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
- 1995-08-16 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 | $19.25 | $19.25 | 245,753 | — | — |
| 2006-12-28 | $19.62 | $19.62 | 198,859 | — | — |
| 2006-12-27 | $19.63 | $19.63 | 143,780 | — | — |
| 2006-12-26 | $19.55 | $19.55 | 406,566 | — | — |
| 2006-12-22 | $19.22 | $19.22 | 234,914 | — | — |
| 2006-12-21 | $19.31 | $19.31 | 139,798 | — | — |
| 2006-12-20 | $19.01 | $19.01 | 227,172 | — | — |
| 2006-12-19 | $19.23 | $19.23 | 444,391 | — | — |
| 2006-12-18 | $19.00 | $19.00 | 226,066 | — | — |
| 2006-12-15 | $19.29 | $19.29 | 455,893 | — | — |
| 2006-12-14 | $19.39 | $19.39 | 300,390 | — | — |
| 2006-12-13 | $19.41 | $19.41 | 306,583 | — | — |
| 2006-12-12 | $19.42 | $19.42 | 238,675 | — | — |
| 2006-12-11 | $19.42 | $19.42 | 636,392 | — | — |
| 2006-12-08 | $19.34 | $19.34 | 322,510 | — | — |
| 2006-12-07 | $19.19 | $19.19 | 235,578 | — | — |
| 2006-12-06 | $19.06 | $19.06 | 553,000 | — | — |
| 2006-12-05 | $19.07 | $19.07 | 487,304 | — | — |
| 2006-12-04 | $19.15 | $19.15 | 401,920 | — | — |
| 2006-12-01 | $18.99 | $18.99 | 394,842 | — | — |
| 2006-11-30 | $18.72 | $18.72 | 371,174 | — | — |
| 2006-11-29 | $18.73 | $18.73 | 216,997 | — | — |
| 2006-11-28 | $18.64 | $18.64 | 304,150 | — | — |
| 2006-11-27 | $18.51 | $18.51 | 362,989 | — | — |
| 2006-11-24 | $18.72 | $18.72 | 127,854 | — | — |
| 2006-11-22 | $18.75 | $18.75 | 215,449 | — | — |
| 2006-11-21 | $18.76 | $18.76 | 368,962 | — | — |
| 2006-11-20 | $18.60 | $18.60 | 427,358 | — | — |
| 2006-11-17 | $18.67 | $18.67 | 377,146 | — | — |
| 2006-11-16 | $18.43 | $18.43 | 359,892 | — | — |
| 2006-11-15 | $18.46 | $18.46 | 374,049 | — | — |
| 2006-11-14 | $18.35 | $18.35 | 372,943 | — | — |
| 2006-11-13 | $18.19 | $18.19 | 362,768 | — | — |
| 2006-11-10 | $18.01 | $18.01 | 186,914 | — | — |
| 2006-11-09 | $17.88 | $17.88 | 283,578 | — | — |
| 2006-11-08 | $18.25 | $18.25 | 228,500 | — | — |
| 2006-11-07 | $18.40 | $18.40 | 416,077 | — | — |
| 2006-11-06 | $18.06 | $18.06 | 618,696 | — | — |
| 2006-11-03 | $17.75 | $17.75 | 469,829 | — | — |
| 2006-11-02 | $17.51 | $17.51 | 1,667,627 | — | — |
| 2006-11-01 | $16.50 | $16.50 | 739,250 | — | — |
| 2006-10-31 | $16.70 | $16.70 | 402,363 | — | — |
| 2006-10-30 | $16.87 | $16.87 | 458,990 | — | — |
| 2006-10-27 | $16.69 | $16.69 | 307,910 | — | — |
| 2006-10-26 | $17.02 | $17.02 | 262,122 | — | — |
| 2006-10-25 | $16.84 | $16.84 | 253,938 | — | — |
| 2006-10-24 | $16.80 | $16.80 | 176,518 | — | — |
| 2006-10-23 | $16.79 | $16.79 | 305,477 | — | — |
| 2006-10-20 | $16.72 | $16.72 | 268,758 | — | — |
| 2006-10-19 | $16.70 | $16.70 | 267,873 | — | — |
| 2006-10-18 | $16.64 | $16.64 | 326,712 | — | — |
| 2006-10-17 | $16.61 | $16.61 | 398,824 | — | — |
| 2006-10-16 | $17.32 | $17.32 | 359,229 | — | — |
| 2006-10-13 | $17.04 | $17.04 | 585,959 | — | — |
| 2006-10-12 | $17.75 | $17.75 | 252,610 | — | — |
| 2006-10-11 | $17.22 | $17.22 | 149,752 | — | — |
| 2006-10-10 | $17.32 | $17.32 | 346,178 | — | — |
| 2006-10-09 | $17.24 | $17.24 | 330,252 | — | — |
| 2006-10-06 | $17.13 | $17.13 | 373,164 | — | — |
| 2006-10-05 | $17.74 | $17.74 | 187,356 | — | — |
| 2006-10-04 | $17.48 | $17.48 | 223,854 | — | — |
| 2006-10-03 | $17.11 | $17.11 | 432,667 | — | — |
| 2006-10-02 | $16.78 | $16.78 | 223,854 | — | — |
| 2006-09-29 | $16.94 | $16.94 | 354,584 | — | — |
| 2006-09-28 | $17.03 | $17.03 | 216,997 | — | — |
| 2006-09-27 | $17.08 | $17.08 | 273,846 | — | — |
| 2006-09-26 | $17.32 | $17.32 | 247,302 | — | — |
| 2006-09-25 | $17.19 | $17.19 | 168,112 | — | — |
| 2006-09-22 | $17.02 | $17.02 | 163,909 | — | — |
| 2006-09-21 | $17.26 | $17.26 | 191,117 | — | — |
| 2006-09-20 | $17.29 | $17.29 | 111,927 | — | — |
| 2006-09-19 | $17.10 | $17.10 | 136,480 | — | — |
| 2006-09-18 | $17.25 | $17.25 | 166,785 | — | — |
| 2006-09-15 | $17.31 | $17.31 | 653,867 | — | — |
| 2006-09-14 | $17.27 | $17.27 | 113,697 | — | — |
| 2006-09-13 | $17.29 | $17.29 | 254,822 | — | — |
| 2006-09-12 | $17.43 | $17.43 | 185,366 | — | — |
| 2006-09-11 | $17.30 | $17.30 | 127,632 | — | — |
| 2006-09-08 | $17.14 | $17.14 | 97,107 | — | — |
| 2006-09-07 | $16.98 | $16.98 | 125,863 | — | — |
| 2006-09-06 | $17.27 | $17.27 | 184,923 | — | — |
| 2006-09-05 | $17.46 | $17.46 | 203,062 | — | — |
| 2006-09-01 | $17.45 | $17.45 | 158,379 | — | — |
| 2006-08-31 | $17.39 | $17.39 | 189,126 | — | — |
| 2006-08-30 | $17.41 | $17.41 | 305,035 | — | — |
| 2006-08-29 | $17.28 | $17.28 | 380,685 | — | — |
| 2006-08-28 | $17.12 | $17.12 | 204,831 | — | — |
| 2006-08-25 | $16.84 | $16.84 | 211,246 | — | — |
| 2006-08-24 | $16.67 | $16.67 | 243,099 | — | — |
| 2006-08-23 | $16.73 | $16.73 | 288,224 | — | — |
| 2006-08-22 | $17.01 | $17.01 | 314,768 | — | — |
| 2006-08-21 | $16.91 | $16.91 | 349,054 | — | — |
| 2006-08-18 | $16.76 | $16.76 | 1,432,270 | — | — |
| 2006-08-17 | $16.78 | $16.78 | 632,411 | — | — |
| 2006-08-16 | $16.31 | $16.31 | 505,663 | — | — |
| 2006-08-15 | $16.27 | $16.27 | 222,970 | — | — |
| 2006-08-14 | $15.94 | $15.94 | 314,325 | — | — |
| 2006-08-11 | $16.08 | $16.08 | 199,080 | — | — |
| 2006-08-10 | $16.15 | $16.15 | 331,800 | — | — |
| 2006-08-09 | $16.17 | $16.17 | 439,967 | — | — |
| 2006-08-08 | $16.18 | $16.18 | 683,508 | — | — |
| 2006-08-07 | $16.15 | $16.15 | 684,614 | — | — |
| 2006-08-04 | $16.07 | $16.07 | 545,700 | — | — |
| 2006-08-03 | $15.91 | $15.91 | 1,384,491 | — | — |
| 2006-08-02 | $16.00 | $16.00 | 858,477 | — | — |
| 2006-08-01 | $16.58 | $16.58 | 472,704 | — | — |
| 2006-07-31 | $16.66 | $16.66 | 444,833 | — | — |
| 2006-07-28 | $16.80 | $16.80 | 225,845 | — | — |
| 2006-07-27 | $16.74 | $16.74 | 303,265 | — | — |
| 2006-07-26 | $17.21 | $17.21 | 182,711 | — | — |
| 2006-07-25 | $17.49 | $17.49 | 113,476 | — | — |
| 2006-07-24 | $17.33 | $17.33 | 123,872 | — | — |
| 2006-07-21 | $17.19 | $17.19 | 292,205 | — | — |
| 2006-07-20 | $17.14 | $17.14 | 115,688 | — | — |
| 2006-07-19 | $17.45 | $17.45 | 163,024 | — | — |
| 2006-07-18 | $17.08 | $17.08 | 137,144 | — | — |
| 2006-07-17 | $17.12 | $17.12 | 140,020 | — | — |
| 2006-07-14 | $17.20 | $17.20 | 237,126 | — | — |
| 2006-07-13 | $17.15 | $17.15 | 270,970 | — | — |
| 2006-07-12 | $17.16 | $17.16 | 173,200 | — | — |
| 2006-07-11 | $17.73 | $17.73 | 249,956 | — | — |
| 2006-07-10 | $17.72 | $17.72 | 106,397 | — | — |
| 2006-07-07 | $17.66 | $17.66 | 160,370 | — | — |
| 2006-07-06 | $17.63 | $17.63 | 236,020 | — | — |
| 2006-07-05 | $17.56 | $17.56 | 181,826 | — | — |
| 2006-07-03 | $17.63 | $17.63 | 69,014 | — | — |
| 2006-06-30 | $17.55 | $17.55 | 339,100 | — | — |
| 2006-06-29 | $17.44 | $17.44 | 382,897 | — | — |
| 2006-06-28 | $16.79 | $16.79 | 140,904 | — | — |
| 2006-06-27 | $16.83 | $16.83 | 175,412 | — | — |
| 2006-06-26 | $16.95 | $16.95 | 123,430 | — | — |
| 2006-06-23 | $16.81 | $16.81 | 193,992 | — | — |
| 2006-06-22 | $16.73 | $16.73 | 173,863 | — | — |
| 2006-06-21 | $16.74 | $16.74 | 227,836 | — | — |
| 2006-06-20 | $16.57 | $16.57 | 242,214 | — | — |
| 2006-06-19 | $16.83 | $16.83 | 239,781 | — | — |
| 2006-06-16 | $17.09 | $17.09 | 927,934 | — | — |
| 2006-06-15 | $17.36 | $17.36 | 209,255 | — | — |
| 2006-06-14 | $16.95 | $16.95 | 494,161 | — | — |
| 2006-06-13 | $16.56 | $16.56 | 259,468 | — | — |
| 2006-06-12 | $16.65 | $16.65 | 259,025 | — | — |
| 2006-06-09 | $16.89 | $16.89 | 215,228 | — | — |
| 2006-06-08 | $17.18 | $17.18 | 468,723 | — | — |
| 2006-06-07 | $17.20 | $17.20 | 208,149 | — | — |
| 2006-06-06 | $17.12 | $17.12 | 398,381 | — | — |
| 2006-06-05 | $16.79 | $16.79 | 428,907 | — | — |
| 2006-06-02 | $17.23 | $17.23 | 370,731 | — | — |
| 2006-06-01 | $17.38 | $17.38 | 260,795 | — | — |
| 2006-05-31 | $17.38 | $17.38 | 231,154 | — | — |
| 2006-05-30 | $17.11 | $17.11 | 143,559 | — | — |
| 2006-05-26 | $17.35 | $17.35 | 252,389 | — | — |
| 2006-05-25 | $17.27 | $17.27 | 366,307 | — | — |
| 2006-05-24 | $16.89 | $16.89 | 683,287 | — | — |
| 2006-05-23 | $16.56 | $16.56 | 216,776 | — | — |
| 2006-05-22 | $16.98 | $16.98 | 454,566 | — | — |
| 2006-05-19 | $16.82 | $16.82 | 342,418 | — | — |
| 2006-05-18 | $16.89 | $16.89 | 321,404 | — | — |
| 2006-05-17 | $16.97 | $16.97 | 477,792 | — | — |
| 2006-05-16 | $17.22 | $17.22 | 500,797 | — | — |
| 2006-05-15 | $17.06 | $17.06 | 794,550 | — | — |
| 2006-05-12 | $16.86 | $16.86 | 719,564 | — | — |
| 2006-05-11 | $17.18 | $17.18 | 1,276,324 | — | — |
| 2006-05-10 | $17.17 | $17.17 | 1,418,998 | — | — |
| 2006-05-09 | $18.02 | $18.02 | 649,001 | — | — |
| 2006-05-08 | $18.47 | $18.47 | 1,234,075 | — | — |
| 2006-05-05 | $19.36 | $19.36 | 506,990 | — | — |
| 2006-05-04 | $19.15 | $19.15 | 277,164 | — | — |
| 2006-05-03 | $19.15 | $19.15 | 324,943 | — | — |
| 2006-05-02 | $19.06 | $19.06 | 626,217 | — | — |
| 2006-05-01 | $19.06 | $19.06 | 369,846 | — | — |
| 2006-04-28 | $18.97 | $18.97 | 350,160 | — | — |
| 2006-04-27 | $18.79 | $18.79 | 199,301 | — | — |
| 2006-04-26 | $19.00 | $19.00 | 238,896 | — | — |
| 2006-04-25 | $18.94 | $18.94 | 332,242 | — | — |
| 2006-04-24 | $18.82 | $18.82 | 230,933 | — | — |
| 2006-04-21 | $18.60 | $18.60 | 578,880 | — | — |
| 2006-04-20 | $18.81 | $18.81 | 181,826 | — | — |
| 2006-04-19 | $18.64 | $18.64 | 296,408 | — | — |
| 2006-04-18 | $18.63 | $18.63 | 299,726 | — | — |
| 2006-04-17 | $18.08 | $18.08 | 222,085 | — | — |
| 2006-04-13 | $17.89 | $17.89 | 114,139 | — | — |
| 2006-04-12 | $17.88 | $17.88 | 153,734 | — | — |
| 2006-04-11 | $17.87 | $17.87 | 203,725 | — | — |
| 2006-04-10 | $18.05 | $18.05 | 549,461 | — | — |
| 2006-04-07 | $17.97 | $17.97 | 430,898 | — | — |
| 2006-04-06 | $18.07 | $18.07 | 1,205,982 | — | — |
| 2006-04-05 | $18.44 | $18.44 | 1,872,900 | — | — |
| 2006-04-04 | $18.52 | $18.52 | 259,689 | — | — |
| 2006-04-03 | $18.41 | $18.41 | 238,675 | — | — |
| 2006-03-31 | $18.53 | $18.53 | 954,478 | — | — |
| 2006-03-30 | $18.15 | $18.15 | 273,846 | — | — |
| 2006-03-29 | $17.86 | $17.86 | 355,468 | — | — |
| 2006-03-28 | $17.68 | $17.68 | 362,104 | — | — |
| 2006-03-27 | $17.73 | $17.73 | 552,336 | — | — |
| 2006-03-24 | $18.15 | $18.15 | 228,057 | — | — |
| 2006-03-23 | $17.76 | $17.76 | 166,564 | — | — |
| 2006-03-22 | $17.86 | $17.86 | 178,287 | — | — |
| 2006-03-21 | $17.67 | $17.67 | 128,517 | — | — |
| 2006-03-20 | $17.88 | $17.88 | 248,850 | — | — |
| 2006-03-17 | $17.93 | $17.93 | 458,326 | — | — |
| 2006-03-16 | $17.72 | $17.72 | 199,965 | — | — |
| 2006-03-15 | $17.82 | $17.82 | 345,072 | — | — |
| 2006-03-14 | $17.71 | $17.71 | 550,788 | — | — |
| 2006-03-13 | $17.52 | $17.52 | 322,731 | — | — |
| 2006-03-10 | $17.63 | $17.63 | 376,040 | — | — |
| 2006-03-09 | $17.70 | $17.70 | 287,560 | — | — |
| 2006-03-08 | $17.91 | $17.91 | 341,312 | — | — |
| 2006-03-07 | $18.10 | $18.10 | 534,198 | — | — |
| 2006-03-06 | $17.87 | $17.87 | 1,057,557 | — | — |
| 2006-03-03 | $17.52 | $17.52 | 738,808 | — | — |
| 2006-03-02 | $18.07 | $18.07 | 240,223 | — | — |
| 2006-03-01 | $18.08 | $18.08 | 231,154 | — | — |
| 2006-02-28 | $18.01 | $18.01 | 672,227 | — | — |
| 2006-02-27 | $18.61 | $18.61 | 447,045 | — | — |
| 2006-02-24 | $18.44 | $18.44 | 392,851 | — | — |
| 2006-02-23 | $18.20 | $18.20 | 293,975 | — | — |
| 2006-02-22 | $18.22 | $18.22 | 359,450 | — | — |
| 2006-02-21 | $17.88 | $17.88 | 297,514 | — | — |
| 2006-02-17 | $17.89 | $17.89 | 363,432 | — | — |
| 2006-02-16 | $17.72 | $17.72 | 201,292 | — | — |
| 2006-02-15 | $17.64 | $17.64 | 328,703 | — | — |
| 2006-02-14 | $17.45 | $17.45 | 424,925 | — | — |
| 2006-02-13 | $16.95 | $16.95 | 375,376 | — | — |
| 2006-02-10 | $17.22 | $17.22 | 294,638 | — | — |
| 2006-02-09 | $17.04 | $17.04 | 220,315 | — | — |
| 2006-02-08 | $17.29 | $17.29 | 140,683 | — | — |
| 2006-02-07 | $17.00 | $17.00 | 183,817 | — | — |
| 2006-02-06 | $17.34 | $17.34 | 480,225 | — | — |
| 2006-02-03 | $16.98 | $16.98 | 270,306 | — | — |
| 2006-02-02 | $17.18 | $17.18 | 320,740 | — | — |
| 2006-02-01 | $17.50 | $17.50 | 569,369 | — | — |
| 2006-01-31 | $17.63 | $17.63 | 804,726 | — | — |
| 2006-01-30 | $17.88 | $17.88 | 376,704 | — | — |
| 2006-01-27 | $17.97 | $17.97 | 706,513 | — | — |
| 2006-01-26 | $17.43 | $17.43 | 544,816 | — | — |
| 2006-01-25 | $17.03 | $17.03 | 424,262 | — | — |
| 2006-01-24 | $16.95 | $16.95 | 456,778 | — | — |
| 2006-01-23 | $16.83 | $16.83 | 770,218 | — | — |
| 2006-01-20 | $16.70 | $16.70 | 437,534 | — | — |
| 2006-01-19 | $17.14 | $17.14 | 701,425 | — | — |
| 2006-01-18 | $16.39 | $16.39 | 553,221 | — | — |
| 2006-01-17 | $16.27 | $16.27 | 464,299 | — | — |
| 2006-01-13 | $16.32 | $16.32 | 1,020,396 | — | — |
| 2006-01-12 | $16.27 | $16.27 | 525,571 | — | — |
| 2006-01-11 | $16.24 | $16.24 | 420,280 | — | — |
| 2006-01-10 | $16.19 | $16.19 | 236,020 | — | — |
| 2006-01-09 | $16.05 | $16.05 | 275,836 | — | — |
| 2006-01-06 | $15.87 | $15.87 | 274,509 | — | — |
| 2006-01-05 | $16.03 | $16.03 | 833,039 | — | — |
| 2006-01-04 | $16.05 | $16.05 | 521,368 | — | — |
| 2006-01-03 | $15.96 | $15.96 | 2,714,345 | — | — |