-06 | $17.38 | $18.10 | 1,496,700 | — | — |
| 2006-02-03 | $17.92 | $18.67 | 1,680,800 | — | — |
| 2006-02-02 | $18.44 | $19.21 | 923,900 | — | — |
| 2006-02-01 | $18.85 | $19.63 | 1,099,500 | — | — |
| 2006-01-31 | $18.59 | $19.36 | 673,300 | — | — |
| 2006-01-30 | $18.80 | $19.58 | 550,700 | — | — |
| 2006-01-27 | $18.67 | $19.45 | 785,300 | — | — |
| 2006-01-26 | $18.16 | $18.92 | 1,313,300 | — | — |
| 2006-01-25 | $18.97 | $19.76 | 1,135,700 | — | — |
| 2006-01-24 | $18.86 | $19.64 | 654,200 | — | — |
| 2006-01-23 | $18.43 | $19.20 | 879,300 | — | — |
| 2006-01-20 | $18.01 | $18.76 | 1,948,700 | — | — |
| 2006-01-19 | $18.79 | $19.57 | 794,200 | — | — |
| 2006-01-18 | $18.15 | $18.91 | 685,800 | — | — |
| 2006-01-17 | $18.26 | $19.02 | 1,162,200 | — | — |
| 2006-01-13 | $18.58 | $19.35 | 1,855,700 | — | — |
| 2006-01-12 | $18.40 | $19.17 | 3,395,100 | — | — |
| 2006-01-11 | $19.85 | $20.68 | 2,015,000 | — | — |
| 2006-01-10 | $20.65 | $21.51 | 789,000 | — | — |
| 2006-01-09 | $21.01 | $21.88 | 2,099,800 | — | — |
| 2006-01-06 | $19.63 | $20.45 | 1,079,800 | — | — |
| 2006-01-05 | $19.98 | $20.81 | 1,588,000 | — | — |
| 2006-01-04 | $18.92 | $19.71 | 704,700 | — | — |
| 2006-01-03 | $18.61 | $19.38 | 577,100 | — | — |