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
- 1991-12-11 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 | $18.45 | $18.45 | 1,051,500 | — | — |
| 2006-12-28 | $18.82 | $18.82 | 540,400 | — | — |
| 2006-12-27 | $18.97 | $18.97 | 527,500 | — | — |
| 2006-12-26 | $18.81 | $18.81 | 374,600 | — | — |
| 2006-12-22 | $18.58 | $18.58 | 363,200 | — | — |
| 2006-12-21 | $18.72 | $18.72 | 407,400 | — | — |
| 2006-12-20 | $18.91 | $18.91 | 544,900 | — | — |
| 2006-12-19 | $18.98 | $18.98 | 493,000 | — | — |
| 2006-12-18 | $18.95 | $18.95 | 625,900 | — | — |
| 2006-12-15 | $19.30 | $19.30 | 908,400 | — | — |
| 2006-12-14 | $19.31 | $19.31 | 931,800 | — | — |
| 2006-12-13 | $19.22 | $19.22 | 1,522,100 | — | — |
| 2006-12-12 | $19.20 | $19.20 | 1,294,400 | — | — |
| 2006-12-11 | $19.00 | $19.00 | 818,000 | — | — |
| 2006-12-08 | $19.31 | $19.31 | 843,100 | — | — |
| 2006-12-07 | $19.24 | $19.24 | 1,142,000 | — | — |
| 2006-12-06 | $19.31 | $19.31 | 1,786,900 | — | — |
| 2006-12-05 | $19.45 | $19.45 | 1,920,400 | — | — |
| 2006-12-04 | $19.58 | $19.58 | 1,954,100 | — | — |
| 2006-12-01 | $19.05 | $19.05 | 1,224,200 | — | — |
| 2006-11-30 | $18.90 | $18.90 | 1,169,700 | — | — |
| 2006-11-29 | $18.74 | $18.74 | 1,067,100 | — | — |
| 2006-11-28 | $18.11 | $18.11 | 1,072,400 | — | — |
| 2006-11-27 | $18.09 | $18.09 | 1,612,500 | — | — |
| 2006-11-24 | $17.99 | $17.99 | 393,900 | — | — |
| 2006-11-22 | $18.15 | $18.15 | 1,095,800 | — | — |
| 2006-11-21 | $18.09 | $18.09 | 893,100 | — | — |
| 2006-11-20 | $18.07 | $18.07 | 1,034,100 | — | — |
| 2006-11-17 | $18.00 | $18.00 | 2,401,300 | — | — |
| 2006-11-16 | $17.98 | $17.98 | 3,880,500 | — | — |
| 2006-11-15 | $18.02 | $18.02 | 1,506,200 | — | — |
| 2006-11-14 | $18.20 | $18.20 | 1,263,700 | — | — |
| 2006-11-13 | $18.10 | $18.10 | 1,495,600 | — | — |
| 2006-11-10 | $17.94 | $17.94 | 517,200 | — | — |
| 2006-11-09 | $18.12 | $18.12 | 2,460,100 | — | — |
| 2006-11-08 | $17.57 | $17.57 | 1,385,200 | — | — |
| 2006-11-07 | $17.14 | $17.14 | 1,262,800 | — | — |
| 2006-11-06 | $17.12 | $17.12 | 2,087,100 | — | — |
| 2006-11-03 | $16.81 | $16.81 | 548,300 | — | — |
| 2006-11-02 | $16.79 | $16.79 | 1,871,000 | — | — |
| 2006-11-01 | $16.73 | $16.73 | 1,814,100 | — | — |
| 2006-10-31 | $16.60 | $16.60 | 871,000 | — | — |
| 2006-10-30 | $16.55 | $16.55 | 1,461,000 | — | — |
| 2006-10-27 | $16.30 | $16.30 | 1,122,700 | — | — |
| 2006-10-26 | $16.35 | $16.35 | 4,768,900 | — | — |
| 2006-10-25 | $16.65 | $16.65 | 1,509,400 | — | — |
| 2006-10-24 | $16.56 | $16.56 | 1,746,200 | — | — |
| 2006-10-23 | $16.08 | $16.08 | 2,116,700 | — | — |
| 2006-10-20 | $15.89 | $15.89 | 1,639,700 | — | — |
| 2006-10-19 | $16.10 | $16.10 | 2,100,300 | — | — |
| 2006-10-18 | $16.31 | $16.31 | 1,188,100 | — | — |
| 2006-10-17 | $16.29 | $16.29 | 755,700 | — | — |
| 2006-10-16 | $16.68 | $16.68 | 645,200 | — | — |
| 2006-10-13 | $16.50 | $16.50 | 893,500 | — | — |
| 2006-10-12 | $16.47 | $16.47 | 1,389,500 | — | — |
| 2006-10-11 | $15.99 | $15.99 | 1,801,900 | — | — |
| 2006-10-10 | $15.85 | $15.85 | 1,176,300 | — | — |
| 2006-10-09 | $15.68 | $15.68 | 897,200 | — | — |
| 2006-10-06 | $15.50 | $15.50 | 1,072,400 | — | — |
| 2006-10-05 | $15.73 | $15.73 | 1,281,100 | — | — |
| 2006-10-04 | $15.67 | $15.67 | 2,614,600 | — | — |
| 2006-10-03 | $15.11 | $15.11 | 1,593,200 | — | — |
| 2006-10-02 | $15.04 | $15.04 | 1,156,200 | — | — |
| 2006-09-29 | $15.42 | $15.42 | 1,097,500 | — | — |
| 2006-09-28 | $15.45 | $15.45 | 686,700 | — | — |
| 2006-09-27 | $15.45 | $15.45 | 1,415,200 | — | — |
| 2006-09-26 | $15.50 | $15.50 | 1,879,600 | — | — |
| 2006-09-25 | $15.51 | $15.51 | 1,945,300 | — | — |
| 2006-09-22 | $15.64 | $15.64 | 1,519,700 | — | — |
| 2006-09-21 | $15.62 | $15.62 | 672,200 | — | — |
| 2006-09-20 | $15.75 | $15.75 | 1,599,800 | — | — |
| 2006-09-19 | $15.91 | $15.91 | 771,400 | — | — |
| 2006-09-18 | $15.98 | $15.98 | 2,047,300 | — | — |
| 2006-09-15 | $16.14 | $16.14 | 1,778,800 | — | — |
| 2006-09-14 | $15.71 | $15.71 | 1,875,400 | — | — |
| 2006-09-13 | $15.53 | $15.53 | 977,100 | — | — |
| 2006-09-12 | $15.46 | $15.46 | 1,347,900 | — | — |
| 2006-09-11 | $14.66 | $14.66 | 945,500 | — | — |
| 2006-09-08 | $14.75 | $14.75 | 1,370,000 | — | — |
| 2006-09-07 | $14.74 | $14.74 | 780,800 | — | — |
| 2006-09-06 | $14.84 | $14.84 | 1,461,300 | — | — |
| 2006-09-05 | $14.89 | $14.89 | 1,962,700 | — | — |
| 2006-09-01 | $14.89 | $14.89 | 1,565,200 | — | — |
| 2006-08-31 | $15.16 | $15.16 | 1,476,500 | — | — |
| 2006-08-30 | $14.62 | $14.62 | 1,210,400 | — | — |
| 2006-08-29 | $14.42 | $14.42 | 836,900 | — | — |
| 2006-08-28 | $14.19 | $14.19 | 500,600 | — | — |
| 2006-08-25 | $14.01 | $14.01 | 1,017,200 | — | — |
| 2006-08-24 | $14.11 | $14.11 | 552,800 | — | — |
| 2006-08-23 | $14.20 | $14.20 | 948,200 | — | — |
| 2006-08-22 | $14.05 | $14.05 | 1,120,300 | — | — |
| 2006-08-21 | $13.93 | $13.93 | 1,112,800 | — | — |
| 2006-08-18 | $14.08 | $14.08 | 1,284,500 | — | — |
| 2006-08-17 | $13.65 | $13.65 | 1,389,100 | — | — |
| 2006-08-16 | $13.58 | $13.58 | 721,800 | — | — |
| 2006-08-15 | $13.42 | $13.42 | 1,381,000 | — | — |
| 2006-08-14 | $13.24 | $13.24 | 519,400 | — | — |
| 2006-08-11 | $13.22 | $13.22 | 614,400 | — | — |
| 2006-08-10 | $13.43 | $13.43 | 999,500 | — | — |
| 2006-08-09 | $13.40 | $13.40 | 1,551,200 | — | — |
| 2006-08-08 | $13.75 | $13.75 | 1,321,500 | — | — |
| 2006-08-07 | $14.20 | $14.20 | 1,265,400 | — | — |
| 2006-08-04 | $14.66 | $14.66 | 737,800 | — | — |
| 2006-08-03 | $14.72 | $14.72 | 1,521,600 | — | — |
| 2006-08-02 | $14.72 | $14.72 | 1,041,600 | — | — |
| 2006-08-01 | $14.81 | $14.81 | 1,513,700 | — | — |
| 2006-07-31 | $15.13 | $15.13 | 987,700 | — | — |
| 2006-07-28 | $14.80 | $14.80 | 1,198,800 | — | — |
| 2006-07-27 | $14.60 | $14.60 | 4,247,300 | — | — |
| 2006-07-26 | $15.36 | $15.36 | 1,467,500 | — | — |
| 2006-07-25 | $15.85 | $15.85 | 1,278,500 | — | — |
| 2006-07-24 | $15.66 | $15.66 | 544,500 | — | — |
| 2006-07-21 | $15.41 | $15.41 | 417,700 | — | — |
| 2006-07-20 | $15.46 | $15.46 | 442,800 | — | — |
| 2006-07-19 | $15.94 | $15.94 | 918,500 | — | — |
| 2006-07-18 | $15.24 | $15.24 | 1,682,700 | — | — |
| 2006-07-17 | $15.06 | $15.06 | 1,289,100 | — | — |
| 2006-07-14 | $14.73 | $14.73 | 873,200 | — | — |
| 2006-07-13 | $14.94 | $14.94 | 1,033,200 | — | — |
| 2006-07-12 | $15.62 | $15.62 | 643,300 | — | — |
| 2006-07-11 | $15.91 | $15.91 | 1,063,400 | — | — |
| 2006-07-10 | $16.51 | $16.51 | 424,400 | — | — |
| 2006-07-07 | $16.36 | $16.36 | 441,300 | — | — |
| 2006-07-06 | $16.39 | $16.39 | 478,900 | — | — |
| 2006-07-05 | $16.30 | $16.30 | 812,200 | — | — |
| 2006-07-03 | $16.79 | $16.79 | 262,500 | — | — |
| 2006-06-30 | $16.76 | $16.76 | 1,267,200 | — | — |
| 2006-06-29 | $16.69 | $16.69 | 770,100 | — | — |
| 2006-06-28 | $16.21 | $16.21 | 456,200 | — | — |
| 2006-06-27 | $16.27 | $16.27 | 645,200 | — | — |
| 2006-06-26 | $16.78 | $16.78 | 454,700 | — | — |
| 2006-06-23 | $16.51 | $16.51 | 968,500 | — | — |
| 2006-06-22 | $16.81 | $16.81 | 1,019,100 | — | — |
| 2006-06-21 | $16.08 | $16.08 | 628,900 | — | — |
| 2006-06-20 | $15.81 | $15.81 | 806,200 | — | — |
| 2006-06-19 | $15.77 | $15.77 | 1,422,900 | — | — |
| 2006-06-16 | $16.29 | $16.29 | 363,800 | — | — |
| 2006-06-15 | $16.63 | $16.63 | 824,900 | — | — |
| 2006-06-14 | $16.25 | $16.25 | 683,100 | — | — |
| 2006-06-13 | $16.11 | $16.11 | 1,668,600 | — | — |
| 2006-06-12 | $16.25 | $16.25 | 992,400 | — | — |
| 2006-06-09 | $16.02 | $16.02 | 1,128,700 | — | — |
| 2006-06-08 | $15.93 | $15.93 | 1,061,600 | — | — |
| 2006-06-07 | $15.93 | $15.93 | 1,225,800 | — | — |
| 2006-06-06 | $16.39 | $16.39 | 473,700 | — | — |
| 2006-06-05 | $16.74 | $16.74 | 624,600 | — | — |
| 2006-06-02 | $17.02 | $17.02 | 1,321,400 | — | — |
| 2006-06-01 | $17.30 | $17.30 | 1,554,100 | — | — |
| 2006-05-31 | $17.00 | $17.00 | 795,800 | — | — |
| 2006-05-30 | $16.87 | $16.87 | 602,200 | — | — |
| 2006-05-26 | $17.38 | $17.38 | 598,300 | — | — |
| 2006-05-25 | $17.32 | $17.32 | 1,173,100 | — | — |
| 2006-05-24 | $16.92 | $16.92 | 1,036,700 | — | — |
| 2006-05-23 | $16.98 | $16.98 | 1,170,700 | — | — |
| 2006-05-22 | $17.00 | $17.00 | 1,332,300 | — | — |
| 2006-05-19 | $17.36 | $17.36 | 679,900 | — | — |
| 2006-05-18 | $17.37 | $17.37 | 1,592,400 | — | — |
| 2006-05-17 | $17.05 | $17.05 | 993,600 | — | — |
| 2006-05-16 | $17.35 | $17.35 | 650,000 | — | — |
| 2006-05-15 | $17.50 | $17.50 | 1,043,000 | — | — |
| 2006-05-12 | $17.57 | $17.57 | 525,000 | — | — |
| 2006-05-11 | $17.73 | $17.73 | 839,100 | — | — |
| 2006-05-10 | $18.37 | $18.37 | 426,600 | — | — |
| 2006-05-09 | $18.45 | $18.45 | 792,400 | — | — |
| 2006-05-08 | $18.16 | $18.16 | 800,200 | — | — |
| 2006-05-05 | $18.16 | $18.16 | 903,200 | — | — |
| 2006-05-04 | $17.92 | $17.92 | 643,100 | — | — |
| 2006-05-03 | $17.60 | $17.60 | 493,100 | — | — |
| 2006-05-02 | $17.70 | $17.70 | 1,045,900 | — | — |
| 2006-05-01 | $17.53 | $17.53 | 1,585,800 | — | — |
| 2006-04-28 | $18.28 | $18.28 | 1,006,000 | — | — |
| 2006-04-27 | $18.43 | $18.43 | 2,529,500 | — | — |
| 2006-04-26 | $17.25 | $17.25 | 1,587,500 | — | — |
| 2006-04-25 | $17.11 | $17.11 | 1,333,200 | — | — |
| 2006-04-24 | $17.19 | $17.19 | 842,300 | — | — |
| 2006-04-21 | $17.64 | $17.64 | 1,073,100 | — | — |
| 2006-04-20 | $17.25 | $17.25 | 909,400 | — | — |
| 2006-04-19 | $17.37 | $17.37 | 609,600 | — | — |
| 2006-04-18 | $17.24 | $17.24 | 1,087,000 | — | — |
| 2006-04-17 | $17.05 | $17.05 | 830,100 | — | — |
| 2006-04-13 | $17.27 | $17.27 | 785,000 | — | — |
| 2006-04-12 | $17.60 | $17.60 | 605,200 | — | — |
| 2006-04-11 | $17.46 | $17.46 | 757,700 | — | — |
| 2006-04-10 | $17.63 | $17.63 | 1,026,100 | — | — |
| 2006-04-07 | $17.66 | $17.66 | 791,200 | — | — |
| 2006-04-06 | $17.92 | $17.92 | 844,200 | — | — |
| 2006-04-05 | $17.83 | $17.83 | 1,699,800 | — | — |
| 2006-04-04 | $17.98 | $17.98 | 2,057,500 | — | — |
| 2006-04-03 | $17.91 | $17.91 | 2,436,600 | — | — |
| 2006-03-31 | $17.37 | $17.37 | 2,914,600 | — | — |
| 2006-03-30 | $17.26 | $17.26 | 1,267,800 | — | — |
| 2006-03-29 | $17.18 | $17.18 | 1,565,700 | — | — |
| 2006-03-28 | $16.65 | $16.65 | 1,513,600 | — | — |
| 2006-03-27 | $16.80 | $16.80 | 2,067,800 | — | — |
| 2006-03-24 | $16.82 | $16.82 | 1,216,800 | — | — |
| 2006-03-23 | $16.99 | $16.99 | 1,059,000 | — | — |
| 2006-03-22 | $17.00 | $17.00 | 1,428,200 | — | — |
| 2006-03-21 | $16.87 | $16.87 | 1,680,100 | — | — |
| 2006-03-20 | $17.16 | $17.16 | 1,970,800 | — | — |
| 2006-03-17 | $17.25 | $17.25 | 3,790,900 | — | — |
| 2006-03-16 | $17.49 | $17.49 | 1,719,400 | — | — |
| 2006-03-15 | $17.76 | $17.76 | 1,642,200 | — | — |
| 2006-03-14 | $17.98 | $17.98 | 2,528,800 | — | — |
| 2006-03-13 | $18.12 | $18.12 | 1,324,900 | — | — |
| 2006-03-10 | $18.40 | $18.40 | 1,421,000 | — | — |
| 2006-03-09 | $18.29 | $18.29 | 738,900 | — | — |
| 2006-03-08 | $18.50 | $18.50 | 788,200 | — | — |
| 2006-03-07 | $18.50 | $18.50 | 1,391,900 | — | — |
| 2006-03-06 | $18.58 | $18.58 | 1,190,300 | — | — |
| 2006-03-03 | $19.00 | $19.00 | 964,200 | — | — |
| 2006-03-02 | $18.98 | $18.98 | 1,218,600 | — | — |
| 2006-03-01 | $18.93 | $18.93 | 1,530,500 | — | — |
| 2006-02-28 | $18.74 | $18.74 | 1,410,500 | — | — |
| 2006-02-27 | $18.94 | $18.94 | 1,298,700 | — | — |
| 2006-02-24 | $19.42 | $19.42 | 665,800 | — | — |
| 2006-02-23 | $19.30 | $19.30 | 2,216,500 | — | — |
| 2006-02-22 | $19.15 | $19.15 | 1,779,200 | — | — |
| 2006-02-21 | $19.29 | $19.29 | 887,400 | — | — |
| 2006-02-17 | $19.27 | $19.27 | 2,662,200 | — | — |
| 2006-02-16 | $19.15 | $19.15 | 1,902,100 | — | — |
| 2006-02-15 | $19.00 | $19.00 | 2,771,800 | — | — |
| 2006-02-14 | $19.18 | $19.18 | 3,548,300 | — | — |
| 2006-02-13 | $18.79 | $18.79 | 2,928,600 | — | — |
| 2006-02-10 | $19.16 | $19.16 | 1,663,500 | — | — |
| 2006-02-09 | $18.80 | $18.80 | 2,585,100 | — | — |
| 2006-02-08 | $18.30 | $18.30 | 3,244,700 | — | — |
| 2006-02-07 | $18.25 | $18.25 | 3,995,500 | — | — |
| 2006-02-06 | $18.74 | $18.74 | 2,949,300 | — | — |
| 2006-02-03 | $19.15 | $19.15 | 2,826,300 | — | — |
| 2006-02-02 | $19.74 | $19.74 | 7,902,400 | — | — |
| 2006-02-01 | $22.21 | $22.21 | 2,429,300 | — | — |
| 2006-01-31 | $21.99 | $21.99 | 2,887,000 | — | — |
| 2006-01-30 | $22.12 | $22.12 | 2,948,700 | — | — |
| 2006-01-27 | $21.96 | $21.96 | 1,284,100 | — | — |
| 2006-01-26 | $22.13 | $22.13 | 1,060,800 | — | — |
| 2006-01-25 | $21.98 | $21.98 | 817,400 | — | — |
| 2006-01-24 | $21.60 | $21.60 | 993,300 | — | — |
| 2006-01-23 | $20.95 | $20.95 | 553,500 | — | — |
| 2006-01-20 | $20.71 | $20.71 | 1,116,300 | — | — |
| 2006-01-19 | $21.00 | $21.00 | 1,360,800 | — | — |
| 2006-01-18 | $21.11 | $21.11 | 1,999,400 | — | — |
| 2006-01-17 | $21.38 | $21.38 | 1,420,000 | — | — |
| 2006-01-13 | $21.73 | $21.73 | 873,800 | — | — |
| 2006-01-12 | $21.78 | $21.78 | 402,700 | — | — |
| 2006-01-11 | $21.93 | $21.93 | 397,800 | — | — |
| 2006-01-10 | $21.87 | $21.87 | 660,600 | — | — |
| 2006-01-09 | $21.97 | $21.97 | 847,500 | — | — |
| 2006-01-06 | $21.75 | $21.75 | 660,500 | — | — |
| 2006-01-05 | $21.70 | $21.70 | 983,400 | — | — |
| 2006-01-04 | $21.52 | $21.52 | 912,700 | — | — |
| 2006-01-03 | $21.32 | $21.32 | 1,097,900 | — | — |