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
- 1994-10-25 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 | $17.05 | $17.20 | 346,000 | — | — |
| 2006-12-28 | $17.44 | $17.59 | 351,100 | — | — |
| 2006-12-27 | $17.46 | $17.61 | 211,500 | — | — |
| 2006-12-26 | $17.28 | $17.43 | 404,700 | — | — |
| 2006-12-22 | $16.95 | $17.10 | 663,600 | — | — |
| 2006-12-21 | $17.32 | $17.47 | 689,600 | — | — |
| 2006-12-20 | $17.40 | $17.55 | 722,900 | — | — |
| 2006-12-19 | $17.57 | $17.72 | 628,900 | — | — |
| 2006-12-18 | $17.63 | $17.78 | 716,300 | — | — |
| 2006-12-15 | $18.03 | $18.19 | 1,098,200 | — | — |
| 2006-12-14 | $17.82 | $17.98 | 796,400 | — | — |
| 2006-12-13 | $17.55 | $17.70 | 655,800 | — | — |
| 2006-12-12 | $17.65 | $17.80 | 727,800 | — | — |
| 2006-12-11 | $17.92 | $18.08 | 601,700 | — | — |
| 2006-12-08 | $18.00 | $18.16 | 683,600 | — | — |
| 2006-12-07 | $18.00 | $18.16 | 856,000 | — | — |
| 2006-12-06 | $17.85 | $18.01 | 571,800 | — | — |
| 2006-12-05 | $17.85 | $17.99 | 807,300 | — | — |
| 2006-12-04 | $17.41 | $17.54 | 2,067,400 | — | — |
| 2006-12-01 | $17.32 | $17.45 | 2,391,100 | — | — |
| 2006-11-30 | $17.62 | $17.75 | 710,000 | — | — |
| 2006-11-29 | $17.71 | $17.85 | 464,900 | — | — |
| 2006-11-28 | $18.19 | $18.33 | 1,339,600 | — | — |
| 2006-11-27 | $18.21 | $18.35 | 1,291,300 | — | — |
| 2006-11-24 | $18.28 | $18.42 | 129,100 | — | — |
| 2006-11-22 | $18.27 | $18.41 | 408,900 | — | — |
| 2006-11-21 | $18.28 | $18.42 | 748,500 | — | — |
| 2006-11-20 | $18.17 | $18.31 | 974,100 | — | — |
| 2006-11-17 | $18.48 | $18.62 | 353,800 | — | — |
| 2006-11-16 | $18.83 | $18.97 | 407,400 | — | — |
| 2006-11-15 | $18.70 | $18.84 | 460,300 | — | — |
| 2006-11-14 | $18.57 | $18.71 | 426,600 | — | — |
| 2006-11-13 | $18.32 | $18.46 | 297,800 | — | — |
| 2006-11-10 | $18.43 | $18.57 | 337,200 | — | — |
| 2006-11-09 | $18.17 | $18.31 | 1,006,000 | — | — |
| 2006-11-08 | $18.29 | $18.43 | 743,800 | — | — |
| 2006-11-07 | $18.29 | $18.43 | 547,300 | — | — |
| 2006-11-06 | $18.45 | $18.59 | 760,100 | — | — |
| 2006-11-03 | $17.84 | $17.98 | 905,700 | — | — |
| 2006-11-02 | $17.90 | $18.04 | 979,900 | — | — |
| 2006-11-01 | $18.10 | $18.24 | 533,200 | — | — |
| 2006-10-31 | $18.22 | $18.36 | 507,600 | — | — |
| 2006-10-30 | $18.74 | $18.88 | 831,100 | — | — |
| 2006-10-27 | $18.25 | $18.39 | 804,100 | — | — |
| 2006-10-26 | $18.24 | $18.38 | 617,000 | — | — |
| 2006-10-25 | $18.31 | $18.45 | 1,010,800 | — | — |
| 2006-10-24 | $18.29 | $18.43 | 1,230,700 | — | — |
| 2006-10-23 | $18.16 | $18.30 | 1,323,700 | — | — |
| 2006-10-20 | $18.10 | $18.24 | 1,336,200 | — | — |
| 2006-10-19 | $18.55 | $18.69 | 1,667,800 | — | — |
| 2006-10-18 | $17.96 | $18.10 | 1,844,600 | — | — |
| 2006-10-17 | $18.34 | $18.48 | 1,208,500 | — | — |
| 2006-10-16 | $19.01 | $19.16 | 550,100 | — | — |
| 2006-10-13 | $18.87 | $19.01 | 593,400 | — | — |
| 2006-10-12 | $18.65 | $18.79 | 689,600 | — | — |
| 2006-10-11 | $18.53 | $18.67 | 767,300 | — | — |
| 2006-10-10 | $18.90 | $19.04 | 1,488,100 | — | — |
| 2006-10-09 | $18.51 | $18.65 | 781,100 | — | — |
| 2006-10-06 | $18.20 | $18.34 | 650,600 | — | — |
| 2006-10-05 | $18.50 | $18.64 | 1,063,600 | — | — |
| 2006-10-04 | $18.15 | $18.29 | 2,819,900 | — | — |
| 2006-10-03 | $17.40 | $17.53 | 2,139,400 | — | — |
| 2006-10-02 | $17.00 | $17.13 | 934,900 | — | — |
| 2006-09-29 | $16.95 | $17.08 | 960,000 | — | — |
| 2006-09-28 | $16.79 | $16.92 | 1,128,500 | — | — |
| 2006-09-27 | $16.67 | $16.80 | 693,300 | — | — |
| 2006-09-26 | $16.95 | $17.08 | 419,400 | — | — |
| 2006-09-25 | $16.65 | $16.78 | 436,200 | — | — |
| 2006-09-22 | $16.53 | $16.66 | 530,600 | — | — |
| 2006-09-21 | $16.69 | $16.82 | 399,500 | — | — |
| 2006-09-20 | $17.00 | $17.13 | 665,700 | — | — |
| 2006-09-19 | $16.95 | $17.08 | 947,200 | — | — |
| 2006-09-18 | $17.02 | $17.15 | 690,100 | — | — |
| 2006-09-15 | $16.78 | $16.91 | 1,075,700 | — | — |
| 2006-09-14 | $17.08 | $17.21 | 525,800 | — | — |
| 2006-09-13 | $17.81 | $17.95 | 848,900 | — | — |
| 2006-09-12 | $17.71 | $17.85 | 1,089,600 | — | — |
| 2006-09-11 | $16.90 | $17.03 | 697,100 | — | — |
| 2006-09-08 | $16.48 | $16.61 | 532,300 | — | — |
| 2006-09-07 | $16.51 | $16.64 | 939,300 | — | — |
| 2006-09-06 | $15.98 | $16.10 | 1,008,800 | — | — |
| 2006-09-05 | $16.25 | $16.35 | 2,045,900 | — | — |
| 2006-09-01 | $16.98 | $17.09 | 567,500 | — | — |
| 2006-08-31 | $17.19 | $17.30 | 226,800 | — | — |
| 2006-08-30 | $17.00 | $17.11 | 350,900 | — | — |
| 2006-08-29 | $17.19 | $17.30 | 467,800 | — | — |
| 2006-08-28 | $17.26 | $17.37 | 888,900 | — | — |
| 2006-08-25 | $16.69 | $16.80 | 541,700 | — | — |
| 2006-08-24 | $16.31 | $16.41 | 801,200 | — | — |
| 2006-08-23 | $16.70 | $16.81 | 420,600 | — | — |
| 2006-08-22 | $17.02 | $17.13 | 433,600 | — | — |
| 2006-08-21 | $17.12 | $17.23 | 409,500 | — | — |
| 2006-08-18 | $17.49 | $17.60 | 347,500 | — | — |
| 2006-08-17 | $17.65 | $17.76 | 935,700 | — | — |
| 2006-08-16 | $18.01 | $18.13 | 561,900 | — | — |
| 2006-08-15 | $17.48 | $17.59 | 823,500 | — | — |
| 2006-08-14 | $16.70 | $16.81 | 334,600 | — | — |
| 2006-08-11 | $16.46 | $16.57 | 687,600 | — | — |
| 2006-08-10 | $17.15 | $17.26 | 858,700 | — | — |
| 2006-08-09 | $16.43 | $16.54 | 600,800 | — | — |
| 2006-08-08 | $16.95 | $17.06 | 629,600 | — | — |
| 2006-08-07 | $17.60 | $17.71 | 840,900 | — | — |
| 2006-08-04 | $17.96 | $18.08 | 1,521,600 | — | — |
| 2006-08-03 | $17.72 | $17.83 | 731,900 | — | — |
| 2006-08-02 | $16.97 | $17.08 | 539,300 | — | — |
| 2006-08-01 | $17.02 | $17.13 | 674,100 | — | — |
| 2006-07-31 | $17.16 | $17.27 | 956,500 | — | — |
| 2006-07-28 | $17.24 | $17.35 | 985,400 | — | — |
| 2006-07-27 | $16.61 | $16.72 | 1,338,900 | — | — |
| 2006-07-26 | $16.19 | $16.29 | 1,570,800 | — | — |
| 2006-07-25 | $16.77 | $16.88 | 592,300 | — | — |
| 2006-07-24 | $17.06 | $17.17 | 990,500 | — | — |
| 2006-07-21 | $16.99 | $17.10 | 1,636,600 | — | — |
| 2006-07-20 | $16.73 | $16.84 | 1,596,500 | — | — |
| 2006-07-19 | $18.50 | $18.62 | 1,050,300 | — | — |
| 2006-07-18 | $18.94 | $19.06 | 824,100 | — | — |
| 2006-07-17 | $18.88 | $19.00 | 648,000 | — | — |
| 2006-07-14 | $19.24 | $19.36 | 925,700 | — | — |
| 2006-07-13 | $19.23 | $19.35 | 841,600 | — | — |
| 2006-07-12 | $20.21 | $20.34 | 782,100 | — | — |
| 2006-07-11 | $20.13 | $20.26 | 511,100 | — | — |
| 2006-07-10 | $19.82 | $19.95 | 404,900 | — | — |
| 2006-07-07 | $19.60 | $19.73 | 305,800 | — | — |
| 2006-07-06 | $19.95 | $20.08 | 530,700 | — | — |
| 2006-07-05 | $20.47 | $20.60 | 444,800 | — | — |
| 2006-07-03 | $20.92 | $21.05 | 342,200 | — | — |
| 2006-06-30 | $20.20 | $20.33 | 369,200 | — | — |
| 2006-06-29 | $19.96 | $20.09 | 457,900 | — | — |
| 2006-06-28 | $19.04 | $19.16 | 327,500 | — | — |
| 2006-06-27 | $19.16 | $19.28 | 416,500 | — | — |
| 2006-06-26 | $19.60 | $19.73 | 531,900 | — | — |
| 2006-06-23 | $19.41 | $19.53 | 618,900 | — | — |
| 2006-06-22 | $18.69 | $18.81 | 404,200 | — | — |
| 2006-06-21 | $19.15 | $19.27 | 432,500 | — | — |
| 2006-06-20 | $18.65 | $18.77 | 469,800 | — | — |
| 2006-06-19 | $18.51 | $18.63 | 597,800 | — | — |
| 2006-06-16 | $18.25 | $18.37 | 1,102,100 | — | — |
| 2006-06-15 | $18.70 | $18.82 | 1,278,400 | — | — |
| 2006-06-14 | $18.25 | $18.37 | 900,000 | — | — |
| 2006-06-13 | $17.68 | $17.79 | 420,200 | — | — |
| 2006-06-12 | $17.96 | $18.08 | 796,400 | — | — |
| 2006-06-09 | $18.38 | $18.50 | 411,000 | — | — |
| 2006-06-08 | $18.49 | $18.61 | 837,800 | — | — |
| 2006-06-07 | $18.72 | $18.82 | 642,500 | — | — |
| 2006-06-06 | $18.68 | $18.78 | 1,374,400 | — | — |
| 2006-06-05 | $18.75 | $18.85 | 774,500 | — | — |
| 2006-06-02 | $19.82 | $19.93 | 438,000 | — | — |
| 2006-06-01 | $19.61 | $19.71 | 249,600 | — | — |
| 2006-05-31 | $19.04 | $19.14 | 483,100 | — | — |
| 2006-05-30 | $18.80 | $18.90 | 362,100 | — | — |
| 2006-05-26 | $19.48 | $19.58 | 245,000 | — | — |
| 2006-05-25 | $19.43 | $19.53 | 954,500 | — | — |
| 2006-05-24 | $18.44 | $18.54 | 598,600 | — | — |
| 2006-05-23 | $18.74 | $18.84 | 781,900 | — | — |
| 2006-05-22 | $18.70 | $18.80 | 820,600 | — | — |
| 2006-05-19 | $18.77 | $18.87 | 499,400 | — | — |
| 2006-05-18 | $18.75 | $18.85 | 828,100 | — | — |
| 2006-05-17 | $18.75 | $18.85 | 907,400 | — | — |
| 2006-05-16 | $19.24 | $19.34 | 196,800 | — | — |
| 2006-05-15 | $19.41 | $19.51 | 577,600 | — | — |
| 2006-05-12 | $19.45 | $19.55 | 480,500 | — | — |
| 2006-05-11 | $20.00 | $20.11 | 301,600 | — | — |
| 2006-05-10 | $20.52 | $20.63 | 213,400 | — | — |
| 2006-05-09 | $20.86 | $20.97 | 347,600 | — | — |
| 2006-05-08 | $21.08 | $21.19 | 333,400 | — | — |
| 2006-05-05 | $21.31 | $21.42 | 692,400 | — | — |
| 2006-05-04 | $20.67 | $20.78 | 623,300 | — | — |
| 2006-05-03 | $19.98 | $20.09 | 443,500 | — | — |
| 2006-05-02 | $19.78 | $19.89 | 341,500 | — | — |
| 2006-05-01 | $19.60 | $19.70 | 737,200 | — | — |
| 2006-04-28 | $19.53 | $19.63 | 262,200 | — | — |
| 2006-04-27 | $19.50 | $19.60 | 395,000 | — | — |
| 2006-04-26 | $19.72 | $19.83 | 804,800 | — | — |
| 2006-04-25 | $20.06 | $20.17 | 751,600 | — | — |
| 2006-04-24 | $19.99 | $20.10 | 754,400 | — | — |
| 2006-04-21 | $20.33 | $20.44 | 808,100 | — | — |
| 2006-04-20 | $20.44 | $20.55 | 1,967,400 | — | — |
| 2006-04-19 | $21.12 | $21.23 | 704,500 | — | — |
| 2006-04-18 | $20.49 | $20.60 | 807,200 | — | — |
| 2006-04-17 | $19.59 | $19.69 | 570,400 | — | — |
| 2006-04-13 | $19.71 | $19.82 | 266,200 | — | — |
| 2006-04-12 | $19.65 | $19.75 | 411,900 | — | — |
| 2006-04-11 | $19.73 | $19.84 | 457,000 | — | — |
| 2006-04-10 | $20.25 | $20.36 | 301,400 | — | — |
| 2006-04-07 | $20.45 | $20.56 | 393,600 | — | — |
| 2006-04-06 | $20.55 | $20.66 | 483,900 | — | — |
| 2006-04-05 | $20.38 | $20.49 | 510,400 | — | — |
| 2006-04-04 | $20.00 | $20.11 | 704,200 | — | — |
| 2006-04-03 | $20.00 | $20.11 | 1,165,600 | — | — |
| 2006-03-31 | $19.75 | $19.86 | 1,230,500 | — | — |
| 2006-03-30 | $19.77 | $19.88 | 1,989,800 | — | — |
| 2006-03-29 | $21.78 | $21.90 | 740,500 | — | — |
| 2006-03-28 | $21.65 | $21.77 | 537,700 | — | — |
| 2006-03-27 | $21.31 | $21.42 | 343,400 | — | — |
| 2006-03-24 | $21.34 | $21.45 | 275,200 | — | — |
| 2006-03-23 | $20.90 | $21.01 | 772,000 | — | — |
| 2006-03-22 | $21.51 | $21.62 | 243,100 | — | — |
| 2006-03-21 | $21.16 | $21.27 | 487,500 | — | — |
| 2006-03-20 | $21.18 | $21.27 | 343,100 | — | — |
| 2006-03-17 | $20.54 | $20.63 | 847,200 | — | — |
| 2006-03-16 | $20.70 | $20.79 | 511,500 | — | — |
| 2006-03-15 | $21.39 | $21.48 | 672,600 | — | — |
| 2006-03-14 | $20.97 | $21.06 | 281,500 | — | — |
| 2006-03-13 | $20.72 | $20.81 | 413,800 | — | — |
| 2006-03-10 | $20.54 | $20.63 | 282,900 | — | — |
| 2006-03-09 | $20.20 | $20.29 | 474,300 | — | — |
| 2006-03-08 | $19.88 | $19.97 | 594,600 | — | — |
| 2006-03-07 | $19.27 | $19.35 | 450,600 | — | — |
| 2006-03-06 | $19.50 | $19.59 | 259,000 | — | — |
| 2006-03-03 | $19.74 | $19.83 | 374,700 | — | — |
| 2006-03-02 | $19.76 | $19.85 | 580,700 | — | — |
| 2006-03-01 | $20.05 | $20.14 | 312,100 | — | — |
| 2006-02-28 | $19.79 | $19.88 | 417,100 | — | — |
| 2006-02-27 | $20.05 | $20.14 | 824,200 | — | — |
| 2006-02-24 | $20.27 | $20.36 | 432,000 | — | — |
| 2006-02-23 | $20.89 | $20.98 | 273,700 | — | — |
| 2006-02-22 | $20.89 | $20.98 | 377,700 | — | — |
| 2006-02-21 | $20.83 | $20.92 | 606,400 | — | — |
| 2006-02-17 | $20.80 | $20.89 | 600,100 | — | — |
| 2006-02-16 | $20.71 | $20.80 | 837,500 | — | — |
| 2006-02-15 | $20.62 | $20.71 | 650,400 | — | — |
| 2006-02-14 | $20.05 | $20.14 | 464,000 | — | — |
| 2006-02-13 | $19.54 | $19.63 | 315,600 | — | — |
| 2006-02-10 | $20.16 | $20.25 | 363,200 | — | — |
| 2006-02-09 | $19.93 | $20.02 | 403,200 | — | — |
| 2006-02-08 | $19.90 | $19.99 | 322,500 | — | — |
| 2006-02-07 | $19.40 | $19.49 | 187,500 | — | — |
| 2006-02-06 | $19.80 | $19.89 | 313,300 | — | — |
| 2006-02-03 | $19.53 | $19.62 | 289,900 | — | — |
| 2006-02-02 | $19.96 | $20.05 | 348,800 | — | — |
| 2006-02-01 | $19.98 | $20.07 | 331,900 | — | — |
| 2006-01-31 | $20.34 | $20.43 | 411,800 | — | — |
| 2006-01-30 | $20.50 | $20.59 | 937,300 | — | — |
| 2006-01-27 | $20.19 | $20.28 | 469,500 | — | — |
| 2006-01-26 | $20.57 | $20.64 | 712,800 | — | — |
| 2006-01-25 | $19.99 | $20.06 | 755,300 | — | — |
| 2006-01-24 | $20.34 | $20.41 | 968,400 | — | — |
| 2006-01-23 | $19.60 | $19.67 | 1,227,600 | — | — |
| 2006-01-20 | $20.44 | $20.51 | 707,900 | — | — |
| 2006-01-19 | $20.89 | $20.96 | 794,300 | — | — |
| 2006-01-18 | $21.27 | $21.34 | 902,400 | — | — |
| 2006-01-17 | $21.15 | $21.22 | 358,800 | — | — |
| 2006-01-13 | $21.27 | $21.34 | 187,700 | — | — |
| 2006-01-12 | $21.34 | $21.41 | 316,200 | — | — |
| 2006-01-11 | $21.60 | $21.67 | 342,000 | — | — |
| 2006-01-10 | $21.83 | $21.90 | 464,500 | — | — |
| 2006-01-09 | $21.05 | $21.12 | 1,038,600 | — | — |
| 2006-01-06 | $20.90 | $20.97 | 404,900 | — | — |
| 2006-01-05 | $20.78 | $20.85 | 363,700 | — | — |
| 2006-01-04 | $21.12 | $21.19 | 345,300 | — | — |
| 2006-01-03 | $20.91 | $20.98 | 580,700 | — | — |