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
- 1986-11-05 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 | $15.02 | $15.23 | 219,500 | — | — |
| 2006-12-28 | $15.28 | $15.49 | 204,800 | — | — |
| 2006-12-27 | $15.40 | $15.62 | 271,300 | — | — |
| 2006-12-26 | $15.24 | $15.45 | 167,700 | — | — |
| 2006-12-22 | $14.98 | $15.19 | 449,800 | — | — |
| 2006-12-21 | $15.08 | $15.29 | 395,100 | — | — |
| 2006-12-20 | $15.03 | $15.24 | 631,000 | — | — |
| 2006-12-19 | $15.03 | $15.24 | 537,200 | — | — |
| 2006-12-18 | $15.10 | $15.29 | 415,900 | — | — |
| 2006-12-15 | $15.27 | $15.46 | 584,100 | — | — |
| 2006-12-14 | $15.28 | $15.47 | 386,200 | — | — |
| 2006-12-13 | $15.20 | $15.39 | 599,800 | — | — |
| 2006-12-12 | $15.36 | $15.56 | 484,700 | — | — |
| 2006-12-11 | $15.32 | $15.51 | 425,200 | — | — |
| 2006-12-08 | $15.41 | $15.61 | 178,100 | — | — |
| 2006-12-07 | $15.61 | $15.81 | 371,300 | — | — |
| 2006-12-06 | $15.51 | $15.71 | 533,800 | — | — |
| 2006-12-05 | $15.17 | $15.36 | 932,200 | — | — |
| 2006-12-04 | $15.24 | $15.43 | 940,000 | — | — |
| 2006-12-01 | $15.46 | $15.66 | 406,400 | — | — |
| 2006-11-30 | $15.44 | $15.64 | 482,500 | — | — |
| 2006-11-29 | $15.60 | $15.80 | 533,300 | — | — |
| 2006-11-28 | $15.88 | $16.08 | 312,800 | — | — |
| 2006-11-27 | $15.85 | $16.05 | 179,700 | — | — |
| 2006-11-24 | $16.13 | $16.33 | 50,900 | — | — |
| 2006-11-22 | $16.12 | $16.32 | 135,200 | — | — |
| 2006-11-21 | $16.26 | $16.47 | 435,800 | — | — |
| 2006-11-20 | $16.16 | $16.37 | 510,900 | — | — |
| 2006-11-17 | $16.27 | $16.48 | 339,500 | — | — |
| 2006-11-16 | $16.35 | $16.56 | 158,400 | — | — |
| 2006-11-15 | $16.32 | $16.53 | 176,000 | — | — |
| 2006-11-14 | $16.20 | $16.41 | 354,400 | — | — |
| 2006-11-13 | $16.02 | $16.22 | 307,900 | — | — |
| 2006-11-10 | $16.05 | $16.25 | 326,600 | — | — |
| 2006-11-09 | $15.80 | $16.00 | 442,600 | — | — |
| 2006-11-08 | $16.12 | $16.32 | 301,100 | — | — |
| 2006-11-07 | $15.85 | $16.05 | 542,000 | — | — |
| 2006-11-06 | $16.18 | $16.39 | 463,200 | — | — |
| 2006-11-03 | $15.73 | $15.93 | 304,600 | — | — |
| 2006-11-02 | $15.76 | $15.96 | 313,400 | — | — |
| 2006-11-01 | $16.06 | $16.26 | 241,500 | — | — |
| 2006-10-31 | $16.33 | $16.54 | 171,900 | — | — |
| 2006-10-30 | $16.63 | $16.84 | 239,100 | — | — |
| 2006-10-27 | $16.33 | $16.54 | 292,200 | — | — |
| 2006-10-26 | $16.43 | $16.64 | 350,000 | — | — |
| 2006-10-25 | $16.42 | $16.63 | 256,500 | — | — |
| 2006-10-24 | $16.43 | $16.64 | 572,500 | — | — |
| 2006-10-23 | $16.52 | $16.73 | 347,900 | — | — |
| 2006-10-20 | $16.67 | $16.88 | 464,400 | — | — |
| 2006-10-19 | $16.74 | $16.95 | 614,100 | — | — |
| 2006-10-18 | $15.99 | $16.19 | 1,028,600 | — | — |
| 2006-10-17 | $16.80 | $17.01 | 530,200 | — | — |
| 2006-10-16 | $17.65 | $17.87 | 367,300 | — | — |
| 2006-10-13 | $17.38 | $17.60 | 559,600 | — | — |
| 2006-10-12 | $17.56 | $17.78 | 370,800 | — | — |
| 2006-10-11 | $17.09 | $17.31 | 489,200 | — | — |
| 2006-10-10 | $17.27 | $17.49 | 766,200 | — | — |
| 2006-10-09 | $16.29 | $16.50 | 346,000 | — | — |
| 2006-10-06 | $15.82 | $16.02 | 229,600 | — | — |
| 2006-10-05 | $16.27 | $16.48 | 375,300 | — | — |
| 2006-10-04 | $15.90 | $16.10 | 473,200 | — | — |
| 2006-10-03 | $15.55 | $15.75 | 588,600 | — | — |
| 2006-10-02 | $15.36 | $15.56 | 300,100 | — | — |
| 2006-09-29 | $15.68 | $15.88 | 435,300 | — | — |
| 2006-09-28 | $15.68 | $15.88 | 420,300 | — | — |
| 2006-09-27 | $15.88 | $16.08 | 341,300 | — | — |
| 2006-09-26 | $16.02 | $16.22 | 359,600 | — | — |
| 2006-09-25 | $15.90 | $16.10 | 431,600 | — | — |
| 2006-09-22 | $15.72 | $15.92 | 233,800 | — | — |
| 2006-09-21 | $15.90 | $16.10 | 324,300 | — | — |
| 2006-09-20 | $16.02 | $16.22 | 616,700 | — | — |
| 2006-09-19 | $15.83 | $16.03 | 378,700 | — | — |
| 2006-09-18 | $15.97 | $16.17 | 312,100 | — | — |
| 2006-09-15 | $15.88 | $16.06 | 679,800 | — | — |
| 2006-09-14 | $15.87 | $16.05 | 441,000 | — | — |
| 2006-09-13 | $16.70 | $16.89 | 269,000 | — | — |
| 2006-09-12 | $16.74 | $16.93 | 489,300 | — | — |
| 2006-09-11 | $15.69 | $15.87 | 539,000 | — | — |
| 2006-09-08 | $15.23 | $15.40 | 207,700 | — | — |
| 2006-09-07 | $15.10 | $15.27 | 330,800 | — | — |
| 2006-09-06 | $15.21 | $15.38 | 282,600 | — | — |
| 2006-09-05 | $15.78 | $15.96 | 247,900 | — | — |
| 2006-09-01 | $15.97 | $16.15 | 144,400 | — | — |
| 2006-08-31 | $16.08 | $16.26 | 255,900 | — | — |
| 2006-08-30 | $15.80 | $15.98 | 223,500 | — | — |
| 2006-08-29 | $16.02 | $16.20 | 535,400 | — | — |
| 2006-08-28 | $15.72 | $15.90 | 209,800 | — | — |
| 2006-08-25 | $15.26 | $15.43 | 183,400 | — | — |
| 2006-08-24 | $15.27 | $15.44 | 448,300 | — | — |
| 2006-08-23 | $15.25 | $15.42 | 296,600 | — | — |
| 2006-08-22 | $15.26 | $15.43 | 305,500 | — | — |
| 2006-08-21 | $15.18 | $15.35 | 296,200 | — | — |
| 2006-08-18 | $15.37 | $15.55 | 386,600 | — | — |
| 2006-08-17 | $15.66 | $15.84 | 233,000 | — | — |
| 2006-08-16 | $15.63 | $15.81 | 254,000 | — | — |
| 2006-08-15 | $15.23 | $15.40 | 408,100 | — | — |
| 2006-08-14 | $14.61 | $14.78 | 437,300 | — | — |
| 2006-08-11 | $14.40 | $14.56 | 656,100 | — | — |
| 2006-08-10 | $14.36 | $14.52 | 286,600 | — | — |
| 2006-08-09 | $14.25 | $14.41 | 472,400 | — | — |
| 2006-08-08 | $14.51 | $14.68 | 415,600 | — | — |
| 2006-08-07 | $14.70 | $14.87 | 633,200 | — | — |
| 2006-08-04 | $15.26 | $15.43 | 471,000 | — | — |
| 2006-08-03 | $15.48 | $15.66 | 508,500 | — | — |
| 2006-08-02 | $14.95 | $15.12 | 389,400 | — | — |
| 2006-08-01 | $15.09 | $15.26 | 506,100 | — | — |
| 2006-07-31 | $15.05 | $15.22 | 343,300 | — | — |
| 2006-07-28 | $15.30 | $15.47 | 558,800 | — | — |
| 2006-07-27 | $14.89 | $15.06 | 758,000 | — | — |
| 2006-07-26 | $15.13 | $15.30 | 2,023,100 | — | — |
| 2006-07-25 | $15.70 | $15.88 | 982,100 | — | — |
| 2006-07-24 | $15.59 | $15.77 | 298,200 | — | — |
| 2006-07-21 | $15.11 | $15.28 | 843,900 | — | — |
| 2006-07-20 | $15.26 | $15.43 | 644,100 | — | — |
| 2006-07-19 | $15.66 | $15.84 | 1,852,100 | — | — |
| 2006-07-18 | $15.67 | $15.85 | 1,632,300 | — | — |
| 2006-07-17 | $16.28 | $16.47 | 566,300 | — | — |
| 2006-07-14 | $16.40 | $16.59 | 451,700 | — | — |
| 2006-07-13 | $16.71 | $16.90 | 535,000 | — | — |
| 2006-07-12 | $17.66 | $17.86 | 319,100 | — | — |
| 2006-07-11 | $17.86 | $18.06 | 199,900 | — | — |
| 2006-07-10 | $17.64 | $17.84 | 244,100 | — | — |
| 2006-07-07 | $17.72 | $17.92 | 180,800 | — | — |
| 2006-07-06 | $18.10 | $18.31 | 367,200 | — | — |
| 2006-07-05 | $18.15 | $18.36 | 268,900 | — | — |
| 2006-07-03 | $18.51 | $18.72 | 242,300 | — | — |
| 2006-06-30 | $17.90 | $18.10 | 946,200 | — | — |
| 2006-06-29 | $17.30 | $17.50 | 387,900 | — | — |
| 2006-06-28 | $16.78 | $16.97 | 389,500 | — | — |
| 2006-06-27 | $16.90 | $17.09 | 271,500 | — | — |
| 2006-06-26 | $17.50 | $17.70 | 260,500 | — | — |
| 2006-06-23 | $17.64 | $17.84 | 248,700 | — | — |
| 2006-06-22 | $17.49 | $17.69 | 198,900 | — | — |
| 2006-06-21 | $17.50 | $17.70 | 275,200 | — | — |
| 2006-06-20 | $17.19 | $17.39 | 290,100 | — | — |
| 2006-06-19 | $16.89 | $17.06 | 274,600 | — | — |
| 2006-06-16 | $17.03 | $17.20 | 1,114,600 | — | — |
| 2006-06-15 | $17.04 | $17.21 | 287,900 | — | — |
| 2006-06-14 | $16.53 | $16.70 | 320,300 | — | — |
| 2006-06-13 | $16.34 | $16.51 | 359,200 | — | — |
| 2006-06-12 | $16.74 | $16.91 | 302,000 | — | — |
| 2006-06-09 | $17.29 | $17.47 | 248,900 | — | — |
| 2006-06-08 | $17.16 | $17.34 | 361,100 | — | — |
| 2006-06-07 | $17.14 | $17.32 | 302,400 | — | — |
| 2006-06-06 | $17.02 | $17.19 | 338,300 | — | — |
| 2006-06-05 | $16.92 | $17.09 | 646,700 | — | — |
| 2006-06-02 | $17.35 | $17.53 | 177,100 | — | — |
| 2006-06-01 | $17.40 | $17.58 | 266,500 | — | — |
| 2006-05-31 | $16.86 | $17.03 | 311,800 | — | — |
| 2006-05-30 | $16.43 | $16.60 | 284,000 | — | — |
| 2006-05-26 | $16.97 | $17.14 | 246,500 | — | — |
| 2006-05-25 | $17.05 | $17.22 | 402,100 | — | — |
| 2006-05-24 | $16.64 | $16.81 | 371,600 | — | — |
| 2006-05-23 | $16.27 | $16.44 | 329,500 | — | — |
| 2006-05-22 | $16.79 | $16.96 | 597,700 | — | — |
| 2006-05-19 | $16.56 | $16.73 | 363,900 | — | — |
| 2006-05-18 | $16.81 | $16.98 | 791,700 | — | — |
| 2006-05-17 | $16.57 | $16.74 | 509,300 | — | — |
| 2006-05-16 | $17.39 | $17.57 | 370,300 | — | — |
| 2006-05-15 | $17.97 | $18.15 | 343,200 | — | — |
| 2006-05-12 | $17.92 | $18.10 | 303,333 | — | — |
| 2006-05-11 | $18.43 | $18.62 | 315,333 | — | — |
| 2006-05-10 | $18.70 | $18.89 | 213,333 | — | — |
| 2006-05-09 | $18.96 | $19.15 | 216,533 | — | — |
| 2006-05-08 | $18.90 | $19.09 | 240,133 | — | — |
| 2006-05-05 | $18.91 | $19.10 | 371,733 | — | — |
| 2006-05-04 | $18.89 | $19.08 | 504,400 | — | — |
| 2006-05-03 | $18.30 | $18.49 | 348,933 | — | — |
| 2006-05-02 | $18.11 | $18.29 | 550,933 | — | — |
| 2006-05-01 | $17.90 | $18.08 | 741,067 | — | — |
| 2006-04-28 | $18.23 | $18.42 | 336,933 | — | — |
| 2006-04-27 | $18.27 | $18.46 | 350,133 | — | — |
| 2006-04-26 | $18.65 | $18.84 | 432,133 | — | — |
| 2006-04-25 | $18.58 | $18.78 | 527,333 | — | — |
| 2006-04-24 | $18.53 | $18.71 | 1,048,533 | — | — |
| 2006-04-21 | $18.93 | $19.12 | 812,400 | — | — |
| 2006-04-20 | $19.12 | $19.31 | 1,235,067 | — | — |
| 2006-04-19 | $18.71 | $18.90 | 1,372,133 | — | — |
| 2006-04-18 | $18.08 | $18.27 | 850,667 | — | — |
| 2006-04-17 | $17.07 | $17.24 | 1,456,267 | — | — |
| 2006-04-13 | $15.91 | $16.07 | 296,000 | — | — |
| 2006-04-12 | $15.98 | $16.14 | 201,333 | — | — |
| 2006-04-11 | $15.93 | $16.09 | 817,733 | — | — |
| 2006-04-10 | $16.35 | $16.52 | 798,933 | — | — |
| 2006-04-07 | $16.54 | $16.71 | 344,000 | — | — |
| 2006-04-06 | $16.59 | $16.76 | 137,200 | — | — |
| 2006-04-05 | $16.59 | $16.76 | 220,133 | — | — |
| 2006-04-04 | $16.31 | $16.48 | 362,667 | — | — |
| 2006-04-03 | $16.38 | $16.55 | 506,800 | — | — |
| 2006-03-31 | $16.34 | $16.51 | 531,733 | — | — |
| 2006-03-30 | $16.33 | $16.50 | 626,533 | — | — |
| 2006-03-29 | $16.73 | $16.90 | 977,067 | — | — |
| 2006-03-28 | $16.49 | $16.66 | 914,400 | — | — |
| 2006-03-27 | $16.05 | $16.21 | 1,561,733 | — | — |
| 2006-03-24 | $16.50 | $16.67 | 3,243,200 | — | — |
| 2006-03-23 | $17.50 | $17.68 | 763,600 | — | — |
| 2006-03-22 | $17.84 | $18.03 | 209,467 | — | — |
| 2006-03-21 | $17.50 | $17.68 | 289,067 | — | — |
| 2006-03-20 | $17.86 | $18.03 | 363,200 | — | — |
| 2006-03-17 | $17.21 | $17.37 | 899,867 | — | — |
| 2006-03-16 | $17.54 | $17.70 | 418,667 | — | — |
| 2006-03-15 | $17.88 | $18.05 | 244,133 | — | — |
| 2006-03-14 | $17.96 | $18.12 | 139,067 | — | — |
| 2006-03-13 | $17.88 | $18.05 | 284,667 | — | — |
| 2006-03-10 | $17.78 | $17.95 | 224,933 | — | — |
| 2006-03-09 | $17.26 | $17.42 | 270,400 | — | — |
| 2006-03-08 | $17.25 | $17.41 | 903,867 | — | — |
| 2006-03-07 | $17.03 | $17.18 | 439,200 | — | — |
| 2006-03-06 | $17.26 | $17.43 | 448,667 | — | — |
| 2006-03-03 | $17.63 | $17.79 | 218,800 | — | — |
| 2006-03-02 | $17.66 | $17.83 | 302,533 | — | — |
| 2006-03-01 | $18.14 | $18.31 | 435,733 | — | — |
| 2006-02-28 | $17.35 | $17.51 | 774,000 | — | — |
| 2006-02-27 | $18.14 | $18.31 | 303,067 | — | — |
| 2006-02-24 | $18.03 | $18.20 | 457,200 | — | — |
| 2006-02-23 | $18.60 | $18.77 | 247,067 | — | — |
| 2006-02-22 | $18.56 | $18.74 | 306,400 | — | — |
| 2006-02-21 | $18.34 | $18.51 | 332,400 | — | — |
| 2006-02-17 | $18.41 | $18.58 | 339,200 | — | — |
| 2006-02-16 | $18.56 | $18.73 | 283,600 | — | — |
| 2006-02-15 | $18.39 | $18.56 | 559,600 | — | — |
| 2006-02-14 | $18.19 | $18.36 | 632,133 | — | — |
| 2006-02-13 | $17.59 | $17.76 | 380,933 | — | — |
| 2006-02-10 | $17.89 | $18.06 | 532,133 | — | — |
| 2006-02-09 | $17.39 | $17.55 | 666,000 | — | — |
| 2006-02-08 | $17.33 | $17.50 | 537,067 | — | — |
| 2006-02-07 | $17.35 | $17.51 | 418,800 | — | — |
| 2006-02-06 | $17.36 | $17.53 | 331,733 | — | — |
| 2006-02-03 | $17.53 | $17.69 | 491,067 | — | — |
| 2006-02-02 | $17.45 | $17.61 | 449,867 | — | — |
| 2006-02-01 | $17.42 | $17.58 | 540,800 | — | — |
| 2006-01-31 | $17.47 | $17.63 | 524,667 | — | — |
| 2006-01-30 | $17.63 | $17.79 | 1,028,133 | — | — |
| 2006-01-27 | $16.49 | $16.65 | 315,600 | — | — |
| 2006-01-26 | $16.70 | $16.86 | 506,133 | — | — |
| 2006-01-25 | $16.00 | $16.16 | 547,867 | — | — |
| 2006-01-24 | $16.07 | $16.22 | 761,867 | — | — |
| 2006-01-23 | $15.09 | $15.23 | 463,867 | — | — |
| 2006-01-20 | $15.38 | $15.53 | 384,267 | — | — |
| 2006-01-19 | $15.66 | $15.81 | 670,533 | — | — |
| 2006-01-18 | $15.29 | $15.44 | 1,379,867 | — | — |
| 2006-01-17 | $15.34 | $15.48 | 300,667 | — | — |
| 2006-01-13 | $15.56 | $15.70 | 182,267 | — | — |
| 2006-01-12 | $15.68 | $15.82 | 582,400 | — | — |
| 2006-01-11 | $15.74 | $15.88 | 316,267 | — | — |
| 2006-01-10 | $15.98 | $16.12 | 385,467 | — | — |
| 2006-01-09 | $15.98 | $16.12 | 554,533 | — | — |
| 2006-01-06 | $15.41 | $15.56 | 347,067 | — | — |
| 2006-01-05 | $15.32 | $15.46 | 252,267 | — | — |
| 2006-01-04 | $15.34 | $15.48 | 326,667 | — | — |
| 2006-01-03 | $15.41 | $15.56 | 291,867 | — | — |