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
- 1986-09-24 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 | $18.02 | $18.02 | 303,440 | — | — |
| 2006-12-28 | $18.08 | $18.08 | 382,882 | — | — |
| 2006-12-27 | $17.96 | $17.96 | 170,324 | — | — |
| 2006-12-26 | $18.01 | $18.01 | 188,173 | — | — |
| 2006-12-22 | $18.38 | $18.38 | 195,715 | — | — |
| 2006-12-21 | $18.62 | $18.62 | 459,182 | — | — |
| 2006-12-20 | $19.07 | $19.07 | 252,280 | — | — |
| 2006-12-19 | $18.98 | $18.98 | 359,125 | — | — |
| 2006-12-18 | $18.89 | $18.89 | 185,910 | — | — |
| 2006-12-15 | $19.37 | $19.37 | 469,741 | — | — |
| 2006-12-14 | $18.98 | $18.98 | 375,466 | — | — |
| 2006-12-13 | $19.12 | $19.12 | 198,103 | — | — |
| 2006-12-12 | $19.41 | $19.41 | 585,511 | — | — |
| 2006-12-11 | $19.69 | $19.69 | 387,156 | — | — |
| 2006-12-08 | $18.85 | $18.85 | 155,491 | — | — |
| 2006-12-07 | $18.82 | $18.82 | 233,425 | — | — |
| 2006-12-06 | $19.07 | $19.07 | 210,673 | — | — |
| 2006-12-05 | $19.00 | $19.00 | 235,059 | — | — |
| 2006-12-04 | $19.21 | $19.21 | 266,107 | — | — |
| 2006-12-01 | $18.70 | $18.70 | 277,169 | — | — |
| 2006-11-30 | $18.97 | $18.97 | 749,801 | — | — |
| 2006-11-29 | $17.98 | $17.98 | 364,404 | — | — |
| 2006-11-28 | $17.96 | $17.96 | 418,707 | — | — |
| 2006-11-27 | $17.39 | $17.39 | 420,592 | — | — |
| 2006-11-24 | $18.00 | $18.00 | 139,778 | — | — |
| 2006-11-22 | $17.97 | $17.97 | 246,875 | — | — |
| 2006-11-21 | $17.84 | $17.84 | 472,506 | — | — |
| 2006-11-20 | $17.70 | $17.70 | 516,501 | — | — |
| 2006-11-17 | $17.71 | $17.71 | 682,677 | — | — |
| 2006-11-16 | $17.14 | $17.14 | 1,311,805 | — | — |
| 2006-11-15 | $16.91 | $16.91 | 506,194 | — | — |
| 2006-11-14 | $16.75 | $16.75 | 457,548 | — | — |
| 2006-11-13 | $16.25 | $16.25 | 603,109 | — | — |
| 2006-11-10 | $16.71 | $16.71 | 824,215 | — | — |
| 2006-11-09 | $16.71 | $16.71 | 3,055,767 | — | — |
| 2006-11-08 | $17.50 | $17.50 | 956,703 | — | — |
| 2006-11-07 | $17.89 | $17.89 | 326,317 | — | — |
| 2006-11-06 | $17.94 | $17.94 | 368,301 | — | — |
| 2006-11-03 | $18.22 | $18.22 | 984,482 | — | — |
| 2006-11-02 | $18.85 | $18.85 | 356,737 | — | — |
| 2006-11-01 | $18.95 | $18.95 | 282,322 | — | — |
| 2006-10-31 | $18.89 | $18.89 | 0 | — | — |
| 2006-10-30 | $18.89 | $18.89 | 0 | — | — |
| 2006-10-27 | $18.89 | $18.89 | 0 | — | — |
| 2006-10-26 | $18.89 | $18.89 | 0 | — | — |
| 2006-10-25 | $18.89 | $18.89 | 478,389 | — | — |
| 2006-10-24 | $19.61 | $19.61 | 850,964 | — | — |
| 2006-10-23 | $19.69 | $19.69 | 836,609 | — | — |
| 2006-10-20 | $20.01 | $20.01 | 589,080 | — | — |
| 2006-10-19 | $19.97 | $19.97 | 2,020,276 | — | — |
| 2006-10-18 | $20.49 | $20.49 | 609,570 | — | — |
| 2006-10-17 | $21.00 | $21.00 | 618,695 | — | — |
| 2006-10-16 | $21.28 | $21.28 | 1,534,344 | — | — |
| 2006-10-13 | $19.89 | $19.89 | 926,862 | — | — |
| 2006-10-12 | $19.53 | $19.53 | 659,322 | — | — |
| 2006-10-11 | $19.37 | $19.37 | 427,581 | — | — |
| 2006-10-10 | $19.29 | $19.29 | 209,416 | — | — |
| 2006-10-09 | $19.21 | $19.21 | 209,693 | — | — |
| 2006-10-06 | $19.21 | $19.21 | 194,332 | — | — |
| 2006-10-05 | $19.41 | $19.41 | 1,025,637 | — | — |
| 2006-10-04 | $19.61 | $19.61 | 343,362 | — | — |
| 2006-10-03 | $19.81 | $19.81 | 967,890 | — | — |
| 2006-10-02 | $19.65 | $19.65 | 543,627 | — | — |
| 2006-09-29 | $19.73 | $19.73 | 372,600 | — | — |
| 2006-09-28 | $19.73 | $19.73 | 236,844 | — | — |
| 2006-09-27 | $19.85 | $19.85 | 672,621 | — | — |
| 2006-09-26 | $19.49 | $19.49 | 227,266 | — | — |
| 2006-09-25 | $19.29 | $19.29 | 284,484 | — | — |
| 2006-09-22 | $19.09 | $19.09 | 270,833 | — | — |
| 2006-09-21 | $19.17 | $19.17 | 328,152 | — | — |
| 2006-09-20 | $19.17 | $19.17 | 248,056 | — | — |
| 2006-09-19 | $18.97 | $18.97 | 132,086 | — | — |
| 2006-09-18 | $18.70 | $18.70 | 3,890,817 | — | — |
| 2006-09-15 | $19.13 | $19.13 | 642,503 | — | — |
| 2006-09-14 | $19.57 | $19.57 | 211,025 | — | — |
| 2006-09-13 | $19.13 | $19.13 | 162,354 | — | — |
| 2006-09-12 | $19.01 | $19.01 | 700,199 | — | — |
| 2006-09-11 | $19.49 | $19.49 | 909,289 | — | — |
| 2006-09-08 | $19.97 | $19.97 | 1,349,641 | — | — |
| 2006-09-07 | $19.69 | $19.69 | 462,601 | — | — |
| 2006-09-06 | $19.29 | $19.29 | 544,859 | — | — |
| 2006-09-05 | $19.29 | $19.29 | 1,217,027 | — | — |
| 2006-09-01 | $19.29 | $19.29 | 317,166 | — | — |
| 2006-08-31 | $19.33 | $19.33 | 467,001 | — | — |
| 2006-08-30 | $19.29 | $19.29 | 752,264 | — | — |
| 2006-08-29 | $18.66 | $18.66 | 391,907 | — | — |
| 2006-08-28 | $18.42 | $18.42 | 628,198 | — | — |
| 2006-08-25 | $18.34 | $18.34 | 143,876 | — | — |
| 2006-08-24 | $18.70 | $18.70 | 119,666 | — | — |
| 2006-08-23 | $18.77 | $18.77 | 367,069 | — | — |
| 2006-08-22 | $18.89 | $18.89 | 490,909 | — | — |
| 2006-08-21 | $18.62 | $18.62 | 2,401,951 | — | — |
| 2006-08-18 | $17.50 | $17.50 | 164,340 | — | — |
| 2006-08-17 | $17.38 | $17.38 | 879,699 | — | — |
| 2006-08-16 | $17.02 | $17.02 | 831,707 | — | — |
| 2006-08-15 | $17.70 | $17.70 | 1,597,672 | — | — |
| 2006-08-14 | $17.74 | $17.74 | 3,684,292 | — | — |
| 2006-08-11 | $16.31 | $16.31 | 559,541 | — | — |
| 2006-08-10 | $15.16 | $15.16 | 318,147 | — | — |
| 2006-08-09 | $14.12 | $14.12 | 877,839 | — | — |
| 2006-08-08 | $14.08 | $14.08 | 1,338,127 | — | — |
| 2006-08-07 | $14.72 | $14.72 | 281,945 | — | — |
| 2006-08-04 | $14.92 | $14.92 | 590,086 | — | — |
| 2006-08-03 | $15.08 | $15.08 | 468,484 | — | — |
| 2006-08-02 | $15.27 | $15.27 | 77,004 | — | — |
| 2006-08-01 | $15.27 | $15.27 | 360,407 | — | — |
| 2006-07-31 | $15.71 | $15.71 | 498,199 | — | — |
| 2006-07-28 | $15.91 | $15.91 | 356,913 | — | — |
| 2006-07-27 | $16.11 | $16.11 | 280,613 | — | — |
| 2006-07-26 | $16.11 | $16.11 | 489,953 | — | — |
| 2006-07-25 | $15.59 | $15.59 | 547,750 | — | — |
| 2006-07-24 | $16.03 | $16.03 | 130,527 | — | — |
| 2006-07-21 | $16.19 | $16.19 | 88,015 | — | — |
| 2006-07-20 | $16.91 | $16.91 | 160,293 | — | — |
| 2006-07-19 | $16.79 | $16.79 | 191,868 | — | — |
| 2006-07-18 | $17.06 | $17.06 | 1,092,534 | — | — |
| 2006-07-17 | $16.95 | $16.95 | 771,949 | — | — |
| 2006-07-14 | $16.31 | $16.31 | 839,223 | — | — |
| 2006-07-13 | $15.71 | $15.71 | 435,048 | — | — |
| 2006-07-12 | $15.19 | $15.19 | 251,224 | — | — |
| 2006-07-11 | $14.88 | $14.88 | 213,313 | — | — |
| 2006-07-10 | $14.80 | $14.80 | 115,971 | — | — |
| 2006-07-07 | $15.12 | $15.12 | 177,614 | — | — |
| 2006-07-06 | $14.76 | $14.76 | 138,421 | — | — |
| 2006-07-05 | $14.88 | $14.88 | 611,254 | — | — |
| 2006-07-03 | $15.04 | $15.04 | 143,499 | — | — |
| 2006-06-30 | $15.31 | $15.31 | 259,822 | — | — |
| 2006-06-29 | $15.67 | $15.67 | 125,373 | — | — |
| 2006-06-28 | $15.31 | $15.31 | 1,188,619 | — | — |
| 2006-06-27 | $14.92 | $14.92 | 306,230 | — | — |
| 2006-06-26 | $14.92 | $14.92 | 225,833 | — | — |
| 2006-06-23 | $14.20 | $14.20 | 180,279 | — | — |
| 2006-06-22 | $14.36 | $14.36 | 885,381 | — | — |
| 2006-06-21 | $14.92 | $14.92 | 1,574,845 | — | — |
| 2006-06-20 | $14.92 | $14.92 | 338,912 | — | — |
| 2006-06-19 | $15.12 | $15.12 | 1,129,817 | — | — |
| 2006-06-16 | $15.71 | $15.71 | 743,415 | — | — |
| 2006-06-15 | $15.67 | $15.67 | 803,751 | — | — |
| 2006-06-14 | $15.51 | $15.51 | 718,149 | — | — |
| 2006-06-13 | $15.75 | $15.75 | 636,520 | — | — |
| 2006-06-12 | $15.51 | $15.51 | 1,421,214 | — | — |
| 2006-06-09 | $16.11 | $16.11 | 1,070,461 | — | — |
| 2006-06-08 | $16.55 | $16.55 | 537,368 | — | — |
| 2006-06-07 | $16.91 | $16.91 | 663,696 | — | — |
| 2006-06-06 | $17.10 | $17.10 | 532,365 | — | — |
| 2006-06-05 | $17.30 | $17.30 | 221,986 | — | — |
| 2006-06-02 | $17.30 | $17.30 | 847,520 | — | — |
| 2006-06-01 | $17.26 | $17.26 | 852,673 | — | — |
| 2006-05-31 | $17.22 | $17.22 | 556,147 | — | — |
| 2006-05-30 | $17.50 | $17.50 | 452,797 | — | — |
| 2006-05-26 | $17.46 | $17.46 | 1,421,315 | — | — |
| 2006-05-25 | $17.42 | $17.42 | 306,909 | — | — |
| 2006-05-24 | $17.38 | $17.38 | 600,771 | — | — |
| 2006-05-23 | $17.34 | $17.34 | 412,195 | — | — |
| 2006-05-22 | $17.50 | $17.50 | 326,091 | — | — |
| 2006-05-19 | $17.54 | $17.54 | 168,966 | — | — |
| 2006-05-18 | $17.54 | $17.54 | 373,782 | — | — |
| 2006-05-17 | $17.90 | $17.90 | 558,762 | — | — |
| 2006-05-16 | $17.98 | $17.98 | 817,854 | — | — |
| 2006-05-15 | $18.30 | $18.30 | 1,229,799 | — | — |
| 2006-05-12 | $18.89 | $18.89 | 273,448 | — | — |
| 2006-05-11 | $19.09 | $19.09 | 280,914 | — | — |
| 2006-05-10 | $18.89 | $18.89 | 139,904 | — | — |
| 2006-05-09 | $18.70 | $18.70 | 521,906 | — | — |
| 2006-05-08 | $18.18 | $18.18 | 311,862 | — | — |
| 2006-05-05 | $18.06 | $18.06 | 121,200 | — | — |
| 2006-05-04 | $17.98 | $17.98 | 373,731 | — | — |
| 2006-05-03 | $18.14 | $18.14 | 382,857 | — | — |
| 2006-05-02 | $18.30 | $18.30 | 446,612 | — | — |
| 2006-05-01 | $18.42 | $18.42 | 1,028,754 | — | — |
| 2006-04-28 | $18.22 | $18.22 | 1,016,863 | — | — |
| 2006-04-27 | $18.54 | $18.54 | 391,128 | — | — |
| 2006-04-26 | $18.62 | $18.62 | 577,566 | — | — |
| 2006-04-25 | $18.50 | $18.50 | 194,307 | — | — |
| 2006-04-24 | $18.58 | $18.58 | 529,499 | — | — |
| 2006-04-21 | $18.97 | $18.97 | 306,783 | — | — |
| 2006-04-20 | $19.01 | $19.01 | 375,013 | — | — |
| 2006-04-19 | $19.17 | $19.17 | 708,596 | — | — |
| 2006-04-18 | $18.93 | $18.93 | 668,347 | — | — |
| 2006-04-17 | $18.89 | $18.89 | 364,128 | — | — |
| 2006-04-13 | $18.93 | $18.93 | 485,076 | — | — |
| 2006-04-12 | $18.89 | $18.89 | 1,567,052 | — | — |
| 2006-04-11 | $18.70 | $18.70 | 417,726 | — | — |
| 2006-04-10 | $19.09 | $19.09 | 916,931 | — | — |
| 2006-04-07 | $19.49 | $19.49 | 425,972 | — | — |
| 2006-04-06 | $19.33 | $19.33 | 694,769 | — | — |
| 2006-04-05 | $19.69 | $19.69 | 628,450 | — | — |
| 2006-04-04 | $19.85 | $19.85 | 389,016 | — | — |
| 2006-04-03 | $19.53 | $19.53 | 888,976 | — | — |
| 2006-03-31 | $19.85 | $19.85 | 1,775,412 | — | — |
| 2006-03-30 | $20.01 | $20.01 | 3,212,163 | — | — |
| 2006-03-29 | $20.17 | $20.17 | 868,738 | — | — |
| 2006-03-28 | $20.21 | $20.21 | 1,273,366 | — | — |
| 2006-03-27 | $19.81 | $19.81 | 2,311,724 | — | — |
| 2006-03-24 | $19.57 | $19.57 | 473,587 | — | — |
| 2006-03-23 | $19.33 | $19.33 | 167,608 | — | — |
| 2006-03-22 | $19.69 | $19.69 | 367,019 | — | — |
| 2006-03-21 | $19.49 | $19.49 | 466,498 | — | — |
| 2006-03-20 | $19.61 | $19.61 | 390,449 | — | — |
| 2006-03-17 | $19.89 | $19.89 | 447,241 | — | — |
| 2006-03-16 | $19.97 | $19.97 | 1,092,836 | — | — |
| 2006-03-15 | $19.49 | $19.49 | 1,077,526 | — | — |
| 2006-03-14 | $19.69 | $19.69 | 998,536 | — | — |
| 2006-03-13 | $19.49 | $19.49 | 385,824 | — | — |
| 2006-03-10 | $19.77 | $19.77 | 1,383,178 | — | — |
| 2006-03-09 | $19.09 | $19.09 | 999,114 | — | — |
| 2006-03-08 | $18.97 | $18.97 | 158,332 | — | — |
| 2006-03-07 | $18.93 | $18.93 | 944,434 | — | — |
| 2006-03-06 | $18.97 | $18.97 | 558,359 | — | — |
| 2006-03-03 | $19.49 | $19.49 | 739,569 | — | — |
| 2006-03-02 | $19.73 | $19.73 | 1,861,894 | — | — |
| 2006-03-01 | $19.89 | $19.89 | 6,050,268 | — | — |
| 2006-02-28 | $19.41 | $19.41 | 5,418,173 | — | — |
| 2006-02-27 | $20.33 | $20.33 | 777,379 | — | — |
| 2006-02-24 | $20.29 | $20.29 | 1,511,744 | — | — |
| 2006-02-23 | $21.12 | $21.12 | 2,064,497 | — | — |
| 2006-02-22 | $19.49 | $19.49 | 340,421 | — | — |
| 2006-02-21 | $19.29 | $19.29 | 307,362 | — | — |
| 2006-02-17 | $19.69 | $19.69 | 280,487 | — | — |
| 2006-02-16 | $19.49 | $19.49 | 252,330 | — | — |
| 2006-02-15 | $19.41 | $19.41 | 163,360 | — | — |
| 2006-02-14 | $19.29 | $19.29 | 765,387 | — | — |
| 2006-02-13 | $19.01 | $19.01 | 254,090 | — | — |
| 2006-02-10 | $19.69 | $19.69 | 261,205 | — | — |
| 2006-02-09 | $19.69 | $19.69 | 247,026 | — | — |
| 2006-02-08 | $19.45 | $19.45 | 516,426 | — | — |
| 2006-02-07 | $19.17 | $19.17 | 1,411,209 | — | — |
| 2006-02-06 | $20.09 | $20.09 | 586,818 | — | — |
| 2006-02-03 | $20.88 | $20.88 | 3,210,026 | — | — |
| 2006-02-02 | $19.29 | $19.29 | 2,575,392 | — | — |
| 2006-02-01 | $18.70 | $18.70 | 1,025,712 | — | — |
| 2006-01-31 | $19.21 | $19.21 | 150,589 | — | — |
| 2006-01-30 | $19.29 | $19.29 | 132,664 | — | — |
| 2006-01-27 | $19.49 | $19.49 | 171,958 | — | — |
| 2006-01-26 | $19.49 | $19.49 | 259,571 | — | — |
| 2006-01-25 | $19.21 | $19.21 | 168,212 | — | — |
| 2006-01-24 | $19.49 | $19.49 | 218,467 | — | — |
| 2006-01-23 | $18.89 | $18.89 | 395,025 | — | — |
| 2006-01-20 | $18.70 | $18.70 | 655,350 | — | — |
| 2006-01-19 | $19.29 | $19.29 | 500,135 | — | — |
| 2006-01-18 | $19.81 | $19.81 | 208,285 | — | — |
| 2006-01-17 | $20.21 | $20.21 | 232,822 | — | — |
| 2006-01-13 | $20.68 | $20.68 | 140,910 | — | — |
| 2006-01-12 | $20.88 | $20.88 | 495,912 | — | — |
| 2006-01-11 | $20.80 | $20.80 | 686,599 | — | — |
| 2006-01-10 | $20.88 | $20.88 | 927,239 | — | — |
| 2006-01-09 | $19.89 | $19.89 | 491,110 | — | — |
| 2006-01-06 | $19.25 | $19.25 | 292,705 | — | — |
| 2006-01-05 | $19.13 | $19.13 | 262,361 | — | — |
| 2006-01-04 | $19.09 | $19.09 | 542,370 | — | — |
| 2006-01-03 | $19.29 | $19.29 | 1,154,680 | — | — |