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
- 1991-12-17 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 | $17.30 | $17.95 | 324,500 | — | — |
| 2006-12-28 | $17.37 | $18.03 | 303,000 | — | — |
| 2006-12-27 | $17.50 | $18.16 | 237,400 | — | — |
| 2006-12-26 | $17.54 | $18.20 | 279,600 | — | — |
| 2006-12-22 | $17.30 | $17.95 | 473,000 | — | — |
| 2006-12-21 | $17.33 | $17.99 | 556,100 | — | — |
| 2006-12-20 | $17.09 | $17.74 | 556,100 | — | — |
| 2006-12-19 | $16.90 | $17.54 | 726,400 | — | — |
| 2006-12-18 | $16.58 | $17.21 | 443,900 | — | — |
| 2006-12-15 | $16.91 | $17.55 | 1,013,300 | — | — |
| 2006-12-14 | $16.78 | $17.41 | 674,800 | — | — |
| 2006-12-13 | $16.72 | $17.35 | 291,800 | — | — |
| 2006-12-12 | $16.56 | $17.19 | 532,700 | — | — |
| 2006-12-11 | $16.76 | $17.39 | 380,700 | — | — |
| 2006-12-08 | $16.60 | $17.23 | 387,000 | — | — |
| 2006-12-07 | $16.43 | $17.05 | 383,600 | — | — |
| 2006-12-06 | $16.53 | $17.16 | 348,300 | — | — |
| 2006-12-05 | $16.66 | $17.29 | 438,600 | — | — |
| 2006-12-04 | $16.75 | $17.38 | 519,000 | — | — |
| 2006-12-01 | $16.57 | $17.20 | 376,100 | — | — |
| 2006-11-30 | $16.78 | $17.41 | 509,100 | — | — |
| 2006-11-29 | $16.86 | $17.50 | 395,500 | — | — |
| 2006-11-28 | $16.58 | $17.21 | 475,300 | — | — |
| 2006-11-27 | $16.60 | $17.23 | 586,400 | — | — |
| 2006-11-24 | $17.12 | $17.77 | 89,100 | — | — |
| 2006-11-22 | $17.23 | $17.88 | 484,400 | — | — |
| 2006-11-21 | $17.25 | $17.90 | 338,600 | — | — |
| 2006-11-20 | $17.38 | $17.99 | 463,800 | — | — |
| 2006-11-17 | $17.26 | $17.87 | 382,800 | — | — |
| 2006-11-16 | $17.25 | $17.86 | 488,500 | — | — |
| 2006-11-15 | $17.10 | $17.70 | 553,400 | — | — |
| 2006-11-14 | $16.99 | $17.59 | 666,500 | — | — |
| 2006-11-13 | $17.00 | $17.60 | 497,400 | — | — |
| 2006-11-10 | $16.91 | $17.50 | 1,008,900 | — | — |
| 2006-11-09 | $17.00 | $17.60 | 836,000 | — | — |
| 2006-11-08 | $18.01 | $18.64 | 566,200 | — | — |
| 2006-11-07 | $17.90 | $18.53 | 520,500 | — | — |
| 2006-11-06 | $17.51 | $18.13 | 631,400 | — | — |
| 2006-11-03 | $16.90 | $17.49 | 496,700 | — | — |
| 2006-11-02 | $16.98 | $17.58 | 649,500 | — | — |
| 2006-11-01 | $17.22 | $17.83 | 831,800 | — | — |
| 2006-10-31 | $17.89 | $18.52 | 530,100 | — | — |
| 2006-10-30 | $18.06 | $18.69 | 507,300 | — | — |
| 2006-10-27 | $18.26 | $18.90 | 487,100 | — | — |
| 2006-10-26 | $18.54 | $19.19 | 738,600 | — | — |
| 2006-10-25 | $18.25 | $18.89 | 342,100 | — | — |
| 2006-10-24 | $18.12 | $18.76 | 372,200 | — | — |
| 2006-10-23 | $18.22 | $18.86 | 290,700 | — | — |
| 2006-10-20 | $17.99 | $18.62 | 255,400 | — | — |
| 2006-10-19 | $18.15 | $18.79 | 326,700 | — | — |
| 2006-10-18 | $17.93 | $18.56 | 443,500 | — | — |
| 2006-10-17 | $17.86 | $18.49 | 292,200 | — | — |
| 2006-10-16 | $17.86 | $18.49 | 490,100 | — | — |
| 2006-10-13 | $17.52 | $18.14 | 476,600 | — | — |
| 2006-10-12 | $17.50 | $18.11 | 396,100 | — | — |
| 2006-10-11 | $17.16 | $17.76 | 474,100 | — | — |
| 2006-10-10 | $17.42 | $18.03 | 319,200 | — | — |
| 2006-10-09 | $17.46 | $18.07 | 332,500 | — | — |
| 2006-10-06 | $17.42 | $18.03 | 201,900 | — | — |
| 2006-10-05 | $17.41 | $18.02 | 433,500 | — | — |
| 2006-10-04 | $17.29 | $17.90 | 588,300 | — | — |
| 2006-10-03 | $17.16 | $17.76 | 605,800 | — | — |
| 2006-10-02 | $16.88 | $17.47 | 433,600 | — | — |
| 2006-09-29 | $16.97 | $17.57 | 511,300 | — | — |
| 2006-09-28 | $17.08 | $17.68 | 629,800 | — | — |
| 2006-09-27 | $17.02 | $17.62 | 502,900 | — | — |
| 2006-09-26 | $16.62 | $17.20 | 453,300 | — | — |
| 2006-09-25 | $16.63 | $17.21 | 360,100 | — | — |
| 2006-09-22 | $16.55 | $17.13 | 287,500 | — | — |
| 2006-09-21 | $16.65 | $17.24 | 467,100 | — | — |
| 2006-09-20 | $16.81 | $17.40 | 791,600 | — | — |
| 2006-09-19 | $16.20 | $16.77 | 605,400 | — | — |
| 2006-09-18 | $16.32 | $16.89 | 536,100 | — | — |
| 2006-09-15 | $16.23 | $16.80 | 1,436,700 | — | — |
| 2006-09-14 | $16.27 | $16.84 | 408,500 | — | — |
| 2006-09-13 | $16.50 | $17.08 | 420,200 | — | — |
| 2006-09-12 | $16.41 | $16.99 | 549,100 | — | — |
| 2006-09-11 | $15.89 | $16.45 | 312,800 | — | — |
| 2006-09-08 | $16.09 | $16.66 | 381,300 | — | — |
| 2006-09-07 | $15.91 | $16.47 | 417,600 | — | — |
| 2006-09-06 | $15.86 | $16.42 | 488,800 | — | — |
| 2006-09-05 | $16.16 | $16.73 | 259,800 | — | — |
| 2006-09-01 | $16.07 | $16.63 | 232,600 | — | — |
| 2006-08-31 | $16.14 | $16.71 | 353,900 | — | — |
| 2006-08-30 | $16.11 | $16.68 | 434,100 | — | — |
| 2006-08-29 | $15.88 | $16.44 | 458,100 | — | — |
| 2006-08-28 | $15.63 | $16.18 | 383,200 | — | — |
| 2006-08-25 | $15.36 | $15.90 | 236,400 | — | — |
| 2006-08-24 | $15.46 | $16.00 | 253,800 | — | — |
| 2006-08-23 | $15.46 | $16.00 | 439,600 | — | — |
| 2006-08-22 | $15.62 | $16.12 | 416,900 | — | — |
| 2006-08-21 | $15.90 | $16.41 | 299,600 | — | — |
| 2006-08-18 | $15.94 | $16.45 | 241,500 | — | — |
| 2006-08-17 | $15.92 | $16.43 | 540,500 | — | — |
| 2006-08-16 | $15.52 | $16.02 | 602,300 | — | — |
| 2006-08-15 | $15.51 | $16.01 | 558,800 | — | — |
| 2006-08-14 | $15.51 | $16.01 | 544,600 | — | — |
| 2006-08-11 | $15.31 | $15.80 | 494,300 | — | — |
| 2006-08-10 | $15.59 | $16.09 | 642,200 | — | — |
| 2006-08-09 | $15.32 | $15.81 | 844,900 | — | — |
| 2006-08-08 | $15.67 | $16.18 | 462,300 | — | — |
| 2006-08-07 | $15.85 | $16.36 | 437,300 | — | — |
| 2006-08-04 | $16.05 | $16.57 | 497,000 | — | — |
| 2006-08-03 | $16.04 | $16.56 | 439,900 | — | — |
| 2006-08-02 | $15.96 | $16.48 | 373,100 | — | — |
| 2006-08-01 | $15.73 | $16.24 | 292,300 | — | — |
| 2006-07-31 | $15.84 | $16.35 | 336,500 | — | — |
| 2006-07-28 | $15.79 | $16.30 | 462,100 | — | — |
| 2006-07-27 | $15.45 | $15.95 | 373,700 | — | — |
| 2006-07-26 | $15.62 | $16.12 | 601,200 | — | — |
| 2006-07-25 | $15.63 | $16.13 | 636,600 | — | — |
| 2006-07-24 | $15.35 | $15.85 | 437,800 | — | — |
| 2006-07-21 | $15.11 | $15.60 | 329,400 | — | — |
| 2006-07-20 | $15.31 | $15.80 | 521,400 | — | — |
| 2006-07-19 | $15.56 | $16.06 | 468,800 | — | — |
| 2006-07-18 | $15.18 | $15.67 | 427,200 | — | — |
| 2006-07-17 | $14.95 | $15.43 | 354,900 | — | — |
| 2006-07-14 | $14.79 | $15.27 | 397,100 | — | — |
| 2006-07-13 | $14.93 | $15.41 | 700,200 | — | — |
| 2006-07-12 | $15.52 | $16.02 | 765,200 | — | — |
| 2006-07-11 | $16.21 | $16.73 | 379,900 | — | — |
| 2006-07-10 | $15.98 | $16.50 | 244,700 | — | — |
| 2006-07-07 | $15.99 | $16.51 | 484,600 | — | — |
| 2006-07-06 | $16.01 | $16.53 | 376,400 | — | — |
| 2006-07-05 | $16.03 | $16.55 | 602,900 | — | — |
| 2006-07-03 | $16.20 | $16.72 | 244,400 | — | — |
| 2006-06-30 | $16.10 | $16.62 | 2,269,800 | — | — |
| 2006-06-29 | $16.37 | $16.90 | 786,600 | — | — |
| 2006-06-28 | $15.88 | $16.39 | 686,100 | — | — |
| 2006-06-27 | $15.89 | $16.40 | 540,600 | — | — |
| 2006-06-26 | $16.01 | $16.53 | 600,200 | — | — |
| 2006-06-23 | $16.10 | $16.62 | 385,300 | — | — |
| 2006-06-22 | $16.16 | $16.68 | 429,100 | — | — |
| 2006-06-21 | $16.26 | $16.79 | 951,100 | — | — |
| 2006-06-20 | $16.13 | $16.65 | 619,600 | — | — |
| 2006-06-19 | $16.25 | $16.77 | 739,300 | — | — |
| 2006-06-16 | $16.69 | $17.23 | 1,517,400 | — | — |
| 2006-06-15 | $16.84 | $17.38 | 517,600 | — | — |
| 2006-06-14 | $16.44 | $16.97 | 514,700 | — | — |
| 2006-06-13 | $16.11 | $16.63 | 771,000 | — | — |
| 2006-06-12 | $16.15 | $16.67 | 448,600 | — | — |
| 2006-06-09 | $16.53 | $17.06 | 417,800 | — | — |
| 2006-06-08 | $16.73 | $17.27 | 765,200 | — | — |
| 2006-06-07 | $16.46 | $16.99 | 613,600 | — | — |
| 2006-06-06 | $16.41 | $16.94 | 738,800 | — | — |
| 2006-06-05 | $16.37 | $16.90 | 644,500 | — | — |
| 2006-06-02 | $16.84 | $17.38 | 838,600 | — | — |
| 2006-06-01 | $16.80 | $17.34 | 516,700 | — | — |
| 2006-05-31 | $16.82 | $17.36 | 863,200 | — | — |
| 2006-05-30 | $16.28 | $16.81 | 521,100 | — | — |
| 2006-05-26 | $16.78 | $17.32 | 652,000 | — | — |
| 2006-05-25 | $16.40 | $16.93 | 673,900 | — | — |
| 2006-05-24 | $16.19 | $16.71 | 808,300 | — | — |
| 2006-05-23 | $16.28 | $16.76 | 678,900 | — | — |
| 2006-05-22 | $16.18 | $16.66 | 770,700 | — | — |
| 2006-05-19 | $15.65 | $16.11 | 717,800 | — | — |
| 2006-05-18 | $15.42 | $15.88 | 658,400 | — | — |
| 2006-05-17 | $15.35 | $15.80 | 1,253,200 | — | — |
| 2006-05-16 | $15.28 | $15.73 | 1,227,700 | — | — |
| 2006-05-15 | $14.83 | $15.27 | 1,248,200 | — | — |
| 2006-05-12 | $14.48 | $14.91 | 551,900 | — | — |
| 2006-05-11 | $14.84 | $15.28 | 516,100 | — | — |
| 2006-05-10 | $15.09 | $15.54 | 521,100 | — | — |
| 2006-05-09 | $15.46 | $15.92 | 307,600 | — | — |
| 2006-05-08 | $15.67 | $16.13 | 529,200 | — | — |
| 2006-05-05 | $15.64 | $16.10 | 511,800 | — | — |
| 2006-05-04 | $15.69 | $16.15 | 449,700 | — | — |
| 2006-05-03 | $15.67 | $16.13 | 494,900 | — | — |
| 2006-05-02 | $15.63 | $16.09 | 511,500 | — | — |
| 2006-05-01 | $15.71 | $16.17 | 988,600 | — | — |
| 2006-04-28 | $15.96 | $16.43 | 812,100 | — | — |
| 2006-04-27 | $16.39 | $16.87 | 486,900 | — | — |
| 2006-04-26 | $16.43 | $16.92 | 317,300 | — | — |
| 2006-04-25 | $16.54 | $17.03 | 366,800 | — | — |
| 2006-04-24 | $16.76 | $17.26 | 284,300 | — | — |
| 2006-04-21 | $16.71 | $17.20 | 460,300 | — | — |
| 2006-04-20 | $16.57 | $17.06 | 248,800 | — | — |
| 2006-04-19 | $16.76 | $17.26 | 361,200 | — | — |
| 2006-04-18 | $16.71 | $17.20 | 522,000 | — | — |
| 2006-04-17 | $16.46 | $16.95 | 288,500 | — | — |
| 2006-04-13 | $16.40 | $16.88 | 233,400 | — | — |
| 2006-04-12 | $16.45 | $16.94 | 380,500 | — | — |
| 2006-04-11 | $16.23 | $16.71 | 393,900 | — | — |
| 2006-04-10 | $16.46 | $16.95 | 243,700 | — | — |
| 2006-04-07 | $16.48 | $16.97 | 476,000 | — | — |
| 2006-04-06 | $16.39 | $16.87 | 379,000 | — | — |
| 2006-04-05 | $16.44 | $16.93 | 355,300 | — | — |
| 2006-04-04 | $16.54 | $17.03 | 283,500 | — | — |
| 2006-04-03 | $16.35 | $16.83 | 376,000 | — | — |
| 2006-03-31 | $16.31 | $16.79 | 274,600 | — | — |
| 2006-03-30 | $16.19 | $16.67 | 266,200 | — | — |
| 2006-03-29 | $16.26 | $16.74 | 282,000 | — | — |
| 2006-03-28 | $16.10 | $16.58 | 344,400 | — | — |
| 2006-03-27 | $16.02 | $16.49 | 224,600 | — | — |
| 2006-03-24 | $15.86 | $16.33 | 121,400 | — | — |
| 2006-03-23 | $15.82 | $16.29 | 301,900 | — | — |
| 2006-03-22 | $15.95 | $16.42 | 329,200 | — | — |
| 2006-03-21 | $15.75 | $16.22 | 561,700 | — | — |
| 2006-03-20 | $15.93 | $16.40 | 360,300 | — | — |
| 2006-03-17 | $16.10 | $16.58 | 998,500 | — | — |
| 2006-03-16 | $16.08 | $16.56 | 301,000 | — | — |
| 2006-03-15 | $16.25 | $16.73 | 415,900 | — | — |
| 2006-03-14 | $16.02 | $16.49 | 477,500 | — | — |
| 2006-03-13 | $15.91 | $16.38 | 432,500 | — | — |
| 2006-03-10 | $15.98 | $16.45 | 187,800 | — | — |
| 2006-03-09 | $15.93 | $16.40 | 356,100 | — | — |
| 2006-03-08 | $16.18 | $16.66 | 276,700 | — | — |
| 2006-03-07 | $16.09 | $16.57 | 399,600 | — | — |
| 2006-03-06 | $15.90 | $16.37 | 292,600 | — | — |
| 2006-03-03 | $16.07 | $16.55 | 379,700 | — | — |
| 2006-03-02 | $16.34 | $16.82 | 299,800 | — | — |
| 2006-03-01 | $16.35 | $16.83 | 314,900 | — | — |
| 2006-02-28 | $15.89 | $16.36 | 316,800 | — | — |
| 2006-02-27 | $16.26 | $16.74 | 376,900 | — | — |
| 2006-02-24 | $16.02 | $16.49 | 335,800 | — | — |
| 2006-02-23 | $15.97 | $16.44 | 552,900 | — | — |
| 2006-02-22 | $16.03 | $16.50 | 576,100 | — | — |
| 2006-02-21 | $15.37 | $15.78 | 398,600 | — | — |
| 2006-02-17 | $15.62 | $16.04 | 191,800 | — | — |
| 2006-02-16 | $15.80 | $16.22 | 356,300 | — | — |
| 2006-02-15 | $15.65 | $16.07 | 253,000 | — | — |
| 2006-02-14 | $15.54 | $15.95 | 375,200 | — | — |
| 2006-02-13 | $15.33 | $15.74 | 304,300 | — | — |
| 2006-02-10 | $15.43 | $15.84 | 332,200 | — | — |
| 2006-02-09 | $15.50 | $15.91 | 410,900 | — | — |
| 2006-02-08 | $15.66 | $16.08 | 217,000 | — | — |
| 2006-02-07 | $15.55 | $15.96 | 438,700 | — | — |
| 2006-02-06 | $15.80 | $16.22 | 446,300 | — | — |
| 2006-02-03 | $15.83 | $16.25 | 507,400 | — | — |
| 2006-02-02 | $16.39 | $16.83 | 1,362,600 | — | — |
| 2006-02-01 | $15.99 | $16.42 | 506,300 | — | — |
| 2006-01-31 | $15.61 | $16.03 | 357,700 | — | — |
| 2006-01-30 | $15.68 | $16.10 | 262,700 | — | — |
| 2006-01-27 | $15.82 | $16.24 | 433,000 | — | — |
| 2006-01-26 | $15.62 | $16.04 | 333,900 | — | — |
| 2006-01-25 | $15.47 | $15.88 | 465,800 | — | — |
| 2006-01-24 | $15.28 | $15.69 | 291,400 | — | — |
| 2006-01-23 | $15.24 | $15.65 | 401,600 | — | — |
| 2006-01-20 | $15.05 | $15.45 | 407,200 | — | — |
| 2006-01-19 | $15.45 | $15.86 | 346,300 | — | — |
| 2006-01-18 | $15.31 | $15.72 | 378,500 | — | — |
| 2006-01-17 | $15.33 | $15.74 | 627,400 | — | — |
| 2006-01-13 | $15.51 | $15.92 | 395,500 | — | — |
| 2006-01-12 | $15.61 | $16.03 | 465,100 | — | — |
| 2006-01-11 | $16.01 | $16.44 | 664,100 | — | — |
| 2006-01-10 | $15.85 | $16.27 | 580,500 | — | — |
| 2006-01-09 | $15.56 | $15.98 | 339,800 | — | — |
| 2006-01-06 | $15.53 | $15.94 | 507,500 | — | — |
| 2006-01-05 | $15.36 | $15.77 | 571,500 | — | — |
| 2006-01-04 | $15.21 | $15.62 | 558,200 | — | — |
| 2006-01-03 | $15.16 | $15.56 | 566,000 | — | — |