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
- 1987-10-09 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 | $18.57 | $18.57 | 2,100 | — | — |
| 2006-12-28 | $18.70 | $18.70 | 78,400 | — | — |
| 2006-12-27 | $18.60 | $18.60 | 7,900 | — | — |
| 2006-12-26 | $18.70 | $18.70 | 7,900 | — | — |
| 2006-12-22 | $18.77 | $18.77 | 2,400 | — | — |
| 2006-12-21 | $18.79 | $18.79 | 2,000 | — | — |
| 2006-12-20 | $18.90 | $18.90 | 1,800 | — | — |
| 2006-12-19 | $19.02 | $19.02 | 2,200 | — | — |
| 2006-12-18 | $18.85 | $18.85 | 2,000 | — | — |
| 2006-12-15 | $18.78 | $18.78 | 2,800 | — | — |
| 2006-12-14 | $18.75 | $18.75 | 3,500 | — | — |
| 2006-12-13 | $18.66 | $18.66 | 8,500 | — | — |
| 2006-12-12 | $18.73 | $18.73 | 5,400 | — | — |
| 2006-12-11 | $18.64 | $18.64 | 9,900 | — | — |
| 2006-12-08 | $18.53 | $18.53 | 2,800 | — | — |
| 2006-12-07 | $18.53 | $18.53 | 4,700 | — | — |
| 2006-12-06 | $18.47 | $18.47 | 1,400 | — | — |
| 2006-12-05 | $18.48 | $18.48 | 4,000 | — | — |
| 2006-12-04 | $18.45 | $18.45 | 4,300 | — | — |
| 2006-12-01 | $18.35 | $18.35 | 11,300 | — | — |
| 2006-11-30 | $18.50 | $18.50 | 6,500 | — | — |
| 2006-11-29 | $18.13 | $18.13 | 1,300 | — | — |
| 2006-11-28 | $18.18 | $18.18 | 1,300 | — | — |
| 2006-11-27 | $18.24 | $18.24 | 11,700 | — | — |
| 2006-11-24 | $18.37 | $18.37 | 5,400 | — | — |
| 2006-11-22 | $18.22 | $18.22 | 6,100 | — | — |
| 2006-11-21 | $18.15 | $18.15 | 7,000 | — | — |
| 2006-11-20 | $18.08 | $18.08 | 12,000 | — | — |
| 2006-11-17 | $18.09 | $18.09 | 30,400 | — | — |
| 2006-11-16 | $17.80 | $17.80 | 4,300 | — | — |
| 2006-11-15 | $17.95 | $17.95 | 4,400 | — | — |
| 2006-11-14 | $17.89 | $17.89 | 6,200 | — | — |
| 2006-11-13 | $17.78 | $17.78 | 16,800 | — | — |
| 2006-11-10 | $17.97 | $17.97 | 14,100 | — | — |
| 2006-11-09 | $17.85 | $17.85 | 3,400 | — | — |
| 2006-11-08 | $17.91 | $17.91 | 9,400 | — | — |
| 2006-11-07 | $17.87 | $17.87 | 3,700 | — | — |
| 2006-11-06 | $17.89 | $17.89 | 5,600 | — | — |
| 2006-11-03 | $17.78 | $17.78 | 2,800 | — | — |
| 2006-11-02 | $17.90 | $17.90 | 7,200 | — | — |
| 2006-11-01 | $17.78 | $17.78 | 8,100 | — | — |
| 2006-10-31 | $17.84 | $17.84 | 19,200 | — | — |
| 2006-10-30 | $17.74 | $17.74 | 13,800 | — | — |
| 2006-10-27 | $17.85 | $17.85 | 9,000 | — | — |
| 2006-10-26 | $17.99 | $17.99 | 600 | — | — |
| 2006-10-25 | $17.91 | $17.91 | 800 | — | — |
| 2006-10-24 | $17.90 | $17.90 | 0 | — | — |
| 2006-10-23 | $17.90 | $17.90 | 2,800 | — | — |
| 2006-10-20 | $17.94 | $17.94 | 6,700 | — | — |
| 2006-10-19 | $17.92 | $17.92 | 5,500 | — | — |
| 2006-10-18 | $18.24 | $18.24 | 5,800 | — | — |
| 2006-10-17 | $18.04 | $18.04 | 3,800 | — | — |
| 2006-10-16 | $18.09 | $18.09 | 6,300 | — | — |
| 2006-10-13 | $18.00 | $18.00 | 8,400 | — | — |
| 2006-10-12 | $18.01 | $18.01 | 11,300 | — | — |
| 2006-10-11 | $17.71 | $17.71 | 32,100 | — | — |
| 2006-10-10 | $17.22 | $17.22 | 6,100 | — | — |
| 2006-10-09 | $17.25 | $17.25 | 5,100 | — | — |
| 2006-10-06 | $17.07 | $17.07 | 4,200 | — | — |
| 2006-10-05 | $17.29 | $17.29 | 4,800 | — | — |
| 2006-10-04 | $17.28 | $17.28 | 1,600 | — | — |
| 2006-10-03 | $17.20 | $17.20 | 4,200 | — | — |
| 2006-10-02 | $17.35 | $17.35 | 15,000 | — | — |
| 2006-09-29 | $17.29 | $17.29 | 6,000 | — | — |
| 2006-09-28 | $17.42 | $17.42 | 13,200 | — | — |
| 2006-09-27 | $17.32 | $17.32 | 6,600 | — | — |
| 2006-09-26 | $17.23 | $17.23 | 20,300 | — | — |
| 2006-09-25 | $17.40 | $17.40 | 17,300 | — | — |
| 2006-09-22 | $17.20 | $17.20 | 4,600 | — | — |
| 2006-09-21 | $17.21 | $17.21 | 6,100 | — | — |
| 2006-09-20 | $17.40 | $17.40 | 44,200 | — | — |
| 2006-09-19 | $17.22 | $17.22 | 6,300 | — | — |
| 2006-09-18 | $17.12 | $17.12 | 12,600 | — | — |
| 2006-09-15 | $17.16 | $17.16 | 7,600 | — | — |
| 2006-09-14 | $17.25 | $17.25 | 7,100 | — | — |
| 2006-09-13 | $17.14 | $17.14 | 5,400 | — | — |
| 2006-09-12 | $16.95 | $16.95 | 9,000 | — | — |
| 2006-09-11 | $17.25 | $17.25 | 16,000 | — | — |
| 2006-09-08 | $17.05 | $17.05 | 9,000 | — | — |
| 2006-09-07 | $17.16 | $17.16 | 6,700 | — | — |
| 2006-09-06 | $16.89 | $16.89 | 46,300 | — | — |
| 2006-09-05 | $16.84 | $16.84 | 73,500 | — | — |
| 2006-09-01 | $17.04 | $17.04 | 60,600 | — | — |
| 2006-08-31 | $16.55 | $16.55 | 11,500 | — | — |
| 2006-08-30 | $16.70 | $16.70 | 7,400 | — | — |
| 2006-08-29 | $16.77 | $16.77 | 14,700 | — | — |
| 2006-08-28 | $16.84 | $16.84 | 1,500 | — | — |
| 2006-08-25 | $16.84 | $16.84 | 15,300 | — | — |
| 2006-08-24 | $16.79 | $16.79 | 9,600 | — | — |
| 2006-08-23 | $16.78 | $16.78 | 4,200 | — | — |
| 2006-08-22 | $16.85 | $16.85 | 10,100 | — | — |
| 2006-08-21 | $16.92 | $16.92 | 20,200 | — | — |
| 2006-08-18 | $17.00 | $17.00 | 15,000 | — | — |
| 2006-08-17 | $16.92 | $16.92 | 5,800 | — | — |
| 2006-08-16 | $16.89 | $16.89 | 56,000 | — | — |
| 2006-08-15 | $16.79 | $16.79 | 4,800 | — | — |
| 2006-08-14 | $16.74 | $16.74 | 11,500 | — | — |
| 2006-08-11 | $16.79 | $16.79 | 13,800 | — | — |
| 2006-08-10 | $16.87 | $16.87 | 11,200 | — | — |
| 2006-08-09 | $16.78 | $16.78 | 9,400 | — | — |
| 2006-08-08 | $16.83 | $16.83 | 13,200 | — | — |
| 2006-08-07 | $16.85 | $16.85 | 13,600 | — | — |
| 2006-08-04 | $16.90 | $16.90 | 5,900 | — | — |
| 2006-08-03 | $16.78 | $16.78 | 4,900 | — | — |
| 2006-08-02 | $16.74 | $16.74 | 9,500 | — | — |
| 2006-08-01 | $16.75 | $16.75 | 11,000 | — | — |
| 2006-07-31 | $16.91 | $16.91 | 16,300 | — | — |
| 2006-07-28 | $17.05 | $17.05 | 4,900 | — | — |
| 2006-07-27 | $17.37 | $17.37 | 4,600 | — | — |
| 2006-07-26 | $17.22 | $17.22 | 9,700 | — | — |
| 2006-07-25 | $17.03 | $17.03 | 4,400 | — | — |
| 2006-07-24 | $17.10 | $17.10 | 8,300 | — | — |
| 2006-07-21 | $17.00 | $17.00 | 18,000 | — | — |
| 2006-07-20 | $17.18 | $17.18 | 10,600 | — | — |
| 2006-07-19 | $17.30 | $17.30 | 6,200 | — | — |
| 2006-07-18 | $17.14 | $17.14 | 15,600 | — | — |
| 2006-07-17 | $17.10 | $17.10 | 9,400 | — | — |
| 2006-07-14 | $17.00 | $17.00 | 45,100 | — | — |
| 2006-07-13 | $16.84 | $16.84 | 14,900 | — | — |
| 2006-07-12 | $17.16 | $17.16 | 6,400 | — | — |
| 2006-07-11 | $17.56 | $17.56 | 2,400 | — | — |
| 2006-07-10 | $17.17 | $17.17 | 9,100 | — | — |
| 2006-07-07 | $17.28 | $17.28 | 7,100 | — | — |
| 2006-07-06 | $17.29 | $17.29 | 17,700 | — | — |
| 2006-07-05 | $17.34 | $17.34 | 7,200 | — | — |
| 2006-07-03 | $17.30 | $17.30 | 0 | — | — |
| 2006-06-30 | $17.30 | $17.30 | 5,400 | — | — |
| 2006-06-29 | $17.20 | $17.20 | 53,100 | — | — |
| 2006-06-28 | $17.22 | $17.22 | 10,200 | — | — |
| 2006-06-27 | $17.38 | $17.38 | 2,900 | — | — |
| 2006-06-26 | $17.44 | $17.44 | 7,100 | — | — |
| 2006-06-23 | $17.56 | $17.56 | 10,000 | — | — |
| 2006-06-22 | $17.65 | $17.65 | 2,800 | — | — |
| 2006-06-21 | $17.63 | $17.63 | 1,100 | — | — |
| 2006-06-20 | $17.71 | $17.71 | 4,200 | — | — |
| 2006-06-19 | $17.51 | $17.51 | 5,500 | — | — |
| 2006-06-16 | $17.59 | $17.59 | 4,700 | — | — |
| 2006-06-15 | $17.51 | $17.51 | 500 | — | — |
| 2006-06-14 | $17.39 | $17.39 | 200 | — | — |
| 2006-06-13 | $17.54 | $17.54 | 300 | — | — |
| 2006-06-12 | $17.37 | $17.37 | 7,500 | — | — |
| 2006-06-09 | $17.31 | $17.31 | 20,800 | — | — |
| 2006-06-08 | $17.01 | $17.01 | 17,000 | — | — |
| 2006-06-07 | $17.24 | $17.24 | 6,800 | — | — |
| 2006-06-06 | $17.27 | $17.27 | 5,300 | — | — |
| 2006-06-05 | $17.40 | $17.40 | 10,200 | — | — |
| 2006-06-02 | $17.62 | $17.62 | 8,500 | — | — |
| 2006-06-01 | $17.73 | $17.73 | 5,300 | — | — |
| 2006-05-31 | $17.70 | $17.70 | 13,000 | — | — |
| 2006-05-30 | $18.03 | $18.03 | 14,900 | — | — |
| 2006-05-26 | $17.74 | $17.74 | 17,800 | — | — |
| 2006-05-25 | $17.94 | $17.94 | 21,200 | — | — |
| 2006-05-24 | $17.91 | $17.91 | 16,400 | — | — |
| 2006-05-23 | $17.50 | $17.50 | 10,600 | — | — |
| 2006-05-22 | $17.50 | $17.50 | 46,900 | — | — |
| 2006-05-19 | $17.50 | $17.50 | 18,100 | — | — |
| 2006-05-18 | $17.50 | $17.50 | 13,500 | — | — |
| 2006-05-17 | $17.48 | $17.48 | 12,900 | — | — |
| 2006-05-16 | $17.75 | $17.75 | 6,200 | — | — |
| 2006-05-15 | $17.94 | $17.94 | 2,500 | — | — |
| 2006-05-12 | $17.99 | $17.99 | 0 | — | — |
| 2006-05-11 | $17.99 | $17.99 | 700 | — | — |
| 2006-05-10 | $18.00 | $18.00 | 9,600 | — | — |
| 2006-05-09 | $17.96 | $17.96 | 6,600 | — | — |
| 2006-05-08 | $18.12 | $18.12 | 4,300 | — | — |
| 2006-05-05 | $18.00 | $18.00 | 71,400 | — | — |
| 2006-05-04 | $18.00 | $18.00 | 53,900 | — | — |
| 2006-05-03 | $17.90 | $17.90 | 3,400 | — | — |
| 2006-05-02 | $18.02 | $18.02 | 40,200 | — | — |
| 2006-05-01 | $17.85 | $17.85 | 3,800 | — | — |
| 2006-04-28 | $17.40 | $17.40 | 6,400 | — | — |
| 2006-04-27 | $17.25 | $17.25 | 19,000 | — | — |
| 2006-04-26 | $17.19 | $17.19 | 13,700 | — | — |
| 2006-04-25 | $17.28 | $17.28 | 6,100 | — | — |
| 2006-04-24 | $17.27 | $17.27 | 9,200 | — | — |
| 2006-04-21 | $17.20 | $17.20 | 11,000 | — | — |
| 2006-04-20 | $17.49 | $17.49 | 8,800 | — | — |
| 2006-04-19 | $17.35 | $17.35 | 6,000 | — | — |
| 2006-04-18 | $17.44 | $17.44 | 4,100 | — | — |
| 2006-04-17 | $17.31 | $17.31 | 5,600 | — | — |
| 2006-04-13 | $17.32 | $17.32 | 4,400 | — | — |
| 2006-04-12 | $17.33 | $17.33 | 11,300 | — | — |
| 2006-04-11 | $17.86 | $17.86 | 6,800 | — | — |
| 2006-04-10 | $17.97 | $17.97 | 71,100 | — | — |
| 2006-04-07 | $17.93 | $17.93 | 13,900 | — | — |
| 2006-04-06 | $18.15 | $18.15 | 7,300 | — | — |
| 2006-04-05 | $18.10 | $18.10 | 1,100 | — | — |
| 2006-04-04 | $17.93 | $17.93 | 9,300 | — | — |
| 2006-04-03 | $17.76 | $17.76 | 4,600 | — | — |
| 2006-03-31 | $17.90 | $17.90 | 17,700 | — | — |
| 2006-03-30 | $17.71 | $17.71 | 5,600 | — | — |
| 2006-03-29 | $17.75 | $17.75 | 6,900 | — | — |
| 2006-03-28 | $17.72 | $17.72 | 2,000 | — | — |
| 2006-03-27 | $17.92 | $17.92 | 11,600 | — | — |
| 2006-03-24 | $17.84 | $17.84 | 10,300 | — | — |
| 2006-03-23 | $17.91 | $17.91 | 6,600 | — | — |
| 2006-03-22 | $17.90 | $17.90 | 28,200 | — | — |
| 2006-03-21 | $17.90 | $17.90 | 3,400 | — | — |
| 2006-03-20 | $17.83 | $17.83 | 4,300 | — | — |
| 2006-03-17 | $17.62 | $17.62 | 23,000 | — | — |
| 2006-03-16 | $17.89 | $17.89 | 17,700 | — | — |
| 2006-03-15 | $17.79 | $17.79 | 12,400 | — | — |
| 2006-03-14 | $17.75 | $17.75 | 8,800 | — | — |
| 2006-03-13 | $17.89 | $17.89 | 4,700 | — | — |
| 2006-03-10 | $17.85 | $17.85 | 6,800 | — | — |
| 2006-03-09 | $17.70 | $17.70 | 23,700 | — | — |
| 2006-03-08 | $17.50 | $17.50 | 3,600 | — | — |
| 2006-03-07 | $17.76 | $17.76 | 4,200 | — | — |
| 2006-03-06 | $17.86 | $17.86 | 34,000 | — | — |
| 2006-03-03 | $17.86 | $17.86 | 3,300 | — | — |
| 2006-03-02 | $17.89 | $17.89 | 3,100 | — | — |
| 2006-03-01 | $17.82 | $17.82 | 5,400 | — | — |
| 2006-02-28 | $17.98 | $17.98 | 4,300 | — | — |
| 2006-02-27 | $17.89 | $17.89 | 9,200 | — | — |
| 2006-02-24 | $17.58 | $17.58 | 0 | — | — |
| 2006-02-23 | $17.58 | $17.58 | 1,100 | — | — |
| 2006-02-22 | $17.60 | $17.60 | 14,200 | — | — |
| 2006-02-21 | $17.98 | $17.98 | 2,700 | — | — |
| 2006-02-17 | $18.00 | $18.00 | 12,300 | — | — |
| 2006-02-16 | $17.80 | $17.80 | 8,500 | — | — |
| 2006-02-15 | $17.59 | $17.59 | 2,000 | — | — |
| 2006-02-14 | $17.59 | $17.59 | 21,400 | — | — |
| 2006-02-13 | $17.57 | $17.57 | 21,900 | — | — |
| 2006-02-10 | $17.68 | $17.68 | 5,200 | — | — |
| 2006-02-09 | $17.66 | $17.66 | 8,900 | — | — |
| 2006-02-08 | $17.54 | $17.54 | 13,800 | — | — |
| 2006-02-07 | $17.54 | $17.54 | 10,800 | — | — |
| 2006-02-06 | $17.40 | $17.40 | 50,400 | — | — |
| 2006-02-03 | $17.52 | $17.52 | 5,500 | — | — |
| 2006-02-02 | $17.50 | $17.50 | 8,500 | — | — |
| 2006-02-01 | $17.78 | $17.78 | 8,600 | — | — |
| 2006-01-31 | $17.99 | $17.99 | 3,800 | — | — |
| 2006-01-30 | $17.50 | $17.50 | 9,700 | — | — |
| 2006-01-27 | $17.54 | $17.54 | 8,600 | — | — |
| 2006-01-26 | $17.45 | $17.45 | 3,800 | — | — |
| 2006-01-25 | $17.53 | $17.53 | 19,500 | — | — |
| 2006-01-24 | $17.51 | $17.51 | 6,100 | — | — |
| 2006-01-23 | $17.62 | $17.62 | 9,500 | — | — |
| 2006-01-20 | $17.81 | $17.81 | 11,600 | — | — |
| 2006-01-19 | $18.20 | $18.20 | 5,800 | — | — |
| 2006-01-18 | $18.00 | $18.00 | 6,600 | — | — |
| 2006-01-17 | $17.61 | $17.61 | 14,900 | — | — |
| 2006-01-13 | $17.44 | $17.44 | 11,000 | — | — |
| 2006-01-12 | $17.30 | $17.30 | 5,100 | — | — |
| 2006-01-11 | $17.25 | $17.25 | 9,800 | — | — |
| 2006-01-10 | $17.20 | $17.20 | 5,900 | — | — |
| 2006-01-09 | $17.01 | $17.01 | 2,300 | — | — |
| 2006-01-06 | $17.24 | $17.24 | 21,200 | — | — |
| 2006-01-05 | $16.81 | $16.81 | 900 | — | — |
| 2006-01-04 | $16.99 | $16.99 | 2,100 | — | — |
| 2006-01-03 | $16.81 | $16.81 | 21,300 | — | — |