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
- 2005-02-14 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 | $18.97 | $18.97 | 425,400 | — | — |
| 2006-12-28 | $18.65 | $18.65 | 261,100 | — | — |
| 2006-12-27 | $18.71 | $18.71 | 216,800 | — | — |
| 2006-12-26 | $18.62 | $18.62 | 383,200 | — | — |
| 2006-12-22 | $18.33 | $18.33 | 291,500 | — | — |
| 2006-12-21 | $18.37 | $18.37 | 351,700 | — | — |
| 2006-12-20 | $18.79 | $18.79 | 669,400 | — | — |
| 2006-12-19 | $18.60 | $18.60 | 888,500 | — | — |
| 2006-12-18 | $18.77 | $18.77 | 540,100 | — | — |
| 2006-12-15 | $18.97 | $18.97 | 618,700 | — | — |
| 2006-12-14 | $18.99 | $18.99 | 578,700 | — | — |
| 2006-12-13 | $18.91 | $18.91 | 1,122,100 | — | — |
| 2006-12-12 | $18.82 | $18.82 | 676,100 | — | — |
| 2006-12-11 | $18.34 | $18.34 | 750,200 | — | — |
| 2006-12-08 | $18.65 | $18.65 | 1,397,200 | — | — |
| 2006-12-07 | $18.44 | $18.44 | 629,100 | — | — |
| 2006-12-06 | $18.34 | $18.34 | 611,300 | — | — |
| 2006-12-05 | $18.39 | $18.39 | 700,000 | — | — |
| 2006-12-04 | $18.05 | $18.05 | 608,900 | — | — |
| 2006-12-01 | $17.94 | $17.94 | 1,151,000 | — | — |
| 2006-11-30 | $17.41 | $17.41 | 966,400 | — | — |
| 2006-11-29 | $17.28 | $17.28 | 957,600 | — | — |
| 2006-11-28 | $17.47 | $17.47 | 880,400 | — | — |
| 2006-11-27 | $17.25 | $17.25 | 469,500 | — | — |
| 2006-11-24 | $17.55 | $17.55 | 124,600 | — | — |
| 2006-11-22 | $17.73 | $17.73 | 457,600 | — | — |
| 2006-11-21 | $17.43 | $17.43 | 933,300 | — | — |
| 2006-11-20 | $17.18 | $17.18 | 777,000 | — | — |
| 2006-11-17 | $17.51 | $17.51 | 524,500 | — | — |
| 2006-11-16 | $17.47 | $17.47 | 1,262,200 | — | — |
| 2006-11-15 | $17.49 | $17.49 | 757,400 | — | — |
| 2006-11-14 | $17.50 | $17.50 | 891,000 | — | — |
| 2006-11-13 | $17.50 | $17.50 | 835,900 | — | — |
| 2006-11-10 | $17.25 | $17.25 | 692,600 | — | — |
| 2006-11-09 | $17.34 | $17.34 | 543,100 | — | — |
| 2006-11-08 | $17.39 | $17.39 | 570,600 | — | — |
| 2006-11-07 | $17.28 | $17.28 | 598,300 | — | — |
| 2006-11-06 | $17.30 | $17.30 | 484,200 | — | — |
| 2006-11-03 | $17.40 | $17.40 | 917,600 | — | — |
| 2006-11-02 | $17.53 | $17.53 | 817,600 | — | — |
| 2006-11-01 | $17.32 | $17.32 | 946,300 | — | — |
| 2006-10-31 | $17.27 | $17.27 | 1,211,800 | — | — |
| 2006-10-30 | $17.12 | $17.12 | 2,338,500 | — | — |
| 2006-10-27 | $17.50 | $17.50 | 3,710,900 | — | — |
| 2006-10-26 | $18.23 | $18.23 | 1,424,100 | — | — |
| 2006-10-25 | $18.11 | $18.11 | 454,700 | — | — |
| 2006-10-24 | $18.16 | $18.16 | 972,400 | — | — |
| 2006-10-23 | $18.23 | $18.23 | 987,900 | — | — |
| 2006-10-20 | $18.16 | $18.16 | 171,000 | — | — |
| 2006-10-19 | $18.19 | $18.19 | 704,300 | — | — |
| 2006-10-18 | $18.25 | $18.25 | 998,700 | — | — |
| 2006-10-17 | $18.20 | $18.20 | 536,200 | — | — |
| 2006-10-16 | $18.30 | $18.30 | 739,500 | — | — |
| 2006-10-13 | $18.22 | $18.22 | 515,700 | — | — |
| 2006-10-12 | $18.30 | $18.30 | 418,800 | — | — |
| 2006-10-11 | $18.27 | $18.27 | 380,500 | — | — |
| 2006-10-10 | $18.65 | $18.65 | 529,200 | — | — |
| 2006-10-09 | $18.50 | $18.50 | 530,200 | — | — |
| 2006-10-06 | $18.54 | $18.54 | 1,005,200 | — | — |
| 2006-10-05 | $18.37 | $18.37 | 494,400 | — | — |
| 2006-10-04 | $18.21 | $18.21 | 866,800 | — | — |
| 2006-10-03 | $18.22 | $18.22 | 733,300 | — | — |
| 2006-10-02 | $18.21 | $18.21 | 356,600 | — | — |
| 2006-09-29 | $18.20 | $18.20 | 440,500 | — | — |
| 2006-09-28 | $18.20 | $18.20 | 678,300 | — | — |
| 2006-09-27 | $18.18 | $18.18 | 579,000 | — | — |
| 2006-09-26 | $18.16 | $18.16 | 470,100 | — | — |
| 2006-09-25 | $18.34 | $18.34 | 304,100 | — | — |
| 2006-09-22 | $18.18 | $18.18 | 197,900 | — | — |
| 2006-09-21 | $18.39 | $18.39 | 473,000 | — | — |
| 2006-09-20 | $18.26 | $18.26 | 352,800 | — | — |
| 2006-09-19 | $18.32 | $18.32 | 445,900 | — | — |
| 2006-09-18 | $18.20 | $18.20 | 385,200 | — | — |
| 2006-09-15 | $18.23 | $18.23 | 1,292,200 | — | — |
| 2006-09-14 | $18.65 | $18.65 | 490,900 | — | — |
| 2006-09-13 | $18.62 | $18.62 | 392,500 | — | — |
| 2006-09-12 | $18.69 | $18.69 | 490,600 | — | — |
| 2006-09-11 | $18.58 | $18.58 | 483,100 | — | — |
| 2006-09-08 | $18.51 | $18.51 | 1,050,400 | — | — |
| 2006-09-07 | $18.69 | $18.69 | 849,900 | — | — |
| 2006-09-06 | $18.45 | $18.45 | 596,200 | — | — |
| 2006-09-05 | $18.32 | $18.32 | 378,700 | — | — |
| 2006-09-01 | $18.25 | $18.25 | 353,100 | — | — |
| 2006-08-31 | $18.06 | $18.06 | 430,700 | — | — |
| 2006-08-30 | $17.66 | $17.66 | 511,700 | — | — |
| 2006-08-29 | $17.62 | $17.62 | 531,500 | — | — |
| 2006-08-28 | $17.34 | $17.34 | 533,200 | — | — |
| 2006-08-25 | $17.11 | $17.11 | 347,200 | — | — |
| 2006-08-24 | $17.03 | $17.03 | 354,800 | — | — |
| 2006-08-23 | $17.18 | $17.18 | 783,900 | — | — |
| 2006-08-22 | $17.14 | $17.14 | 378,900 | — | — |
| 2006-08-21 | $17.21 | $17.21 | 412,200 | — | — |
| 2006-08-18 | $17.47 | $17.47 | 428,700 | — | — |
| 2006-08-17 | $17.32 | $17.32 | 530,500 | — | — |
| 2006-08-16 | $17.46 | $17.46 | 1,064,200 | — | — |
| 2006-08-15 | $16.93 | $16.93 | 375,400 | — | — |
| 2006-08-14 | $16.96 | $16.96 | 751,600 | — | — |
| 2006-08-11 | $16.70 | $16.70 | 612,100 | — | — |
| 2006-08-10 | $16.91 | $16.91 | 574,300 | — | — |
| 2006-08-09 | $16.99 | $16.99 | 685,000 | — | — |
| 2006-08-08 | $17.14 | $17.14 | 878,300 | — | — |
| 2006-08-07 | $17.27 | $17.27 | 730,800 | — | — |
| 2006-08-04 | $17.55 | $17.55 | 633,800 | — | — |
| 2006-08-03 | $17.13 | $17.13 | 807,900 | — | — |
| 2006-08-02 | $17.26 | $17.26 | 2,531,400 | — | — |
| 2006-08-01 | $15.82 | $15.82 | 780,700 | — | — |
| 2006-07-31 | $15.95 | $15.95 | 957,300 | — | — |
| 2006-07-28 | $16.36 | $16.36 | 919,000 | — | — |
| 2006-07-27 | $16.11 | $16.11 | 646,700 | — | — |
| 2006-07-26 | $16.61 | $16.61 | 363,200 | — | — |
| 2006-07-25 | $16.58 | $16.58 | 414,900 | — | — |
| 2006-07-24 | $16.56 | $16.56 | 590,200 | — | — |
| 2006-07-21 | $16.46 | $16.46 | 699,200 | — | — |
| 2006-07-20 | $16.39 | $16.39 | 499,600 | — | — |
| 2006-07-19 | $16.31 | $16.31 | 1,213,800 | — | — |
| 2006-07-18 | $16.11 | $16.11 | 902,800 | — | — |
| 2006-07-17 | $16.31 | $16.31 | 498,400 | — | — |
| 2006-07-14 | $16.45 | $16.45 | 689,900 | — | — |
| 2006-07-13 | $16.65 | $16.65 | 617,200 | — | — |
| 2006-07-12 | $17.24 | $17.24 | 464,700 | — | — |
| 2006-07-11 | $17.77 | $17.77 | 524,800 | — | — |
| 2006-07-10 | $17.67 | $17.67 | 1,151,800 | — | — |
| 2006-07-07 | $17.31 | $17.31 | 715,300 | — | — |
| 2006-07-06 | $17.07 | $17.07 | 501,200 | — | — |
| 2006-07-05 | $17.32 | $17.32 | 483,400 | — | — |
| 2006-07-03 | $17.33 | $17.33 | 158,800 | — | — |
| 2006-06-30 | $17.32 | $17.32 | 1,356,500 | — | — |
| 2006-06-29 | $17.26 | $17.26 | 867,700 | — | — |
| 2006-06-28 | $16.84 | $16.84 | 520,200 | — | — |
| 2006-06-27 | $16.46 | $16.46 | 548,600 | — | — |
| 2006-06-26 | $16.80 | $16.80 | 865,800 | — | — |
| 2006-06-23 | $16.95 | $16.95 | 993,600 | — | — |
| 2006-06-22 | $16.76 | $16.76 | 721,100 | — | — |
| 2006-06-21 | $16.87 | $16.87 | 646,600 | — | — |
| 2006-06-20 | $16.68 | $16.68 | 1,098,800 | — | — |
| 2006-06-19 | $16.56 | $16.56 | 401,500 | — | — |
| 2006-06-16 | $17.00 | $17.00 | 700,000 | — | — |
| 2006-06-15 | $17.15 | $17.15 | 836,000 | — | — |
| 2006-06-14 | $16.87 | $16.87 | 725,300 | — | — |
| 2006-06-13 | $16.80 | $16.80 | 595,600 | — | — |
| 2006-06-12 | $17.12 | $17.12 | 524,700 | — | — |
| 2006-06-09 | $17.41 | $17.41 | 1,015,600 | — | — |
| 2006-06-08 | $17.70 | $17.70 | 1,182,700 | — | — |
| 2006-06-07 | $18.15 | $18.15 | 807,400 | — | — |
| 2006-06-06 | $18.40 | $18.40 | 698,500 | — | — |
| 2006-06-05 | $18.53 | $18.53 | 883,200 | — | — |
| 2006-06-02 | $18.56 | $18.56 | 1,012,200 | — | — |
| 2006-06-01 | $18.71 | $18.71 | 1,190,200 | — | — |
| 2006-05-31 | $18.75 | $18.75 | 773,300 | — | — |
| 2006-05-30 | $18.51 | $18.51 | 291,300 | — | — |
| 2006-05-26 | $18.79 | $18.79 | 883,800 | — | — |
| 2006-05-25 | $18.81 | $18.81 | 908,800 | — | — |
| 2006-05-24 | $18.45 | $18.45 | 2,711,200 | — | — |
| 2006-05-23 | $18.31 | $18.31 | 1,174,200 | — | — |
| 2006-05-22 | $17.71 | $17.71 | 1,289,400 | — | — |
| 2006-05-19 | $18.48 | $18.48 | 685,000 | — | — |
| 2006-05-18 | $18.49 | $18.49 | 1,047,300 | — | — |
| 2006-05-17 | $18.57 | $18.57 | 2,365,700 | — | — |
| 2006-05-16 | $18.97 | $18.97 | 1,058,200 | — | — |
| 2006-05-15 | $19.04 | $19.04 | 1,376,000 | — | — |
| 2006-05-12 | $18.91 | $18.91 | 1,072,000 | — | — |
| 2006-05-11 | $19.27 | $19.27 | 855,800 | — | — |
| 2006-05-10 | $19.51 | $19.51 | 666,000 | — | — |
| 2006-05-09 | $19.87 | $19.87 | 436,700 | — | — |
| 2006-05-08 | $19.90 | $19.90 | 789,400 | — | — |
| 2006-05-05 | $19.53 | $19.53 | 691,000 | — | — |
| 2006-05-04 | $19.45 | $19.45 | 1,024,800 | — | — |
| 2006-05-03 | $19.00 | $19.00 | 2,707,600 | — | — |
| 2006-05-02 | $18.90 | $18.90 | 1,782,700 | — | — |
| 2006-05-01 | $18.98 | $18.98 | 1,871,200 | — | — |
| 2006-04-28 | $19.65 | $19.65 | 1,756,600 | — | — |
| 2006-04-27 | $19.35 | $19.35 | 394,300 | — | — |
| 2006-04-26 | $19.21 | $19.21 | 431,300 | — | — |
| 2006-04-25 | $19.17 | $19.17 | 522,100 | — | — |
| 2006-04-24 | $19.00 | $19.00 | 542,700 | — | — |
| 2006-04-21 | $19.20 | $19.20 | 801,300 | — | — |
| 2006-04-20 | $19.17 | $19.17 | 611,700 | — | — |
| 2006-04-19 | $19.05 | $19.05 | 600,200 | — | — |
| 2006-04-18 | $18.62 | $18.62 | 939,200 | — | — |
| 2006-04-17 | $18.62 | $18.62 | 900,800 | — | — |
| 2006-04-13 | $18.89 | $18.89 | 1,155,500 | — | — |
| 2006-04-12 | $18.59 | $18.59 | 802,100 | — | — |
| 2006-04-11 | $18.34 | $18.34 | 1,585,700 | — | — |
| 2006-04-10 | $18.60 | $18.60 | 1,286,600 | — | — |
| 2006-04-07 | $18.97 | $18.97 | 846,300 | — | — |
| 2006-04-06 | $18.84 | $18.84 | 1,718,200 | — | — |
| 2006-04-05 | $19.53 | $19.53 | 737,400 | — | — |
| 2006-04-04 | $19.59 | $19.59 | 721,700 | — | — |
| 2006-04-03 | $19.40 | $19.40 | 1,073,100 | — | — |
| 2006-03-31 | $19.30 | $19.30 | 991,200 | — | — |
| 2006-03-30 | $19.56 | $19.56 | 2,127,400 | — | — |
| 2006-03-29 | $18.88 | $18.88 | 802,700 | — | — |
| 2006-03-28 | $18.66 | $18.66 | 1,410,100 | — | — |
| 2006-03-27 | $19.38 | $19.38 | 2,633,800 | — | — |
| 2006-03-24 | $18.80 | $18.80 | 787,700 | — | — |
| 2006-03-23 | $18.97 | $18.97 | 1,055,800 | — | — |
| 2006-03-22 | $19.16 | $19.16 | 1,112,700 | — | — |
| 2006-03-21 | $19.05 | $19.05 | 1,221,100 | — | — |
| 2006-03-20 | $19.13 | $19.13 | 2,001,000 | — | — |
| 2006-03-17 | $19.94 | $19.94 | 1,171,000 | — | — |
| 2006-03-16 | $20.01 | $20.01 | 495,900 | — | — |
| 2006-03-15 | $20.00 | $20.00 | 869,900 | — | — |
| 2006-03-14 | $19.99 | $19.99 | 427,300 | — | — |
| 2006-03-13 | $20.00 | $20.00 | 576,700 | — | — |
| 2006-03-10 | $20.09 | $20.09 | 703,300 | — | — |
| 2006-03-09 | $19.90 | $19.90 | 526,900 | — | — |
| 2006-03-08 | $19.67 | $19.67 | 837,900 | — | — |
| 2006-03-07 | $19.83 | $19.83 | 763,900 | — | — |
| 2006-03-06 | $20.03 | $20.03 | 773,600 | — | — |
| 2006-03-03 | $20.23 | $20.23 | 362,200 | — | — |
| 2006-03-02 | $20.38 | $20.38 | 703,600 | — | — |
| 2006-03-01 | $20.50 | $20.50 | 1,165,400 | — | — |
| 2006-02-28 | $20.41 | $20.41 | 1,655,200 | — | — |
| 2006-02-27 | $20.85 | $20.85 | 1,948,900 | — | — |
| 2006-02-24 | $20.74 | $20.74 | 4,188,500 | — | — |
| 2006-02-23 | $20.31 | $20.31 | 1,192,300 | — | — |
| 2006-02-22 | $20.53 | $20.53 | 1,646,300 | — | — |
| 2006-02-21 | $20.91 | $20.91 | 1,336,300 | — | — |
| 2006-02-17 | $20.54 | $20.54 | 1,896,500 | — | — |
| 2006-02-16 | $20.56 | $20.56 | 767,300 | — | — |
| 2006-02-15 | $20.56 | $20.56 | 897,600 | — | — |
| 2006-02-14 | $20.43 | $20.43 | 1,760,400 | — | — |
| 2006-02-13 | $20.06 | $20.06 | 2,120,800 | — | — |
| 2006-02-10 | $20.70 | $20.70 | 1,169,600 | — | — |
| 2006-02-09 | $20.45 | $20.45 | 1,771,900 | — | — |
| 2006-02-08 | $20.51 | $20.51 | 1,471,500 | — | — |
| 2006-02-07 | $20.41 | $20.41 | 2,832,900 | — | — |
| 2006-02-06 | $21.05 | $21.05 | 10,011,300 | — | — |
| 2006-02-03 | $22.95 | $22.95 | 2,610,000 | — | — |
| 2006-02-02 | $22.75 | $22.75 | 3,623,300 | — | — |
| 2006-02-01 | $23.22 | $23.22 | 7,723,000 | — | — |
| 2006-01-31 | $21.62 | $21.62 | 10,825,400 | — | — |
| 2006-01-30 | $19.40 | $19.40 | 1,421,700 | — | — |
| 2006-01-27 | $19.70 | $19.70 | 739,400 | — | — |
| 2006-01-26 | $19.64 | $19.64 | 1,039,900 | — | — |
| 2006-01-25 | $20.00 | $20.00 | 1,782,300 | — | — |
| 2006-01-24 | $19.84 | $19.84 | 2,510,400 | — | — |
| 2006-01-23 | $19.61 | $19.61 | 1,969,700 | — | — |
| 2006-01-20 | $18.75 | $18.75 | 2,564,600 | — | — |
| 2006-01-19 | $18.50 | $18.50 | 1,775,000 | — | — |
| 2006-01-18 | $18.52 | $18.52 | 924,200 | — | — |
| 2006-01-17 | $18.90 | $18.90 | 1,463,300 | — | — |
| 2006-01-13 | $19.30 | $19.30 | 777,800 | — | — |
| 2006-01-12 | $19.49 | $19.49 | 685,600 | — | — |
| 2006-01-11 | $19.57 | $19.57 | 856,500 | — | — |
| 2006-01-10 | $19.86 | $19.86 | 1,185,000 | — | — |
| 2006-01-09 | $19.59 | $19.59 | 2,883,700 | — | — |
| 2006-01-06 | $18.77 | $18.77 | 2,932,100 | — | — |
| 2006-01-05 | $18.00 | $18.00 | 3,134,500 | — | — |
| 2006-01-04 | $17.15 | $17.15 | 559,000 | — | — |
| 2006-01-03 | $17.20 | $17.20 | 881,200 | — | — |