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
- 1997-01-22 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 | $19.60 | $19.60 | 4,660 | — | — |
| 2006-12-28 | $19.35 | $19.35 | 3,660 | — | — |
| 2006-12-27 | $19.55 | $19.55 | 900 | — | — |
| 2006-12-26 | $19.55 | $19.55 | 5,060 | — | — |
| 2006-12-22 | $19.40 | $19.40 | 800 | — | — |
| 2006-12-21 | $19.50 | $19.50 | 800 | — | — |
| 2006-12-20 | $19.60 | $19.60 | 1,560 | — | — |
| 2006-12-19 | $19.50 | $19.50 | 1,200 | — | — |
| 2006-12-18 | $19.80 | $19.80 | 3,480 | — | — |
| 2006-12-15 | $19.75 | $19.75 | 1,920 | — | — |
| 2006-12-14 | $19.95 | $19.95 | 1,780 | — | — |
| 2006-12-13 | $20.00 | $20.00 | 0 | — | — |
| 2006-12-12 | $20.00 | $20.00 | 1,600 | — | — |
| 2006-12-11 | $20.05 | $20.05 | 1,560 | — | — |
| 2006-12-08 | $20.20 | $20.20 | 940 | — | — |
| 2006-12-07 | $20.55 | $20.55 | 960 | — | — |
| 2006-12-06 | $20.45 | $20.45 | 4,720 | — | — |
| 2006-12-05 | $20.50 | $20.50 | 2,740 | — | — |
| 2006-12-04 | $19.95 | $19.95 | 3,740 | — | — |
| 2006-12-01 | $19.65 | $19.65 | 2,340 | — | — |
| 2006-11-30 | $19.80 | $19.80 | 1,860 | — | — |
| 2006-11-29 | $19.70 | $19.70 | 4,320 | — | — |
| 2006-11-28 | $19.85 | $19.85 | 6,960 | — | — |
| 2006-11-27 | $19.85 | $19.85 | 4,200 | — | — |
| 2006-11-24 | $19.85 | $19.85 | 7,440 | — | — |
| 2006-11-22 | $19.75 | $19.75 | 5,500 | — | — |
| 2006-11-21 | $19.90 | $19.90 | 9,740 | — | — |
| 2006-11-20 | $18.65 | $18.65 | 9,740 | — | — |
| 2006-11-17 | $17.85 | $17.85 | 6,800 | — | — |
| 2006-11-16 | $18.60 | $18.60 | 5,600 | — | — |
| 2006-11-15 | $19.05 | $19.05 | 4,800 | — | — |
| 2006-11-14 | $19.25 | $19.25 | 4,920 | — | — |
| 2006-11-13 | $19.55 | $19.55 | 26,380 | — | — |
| 2006-11-10 | $19.65 | $19.65 | 6,880 | — | — |
| 2006-11-09 | $19.20 | $19.20 | 4,920 | — | — |
| 2006-11-08 | $19.65 | $19.65 | 11,800 | — | — |
| 2006-11-07 | $20.00 | $20.00 | 6,160 | — | — |
| 2006-11-06 | $20.10 | $20.10 | 8,680 | — | — |
| 2006-11-03 | $20.25 | $20.25 | 680 | — | — |
| 2006-11-02 | $20.20 | $20.20 | 5,000 | — | — |
| 2006-11-01 | $20.40 | $20.40 | 3,200 | — | — |
| 2006-10-31 | $20.45 | $20.45 | 6,560 | — | — |
| 2006-10-30 | $20.65 | $20.65 | 3,940 | — | — |
| 2006-10-27 | $21.35 | $21.35 | 4,480 | — | — |
| 2006-10-26 | $21.75 | $21.75 | 2,280 | — | — |
| 2006-10-25 | $22.00 | $22.00 | 3,600 | — | — |
| 2006-10-24 | $22.15 | $22.15 | 6,900 | — | — |
| 2006-10-23 | $22.00 | $22.00 | 9,520 | — | — |
| 2006-10-20 | $20.65 | $20.65 | 860 | — | — |
| 2006-10-19 | $21.15 | $21.15 | 2,720 | — | — |
| 2006-10-18 | $20.75 | $20.75 | 2,960 | — | — |
| 2006-10-17 | $21.60 | $21.60 | 10,780 | — | — |
| 2006-10-16 | $20.70 | $20.70 | 3,860 | — | — |
| 2006-10-13 | $20.70 | $20.70 | 1,960 | — | — |
| 2006-10-12 | $20.65 | $20.65 | 3,280 | — | — |
| 2006-10-11 | $20.50 | $20.50 | 1,880 | — | — |
| 2006-10-10 | $20.35 | $20.35 | 440 | — | — |
| 2006-10-09 | $20.45 | $20.45 | 4,360 | — | — |
| 2006-10-06 | $21.00 | $21.00 | 1,180 | — | — |
| 2006-10-05 | $20.95 | $20.95 | 4,620 | — | — |
| 2006-10-04 | $20.15 | $20.15 | 3,200 | — | — |
| 2006-10-03 | $19.80 | $19.80 | 4,980 | — | — |
| 2006-10-02 | $20.75 | $20.75 | 860 | — | — |
| 2006-09-29 | $20.60 | $20.60 | 3,400 | — | — |
| 2006-09-28 | $20.95 | $20.95 | 6,160 | — | — |
| 2006-09-27 | $20.80 | $20.80 | 11,100 | — | — |
| 2006-09-26 | $21.00 | $21.00 | 18,480 | — | — |
| 2006-09-25 | $20.20 | $20.20 | 12,820 | — | — |
| 2006-09-22 | $19.25 | $19.25 | 3,200 | — | — |
| 2006-09-21 | $19.20 | $19.20 | 7,420 | — | — |
| 2006-09-20 | $18.35 | $18.35 | 8,060 | — | — |
| 2006-09-19 | $18.90 | $18.90 | 21,920 | — | — |
| 2006-09-18 | $18.40 | $18.40 | 15,820 | — | — |
| 2006-09-15 | $16.90 | $16.90 | 1,860 | — | — |
| 2006-09-14 | $16.75 | $16.75 | 4,720 | — | — |
| 2006-09-13 | $16.80 | $16.80 | 940 | — | — |
| 2006-09-12 | $16.35 | $16.35 | 6,640 | — | — |
| 2006-09-11 | $16.70 | $16.70 | 4,340 | — | — |
| 2006-09-08 | $16.80 | $16.80 | 2,820 | — | — |
| 2006-09-07 | $16.75 | $16.75 | 46,480 | — | — |
| 2006-09-06 | $16.85 | $16.85 | 6,900 | — | — |
| 2006-09-05 | $17.10 | $17.10 | 16,180 | — | — |
| 2006-09-01 | $15.90 | $15.90 | 1,300 | — | — |
| 2006-08-31 | $15.75 | $15.75 | 2,820 | — | — |
| 2006-08-30 | $15.70 | $15.70 | 1,700 | — | — |
| 2006-08-29 | $15.75 | $15.75 | 2,320 | — | — |
| 2006-08-28 | $15.25 | $15.25 | 600 | — | — |
| 2006-08-25 | $15.55 | $15.55 | 1,820 | — | — |
| 2006-08-24 | $15.25 | $15.25 | 6,080 | — | — |
| 2006-08-23 | $15.50 | $15.50 | 5,600 | — | — |
| 2006-08-22 | $15.60 | $15.60 | 19,580 | — | — |
| 2006-08-21 | $16.40 | $16.40 | 3,540 | — | — |
| 2006-08-18 | $16.35 | $16.35 | 7,500 | — | — |
| 2006-08-17 | $16.25 | $16.25 | 9,520 | — | — |
| 2006-08-16 | $16.80 | $16.80 | 39,700 | — | — |
| 2006-08-15 | $17.60 | $17.60 | 14,100 | — | — |
| 2006-08-14 | $18.15 | $18.15 | 11,100 | — | — |
| 2006-08-11 | $17.90 | $17.90 | 2,220 | — | — |
| 2006-08-10 | $18.00 | $18.00 | 2,200 | — | — |
| 2006-08-09 | $18.00 | $18.00 | 4,300 | — | — |
| 2006-08-08 | $18.45 | $18.45 | 320 | — | — |
| 2006-08-07 | $18.05 | $18.05 | 1,740 | — | — |
| 2006-08-04 | $18.75 | $18.75 | 5,880 | — | — |
| 2006-08-03 | $18.60 | $18.60 | 10,980 | — | — |
| 2006-08-02 | $18.35 | $18.35 | 5,860 | — | — |
| 2006-08-01 | $18.95 | $18.95 | 6,560 | — | — |
| 2006-07-31 | $18.50 | $18.50 | 10,700 | — | — |
| 2006-07-28 | $18.90 | $18.90 | 3,260 | — | — |
| 2006-07-27 | $18.50 | $18.50 | 460 | — | — |
| 2006-07-26 | $18.80 | $18.80 | 3,080 | — | — |
| 2006-07-25 | $18.60 | $18.60 | 6,700 | — | — |
| 2006-07-24 | $18.20 | $18.20 | 3,200 | — | — |
| 2006-07-21 | $17.75 | $17.75 | 1,220 | — | — |
| 2006-07-20 | $18.50 | $18.50 | 540 | — | — |
| 2006-07-19 | $18.00 | $18.00 | 2,400 | — | — |
| 2006-07-18 | $17.40 | $17.40 | 6,040 | — | — |
| 2006-07-17 | $18.00 | $18.00 | 2,920 | — | — |
| 2006-07-14 | $17.15 | $17.15 | 7,260 | — | — |
| 2006-07-13 | $18.05 | $18.05 | 15,960 | — | — |
| 2006-07-12 | $19.15 | $19.15 | 1,660 | — | — |
| 2006-07-11 | $19.30 | $19.30 | 4,340 | — | — |
| 2006-07-10 | $19.65 | $19.65 | 12,480 | — | — |
| 2006-07-07 | $20.05 | $20.05 | 3,240 | — | — |
| 2006-07-06 | $20.10 | $20.10 | 5,320 | — | — |
| 2006-07-05 | $20.00 | $20.00 | 8,280 | — | — |
| 2006-07-03 | $19.20 | $19.20 | 280 | — | — |
| 2006-06-30 | $19.40 | $19.40 | 2,420 | — | — |
| 2006-06-29 | $18.80 | $18.80 | 5,060 | — | — |
| 2006-06-28 | $19.20 | $19.20 | 7,080 | — | — |
| 2006-06-27 | $19.05 | $19.05 | 4,260 | — | — |
| 2006-06-26 | $19.85 | $19.85 | 1,540 | — | — |
| 2006-06-23 | $19.65 | $19.65 | 3,460 | — | — |
| 2006-06-22 | $19.55 | $19.55 | 4,280 | — | — |
| 2006-06-21 | $19.35 | $19.35 | 4,140 | — | — |
| 2006-06-20 | $19.30 | $19.30 | 8,580 | — | — |
| 2006-06-19 | $19.50 | $19.50 | 3,580 | — | — |
| 2006-06-16 | $20.10 | $20.10 | 3,020 | — | — |
| 2006-06-15 | $19.65 | $19.65 | 13,880 | — | — |
| 2006-06-14 | $19.50 | $19.50 | 9,900 | — | — |
| 2006-06-13 | $18.80 | $18.80 | 24,940 | — | — |
| 2006-06-12 | $20.00 | $20.00 | 23,780 | — | — |
| 2006-06-09 | $20.20 | $20.20 | 14,200 | — | — |
| 2006-06-08 | $21.00 | $21.00 | 39,400 | — | — |
| 2006-06-07 | $21.45 | $21.45 | 54,940 | — | — |
| 2006-06-06 | $22.60 | $22.60 | 398,780 | — | — |
| 2006-06-05 | $21.00 | $21.00 | 4,780 | — | — |
| 2006-06-02 | $21.50 | $21.50 | 2,320 | — | — |
| 2006-06-01 | $21.55 | $21.55 | 1,620 | — | — |
| 2006-05-31 | $21.35 | $21.35 | 18,520 | — | — |
| 2006-05-30 | $20.20 | $20.20 | 3,380 | — | — |
| 2006-05-26 | $20.75 | $20.75 | 3,240 | — | — |
| 2006-05-25 | $20.85 | $20.85 | 4,160 | — | — |
| 2006-05-24 | $20.20 | $20.20 | 4,120 | — | — |
| 2006-05-23 | $20.80 | $20.80 | 2,300 | — | — |
| 2006-05-22 | $20.15 | $20.15 | 4,240 | — | — |
| 2006-05-19 | $20.35 | $20.35 | 3,360 | — | — |
| 2006-05-18 | $20.95 | $20.95 | 6,280 | — | — |
| 2006-05-17 | $21.10 | $21.10 | 2,800 | — | — |
| 2006-05-16 | $21.45 | $21.45 | 5,700 | — | — |
| 2006-05-15 | $20.55 | $20.55 | 4,180 | — | — |
| 2006-05-12 | $21.05 | $21.05 | 4,000 | — | — |
| 2006-05-11 | $21.50 | $21.50 | 5,100 | — | — |
| 2006-05-10 | $22.30 | $22.30 | 2,700 | — | — |
| 2006-05-09 | $22.70 | $22.70 | 6,800 | — | — |
| 2006-05-08 | $22.00 | $22.00 | 8,440 | — | — |
| 2006-05-05 | $22.90 | $22.90 | 3,400 | — | — |
| 2006-05-04 | $22.45 | $22.45 | 2,540 | — | — |
| 2006-05-03 | $21.90 | $21.90 | 3,440 | — | — |
| 2006-05-02 | $21.50 | $21.50 | 2,360 | — | — |
| 2006-05-01 | $21.85 | $21.85 | 5,520 | — | — |
| 2006-04-28 | $21.75 | $21.75 | 1,680 | — | — |
| 2006-04-27 | $21.60 | $21.60 | 5,080 | — | — |
| 2006-04-26 | $21.15 | $21.15 | 13,200 | — | — |
| 2006-04-25 | $21.70 | $21.70 | 49,840 | — | — |
| 2006-04-24 | $20.30 | $20.30 | 4,620 | — | — |
| 2006-04-21 | $20.25 | $20.25 | 1,680 | — | — |
| 2006-04-20 | $20.45 | $20.45 | 6,520 | — | — |
| 2006-04-19 | $20.50 | $20.50 | 7,640 | — | — |
| 2006-04-18 | $20.75 | $20.75 | 4,140 | — | — |
| 2006-04-17 | $20.85 | $20.85 | 3,640 | — | — |
| 2006-04-13 | $20.80 | $20.80 | 1,460 | — | — |
| 2006-04-12 | $21.00 | $21.00 | 1,460 | — | — |
| 2006-04-11 | $21.20 | $21.20 | 1,280 | — | — |
| 2006-04-10 | $21.20 | $21.20 | 7,200 | — | — |
| 2006-04-07 | $21.15 | $21.15 | 2,760 | — | — |
| 2006-04-06 | $21.50 | $21.50 | 9,720 | — | — |
| 2006-04-05 | $21.15 | $21.15 | 3,400 | — | — |
| 2006-04-04 | $20.95 | $20.95 | 2,500 | — | — |
| 2006-04-03 | $20.75 | $20.75 | 7,520 | — | — |
| 2006-03-31 | $21.75 | $21.75 | 15,220 | — | — |
| 2006-03-30 | $21.50 | $21.50 | 4,820 | — | — |
| 2006-03-29 | $22.00 | $22.00 | 11,580 | — | — |
| 2006-03-28 | $21.00 | $21.00 | 980 | — | — |
| 2006-03-27 | $21.75 | $21.75 | 13,080 | — | — |
| 2006-03-24 | $20.60 | $20.60 | 3,260 | — | — |
| 2006-03-23 | $20.25 | $20.25 | 5,980 | — | — |
| 2006-03-22 | $20.05 | $20.05 | 16,900 | — | — |
| 2006-03-21 | $19.75 | $19.75 | 4,800 | — | — |
| 2006-03-20 | $20.60 | $20.60 | 29,020 | — | — |
| 2006-03-17 | $20.75 | $20.75 | 8,980 | — | — |
| 2006-03-16 | $21.45 | $21.45 | 44,480 | — | — |
| 2006-03-15 | $22.90 | $22.90 | 17,180 | — | — |
| 2006-03-14 | $21.85 | $21.85 | 7,280 | — | — |
| 2006-03-13 | $21.95 | $21.95 | 5,000 | — | — |
| 2006-03-10 | $22.25 | $22.25 | 3,720 | — | — |
| 2006-03-09 | $22.00 | $22.00 | 2,380 | — | — |
| 2006-03-08 | $21.80 | $21.80 | 2,620 | — | — |
| 2006-03-07 | $22.45 | $22.45 | 4,920 | — | — |
| 2006-03-06 | $22.40 | $22.40 | 2,720 | — | — |
| 2006-03-03 | $22.95 | $22.95 | 1,020 | — | — |
| 2006-03-02 | $22.50 | $22.50 | 5,260 | — | — |
| 2006-03-01 | $22.55 | $22.55 | 1,740 | — | — |
| 2006-02-28 | $22.50 | $22.50 | 1,740 | — | — |
| 2006-02-27 | $22.60 | $22.60 | 4,600 | — | — |
| 2006-02-24 | $22.80 | $22.80 | 7,140 | — | — |
| 2006-02-23 | $23.10 | $23.10 | 8,120 | — | — |
| 2006-02-22 | $22.60 | $22.60 | 6,860 | — | — |
| 2006-02-21 | $22.50 | $22.50 | 3,840 | — | — |
| 2006-02-17 | $23.25 | $23.25 | 4,320 | — | — |
| 2006-02-16 | $23.10 | $23.10 | 8,540 | — | — |
| 2006-02-15 | $22.45 | $22.45 | 6,480 | — | — |
| 2006-02-14 | $21.95 | $21.95 | 11,300 | — | — |
| 2006-02-13 | $22.35 | $22.35 | 25,540 | — | — |
| 2006-02-10 | $23.30 | $23.30 | 1,000 | — | — |
| 2006-02-09 | $23.50 | $23.50 | 4,020 | — | — |
| 2006-02-08 | $23.60 | $23.60 | 11,700 | — | — |
| 2006-02-07 | $23.80 | $23.80 | 10,500 | — | — |
| 2006-02-06 | $23.85 | $23.85 | 5,960 | — | — |
| 2006-02-03 | $24.30 | $24.30 | 1,400 | — | — |
| 2006-02-02 | $24.35 | $24.35 | 7,200 | — | — |
| 2006-02-01 | $24.50 | $24.50 | 4,200 | — | — |
| 2006-01-31 | $24.95 | $24.95 | 11,240 | — | — |
| 2006-01-30 | $24.85 | $24.85 | 11,700 | — | — |
| 2006-01-27 | $24.90 | $24.90 | 4,140 | — | — |
| 2006-01-26 | $24.95 | $24.95 | 10,940 | — | — |
| 2006-01-25 | $25.10 | $25.10 | 14,320 | — | — |
| 2006-01-24 | $25.30 | $25.30 | 10,800 | — | — |
| 2006-01-23 | $25.20 | $25.20 | 14,480 | — | — |
| 2006-01-20 | $24.75 | $24.75 | 10,040 | — | — |
| 2006-01-19 | $24.55 | $24.55 | 11,200 | — | — |
| 2006-01-18 | $24.05 | $24.05 | 20,180 | — | — |
| 2006-01-17 | $24.75 | $24.75 | 7,180 | — | — |
| 2006-01-13 | $24.75 | $24.75 | 7,140 | — | — |
| 2006-01-12 | $24.95 | $24.95 | 19,180 | — | — |
| 2006-01-11 | $25.30 | $25.30 | 18,340 | — | — |
| 2006-01-10 | $25.50 | $25.50 | 16,200 | — | — |
| 2006-01-09 | $25.95 | $25.95 | 40,260 | — | — |
| 2006-01-06 | $25.25 | $25.25 | 28,180 | — | — |
| 2006-01-05 | $24.75 | $24.75 | 31,160 | — | — |
| 2006-01-04 | $24.40 | $24.40 | 66,980 | — | — |
| 2006-01-03 | $23.35 | $23.35 | 31,560 | — | — |