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
- 1994-04-05 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 | $17.72 | $17.72 | 11,960 | — | — |
| 2006-12-28 | $18.12 | $18.12 | 14,352 | — | — |
| 2006-12-27 | $18.04 | $18.04 | 22,185 | — | — |
| 2006-12-26 | $17.99 | $17.99 | 17,401 | — | — |
| 2006-12-22 | $17.91 | $17.91 | 12,617 | — | — |
| 2006-12-21 | $18.10 | $18.10 | 8,771 | — | — |
| 2006-12-20 | $18.40 | $18.40 | 9,897 | — | — |
| 2006-12-19 | $18.59 | $18.59 | 16,838 | — | — |
| 2006-12-18 | $18.02 | $18.02 | 31,519 | — | — |
| 2006-12-15 | $19.08 | $19.08 | 64,914 | — | — |
| 2006-12-14 | $19.68 | $19.68 | 95,824 | — | — |
| 2006-12-13 | $18.76 | $18.76 | 60,130 | — | — |
| 2006-12-12 | $17.25 | $17.25 | 14,024 | — | — |
| 2006-12-11 | $17.72 | $17.72 | 12,054 | — | — |
| 2006-12-08 | $17.38 | $17.38 | 89,210 | — | — |
| 2006-12-07 | $17.80 | $17.80 | 41,885 | — | — |
| 2006-12-06 | $16.63 | $16.63 | 29,268 | — | — |
| 2006-12-05 | $16.82 | $16.82 | 16,275 | — | — |
| 2006-12-04 | $16.59 | $16.59 | 9,709 | — | — |
| 2006-12-01 | $16.61 | $16.61 | 21,341 | — | — |
| 2006-11-30 | $16.59 | $16.59 | 15,290 | — | — |
| 2006-11-29 | $16.63 | $16.63 | 23,452 | — | — |
| 2006-11-28 | $16.54 | $16.54 | 14,821 | — | — |
| 2006-11-27 | $17.06 | $17.06 | 9,334 | — | — |
| 2006-11-24 | $16.99 | $16.99 | 2,908 | — | — |
| 2006-11-22 | $17.12 | $17.12 | 6,566 | — | — |
| 2006-11-21 | $17.33 | $17.33 | 16,791 | — | — |
| 2006-11-20 | $16.57 | $16.57 | 12,007 | — | — |
| 2006-11-17 | $16.63 | $16.63 | 33,114 | — | — |
| 2006-11-16 | $17.01 | $17.01 | 25,844 | — | — |
| 2006-11-15 | $17.53 | $17.53 | 22,091 | — | — |
| 2006-11-14 | $16.91 | $16.91 | 13,743 | — | — |
| 2006-11-13 | $16.84 | $16.84 | 11,867 | — | — |
| 2006-11-10 | $16.84 | $16.84 | 22,326 | — | — |
| 2006-11-09 | $16.86 | $16.86 | 23,170 | — | — |
| 2006-11-08 | $16.46 | $16.46 | 11,632 | — | — |
| 2006-11-07 | $16.03 | $16.03 | 27,532 | — | — |
| 2006-11-06 | $15.99 | $15.99 | 25,375 | — | — |
| 2006-11-03 | $16.29 | $16.29 | 30,393 | — | — |
| 2006-11-02 | $15.54 | $15.54 | 88,225 | — | — |
| 2006-11-01 | $16.14 | $16.14 | 25,046 | — | — |
| 2006-10-31 | $16.74 | $16.74 | 19,043 | — | — |
| 2006-10-30 | $16.74 | $16.74 | 30,909 | — | — |
| 2006-10-27 | $17.23 | $17.23 | 32,598 | — | — |
| 2006-10-26 | $17.80 | $17.80 | 38,039 | — | — |
| 2006-10-25 | $17.95 | $17.95 | 55,909 | — | — |
| 2006-10-24 | $17.89 | $17.89 | 29,127 | — | — |
| 2006-10-23 | $17.80 | $17.80 | 132,830 | — | — |
| 2006-10-20 | $20.36 | $20.36 | 40,290 | — | — |
| 2006-10-19 | $19.61 | $19.61 | 13,039 | — | — |
| 2006-10-18 | $19.47 | $19.47 | 20,544 | — | — |
| 2006-10-17 | $19.38 | $19.38 | 31,285 | — | — |
| 2006-10-16 | $20.17 | $20.17 | 38,086 | — | — |
| 2006-10-13 | $19.02 | $19.02 | 37,007 | — | — |
| 2006-10-12 | $17.59 | $17.59 | 21,247 | — | — |
| 2006-10-11 | $17.06 | $17.06 | 10,694 | — | — |
| 2006-10-10 | $17.23 | $17.23 | 19,230 | — | — |
| 2006-10-09 | $16.80 | $16.80 | 31,613 | — | — |
| 2006-10-06 | $17.14 | $17.14 | 6,004 | — | — |
| 2006-10-05 | $17.14 | $17.14 | 24,249 | — | — |
| 2006-10-04 | $16.95 | $16.95 | 18,714 | — | — |
| 2006-10-03 | $16.40 | $16.40 | 43,714 | — | — |
| 2006-10-02 | $17.06 | $17.06 | 25,562 | — | — |
| 2006-09-29 | $17.48 | $17.48 | 27,532 | — | — |
| 2006-09-28 | $16.63 | $16.63 | 38,039 | — | — |
| 2006-09-27 | $16.16 | $16.16 | 21,763 | — | — |
| 2006-09-26 | $15.35 | $15.35 | 58,817 | — | — |
| 2006-09-25 | $15.78 | $15.78 | 24,671 | — | — |
| 2006-09-22 | $16.33 | $16.33 | 25,750 | — | — |
| 2006-09-21 | $17.06 | $17.06 | 71,199 | — | — |
| 2006-09-20 | $17.59 | $17.59 | 59,520 | — | — |
| 2006-09-19 | $16.63 | $16.63 | 43,573 | — | — |
| 2006-09-18 | $16.72 | $16.72 | 44,183 | — | — |
| 2006-09-15 | $17.38 | $17.38 | 21,716 | — | — |
| 2006-09-14 | $17.97 | $17.97 | 38,648 | — | — |
| 2006-09-13 | $17.74 | $17.74 | 20,309 | — | — |
| 2006-09-12 | $17.27 | $17.27 | 76,171 | — | — |
| 2006-09-11 | $16.95 | $16.95 | 149,669 | — | — |
| 2006-09-08 | $19.29 | $19.29 | 29,549 | — | — |
| 2006-09-07 | $19.74 | $19.74 | 24,296 | — | — |
| 2006-09-06 | $19.83 | $19.83 | 26,547 | — | — |
| 2006-09-05 | $20.68 | $20.68 | 55,111 | — | — |
| 2006-09-01 | $19.72 | $19.72 | 12,007 | — | — |
| 2006-08-31 | $19.44 | $19.44 | 32,035 | — | — |
| 2006-08-30 | $20.11 | $20.11 | 9,099 | — | — |
| 2006-08-29 | $20.04 | $20.04 | 4,643 | — | — |
| 2006-08-28 | $19.93 | $19.93 | 12,336 | — | — |
| 2006-08-25 | $20.51 | $20.51 | 25,891 | — | — |
| 2006-08-24 | $21.13 | $21.13 | 9,428 | — | — |
| 2006-08-23 | $21.47 | $21.47 | 4,831 | — | — |
| 2006-08-22 | $21.87 | $21.87 | 18,011 | — | — |
| 2006-08-21 | $21.13 | $21.13 | 18,292 | — | — |
| 2006-08-18 | $21.43 | $21.43 | 15,197 | — | — |
| 2006-08-17 | $21.90 | $21.90 | 70,355 | — | — |
| 2006-08-16 | $21.19 | $21.19 | 32,645 | — | — |
| 2006-08-15 | $19.93 | $19.93 | 26,876 | — | — |
| 2006-08-14 | $19.79 | $19.79 | 20,356 | — | — |
| 2006-08-11 | $20.04 | $20.04 | 10,882 | — | — |
| 2006-08-10 | $20.66 | $20.66 | 28,048 | — | — |
| 2006-08-09 | $21.32 | $21.32 | 60,834 | — | — |
| 2006-08-08 | $21.49 | $21.49 | 42,682 | — | — |
| 2006-08-07 | $20.79 | $20.79 | 57,034 | — | — |
| 2006-08-04 | $19.47 | $19.47 | 33,864 | — | — |
| 2006-08-03 | $19.66 | $19.66 | 18,621 | — | — |
| 2006-08-02 | $20.23 | $20.23 | 31,097 | — | — |
| 2006-08-01 | $19.83 | $19.83 | 29,596 | — | — |
| 2006-07-31 | $21.21 | $21.21 | 41,369 | — | — |
| 2006-07-28 | $20.00 | $20.00 | 55,018 | — | — |
| 2006-07-27 | $20.11 | $20.11 | 34,052 | — | — |
| 2006-07-26 | $20.64 | $20.64 | 47,701 | — | — |
| 2006-07-25 | $20.40 | $20.40 | 46,856 | — | — |
| 2006-07-24 | $20.34 | $20.34 | 213,457 | — | — |
| 2006-07-21 | $21.90 | $21.90 | 38,414 | — | — |
| 2006-07-20 | $22.60 | $22.60 | 18,574 | — | — |
| 2006-07-19 | $22.71 | $22.71 | 44,605 | — | — |
| 2006-07-18 | $22.28 | $22.28 | 24,953 | — | — |
| 2006-07-17 | $21.75 | $21.75 | 20,731 | — | — |
| 2006-07-14 | $22.51 | $22.51 | 13,649 | — | — |
| 2006-07-13 | $22.88 | $22.88 | 24,953 | — | — |
| 2006-07-12 | $23.45 | $23.45 | 29,361 | — | — |
| 2006-07-11 | $23.18 | $23.18 | 32,316 | — | — |
| 2006-07-10 | $23.45 | $23.45 | 28,142 | — | — |
| 2006-07-07 | $24.48 | $24.48 | 38,320 | — | — |
| 2006-07-06 | $25.44 | $25.44 | 46,247 | — | — |
| 2006-07-05 | $25.46 | $25.46 | 53,282 | — | — |
| 2006-07-03 | $24.86 | $24.86 | 35,084 | — | — |
| 2006-06-30 | $22.90 | $22.90 | 18,621 | — | — |
| 2006-06-29 | $22.41 | $22.41 | 34,755 | — | — |
| 2006-06-28 | $21.64 | $21.64 | 18,761 | — | — |
| 2006-06-27 | $21.75 | $21.75 | 18,996 | — | — |
| 2006-06-26 | $22.09 | $22.09 | 23,968 | — | — |
| 2006-06-23 | $21.96 | $21.96 | 35,975 | — | — |
| 2006-06-22 | $21.43 | $21.43 | 29,549 | — | — |
| 2006-06-21 | $21.21 | $21.21 | 21,716 | — | — |
| 2006-06-20 | $20.60 | $20.60 | 13,461 | — | — |
| 2006-06-19 | $20.62 | $20.62 | 29,080 | — | — |
| 2006-06-16 | $21.79 | $21.79 | 27,954 | — | — |
| 2006-06-15 | $22.34 | $22.34 | 72,794 | — | — |
| 2006-06-14 | $20.25 | $20.25 | 102,296 | — | — |
| 2006-06-13 | $19.93 | $19.93 | 72,841 | — | — |
| 2006-06-12 | $21.81 | $21.81 | 41,885 | — | — |
| 2006-06-09 | $23.35 | $23.35 | 59,098 | — | — |
| 2006-06-08 | $23.47 | $23.47 | 96,105 | — | — |
| 2006-06-07 | $23.60 | $23.60 | 58,207 | — | — |
| 2006-06-06 | $25.20 | $25.20 | 88,647 | — | — |
| 2006-06-05 | $26.46 | $26.46 | 105,861 | — | — |
| 2006-06-02 | $27.82 | $27.82 | 108,253 | — | — |
| 2006-06-01 | $24.90 | $24.90 | 47,091 | — | — |
| 2006-05-31 | $24.28 | $24.28 | 46,341 | — | — |
| 2006-05-30 | $23.60 | $23.60 | 32,879 | — | — |
| 2006-05-26 | $23.99 | $23.99 | 23,499 | — | — |
| 2006-05-25 | $23.47 | $23.47 | 21,060 | — | — |
| 2006-05-24 | $23.45 | $23.45 | 92,400 | — | — |
| 2006-05-23 | $23.45 | $23.45 | 72,044 | — | — |
| 2006-05-22 | $23.24 | $23.24 | 97,653 | — | — |
| 2006-05-19 | $24.52 | $24.52 | 61,772 | — | — |
| 2006-05-18 | $24.11 | $24.11 | 75,514 | — | — |
| 2006-05-17 | $24.01 | $24.01 | 144,087 | — | — |
| 2006-05-16 | $24.73 | $24.73 | 69,558 | — | — |
| 2006-05-15 | $24.52 | $24.52 | 137,380 | — | — |
| 2006-05-12 | $27.10 | $27.10 | 170,541 | — | — |
| 2006-05-11 | $27.82 | $27.82 | 127,108 | — | — |
| 2006-05-10 | $29.85 | $29.85 | 104,829 | — | — |
| 2006-05-09 | $31.36 | $31.36 | 57,597 | — | — |
| 2006-05-08 | $32.30 | $32.30 | 89,726 | — | — |
| 2006-05-05 | $32.26 | $32.26 | 77,719 | — | — |
| 2006-05-04 | $31.94 | $31.94 | 104,313 | — | — |
| 2006-05-03 | $31.68 | $31.68 | 79,736 | — | — |
| 2006-05-02 | $32.36 | $32.36 | 172,511 | — | — |
| 2006-05-01 | $30.38 | $30.38 | 133,581 | — | — |
| 2006-04-28 | $30.23 | $30.23 | 324,993 | — | — |
| 2006-04-27 | $27.10 | $27.10 | 57,785 | — | — |
| 2006-04-26 | $27.08 | $27.08 | 108,441 | — | — |
| 2006-04-25 | $27.27 | $27.27 | 157,361 | — | — |
| 2006-04-24 | $27.40 | $27.40 | 478,367 | — | — |
| 2006-04-21 | $24.84 | $24.84 | 129,453 | — | — |
| 2006-04-20 | $24.33 | $24.33 | 76,687 | — | — |
| 2006-04-19 | $23.67 | $23.67 | 54,173 | — | — |
| 2006-04-18 | $23.00 | $23.00 | 32,504 | — | — |
| 2006-04-17 | $22.81 | $22.81 | 45,215 | — | — |
| 2006-04-13 | $22.24 | $22.24 | 34,239 | — | — |
| 2006-04-12 | $21.64 | $21.64 | 59,755 | — | — |
| 2006-04-11 | $22.41 | $22.41 | 22,983 | — | — |
| 2006-04-10 | $23.22 | $23.22 | 24,999 | — | — |
| 2006-04-07 | $23.45 | $23.45 | 60,130 | — | — |
| 2006-04-06 | $24.26 | $24.26 | 78,847 | — | — |
| 2006-04-05 | $22.72 | $22.72 | 52,056 | — | — |
| 2006-04-04 | $22.72 | $22.72 | 48,214 | — | — |
| 2006-04-03 | $21.93 | $21.93 | 130,065 | — | — |
| 2006-03-31 | $22.21 | $22.21 | 54,272 | — | — |
| 2006-03-30 | $21.32 | $21.32 | 44,668 | — | — |
| 2006-03-29 | $22.03 | $22.03 | 76,138 | — | — |
| 2006-03-28 | $21.63 | $21.63 | 121,841 | — | — |
| 2006-03-27 | $19.90 | $19.90 | 119,625 | — | — |
| 2006-03-24 | $18.40 | $18.40 | 57,670 | — | — |
| 2006-03-23 | $18.29 | $18.29 | 10,687 | — | — |
| 2006-03-22 | $18.58 | $18.58 | 16,548 | — | — |
| 2006-03-21 | $18.44 | $18.44 | 16,744 | — | — |
| 2006-03-20 | $19.01 | $19.01 | 20,093 | — | — |
| 2006-03-17 | $18.66 | $18.66 | 18,911 | — | — |
| 2006-03-16 | $18.70 | $18.70 | 22,162 | — | — |
| 2006-03-15 | $18.60 | $18.60 | 15,021 | — | — |
| 2006-03-14 | $18.68 | $18.68 | 45,506 | — | — |
| 2006-03-13 | $18.27 | $18.27 | 64,171 | — | — |
| 2006-03-10 | $18.19 | $18.19 | 37,330 | — | — |
| 2006-03-09 | $17.69 | $17.69 | 24,526 | — | — |
| 2006-03-08 | $17.38 | $17.38 | 98,596 | — | — |
| 2006-03-07 | $17.77 | $17.77 | 32,750 | — | — |
| 2006-03-06 | $17.95 | $17.95 | 37,478 | — | — |
| 2006-03-03 | $18.88 | $18.88 | 60,083 | — | — |
| 2006-03-02 | $18.07 | $18.07 | 35,508 | — | — |
| 2006-03-01 | $18.07 | $18.07 | 91,996 | — | — |
| 2006-02-28 | $17.87 | $17.87 | 143,116 | — | — |
| 2006-02-27 | $18.05 | $18.05 | 39,202 | — | — |
| 2006-02-24 | $18.05 | $18.05 | 21,275 | — | — |
| 2006-02-23 | $17.67 | $17.67 | 41,270 | — | — |
| 2006-02-22 | $17.87 | $17.87 | 20,192 | — | — |
| 2006-02-21 | $18.15 | $18.15 | 20,734 | — | — |
| 2006-02-17 | $18.03 | $18.03 | 14,381 | — | — |
| 2006-02-16 | $17.87 | $17.87 | 12,214 | — | — |
| 2006-02-15 | $17.67 | $17.67 | 39,103 | — | — |
| 2006-02-14 | $17.36 | $17.36 | 14,627 | — | — |
| 2006-02-13 | $17.26 | $17.26 | 36,641 | — | — |
| 2006-02-10 | $17.36 | $17.36 | 45,407 | — | — |
| 2006-02-09 | $17.73 | $17.73 | 21,620 | — | — |
| 2006-02-08 | $17.46 | $17.46 | 21,275 | — | — |
| 2006-02-07 | $17.87 | $17.87 | 36,936 | — | — |
| 2006-02-06 | $18.44 | $18.44 | 57,128 | — | — |
| 2006-02-03 | $18.23 | $18.23 | 31,568 | — | — |
| 2006-02-02 | $18.11 | $18.11 | 33,341 | — | — |
| 2006-02-01 | $19.09 | $19.09 | 28,761 | — | — |
| 2006-01-31 | $19.23 | $19.23 | 60,182 | — | — |
| 2006-01-30 | $19.19 | $19.19 | 82,738 | — | — |
| 2006-01-27 | $17.56 | $17.56 | 39,103 | — | — |
| 2006-01-26 | $18.07 | $18.07 | 59,591 | — | — |
| 2006-01-25 | $18.48 | $18.48 | 28,072 | — | — |
| 2006-01-24 | $18.56 | $18.56 | 32,061 | — | — |
| 2006-01-23 | $18.68 | $18.68 | 28,860 | — | — |
| 2006-01-20 | $18.68 | $18.68 | 152,769 | — | — |
| 2006-01-19 | $19.09 | $19.09 | 119,822 | — | — |
| 2006-01-18 | $17.89 | $17.89 | 35,804 | — | — |
| 2006-01-17 | $18.78 | $18.78 | 175,522 | — | — |
| 2006-01-13 | $18.58 | $18.58 | 193,103 | — | — |
| 2006-01-12 | $18.54 | $18.54 | 92,489 | — | — |
| 2006-01-11 | $18.44 | $18.44 | 237,723 | — | — |
| 2006-01-10 | $17.97 | $17.97 | 246,981 | — | — |
| 2006-01-09 | $16.65 | $16.65 | 119,477 | — | — |
| 2006-01-06 | $15.09 | $15.09 | 7,683 | — | — |
| 2006-01-05 | $14.74 | $14.74 | 19,847 | — | — |
| 2006-01-04 | $14.82 | $14.82 | 31,174 | — | — |
| 2006-01-03 | $14.66 | $14.66 | 56,340 | — | — |