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
- 1991-07-30 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 | $18.62 | $18.62 | 358,950 | — | — |
| 2006-12-28 | $18.85 | $18.85 | 290,550 | — | — |
| 2006-12-27 | $18.99 | $18.99 | 289,500 | — | — |
| 2006-12-26 | $18.89 | $18.89 | 307,350 | — | — |
| 2006-12-22 | $18.54 | $18.54 | 293,700 | — | — |
| 2006-12-21 | $18.45 | $18.45 | 522,600 | — | — |
| 2006-12-20 | $18.35 | $18.35 | 435,300 | — | — |
| 2006-12-19 | $18.04 | $18.04 | 380,100 | — | — |
| 2006-12-18 | $18.07 | $18.07 | 237,750 | — | — |
| 2006-12-15 | $18.39 | $18.39 | 511,650 | — | — |
| 2006-12-14 | $18.49 | $18.49 | 224,400 | — | — |
| 2006-12-13 | $18.33 | $18.33 | 180,450 | — | — |
| 2006-12-12 | $18.15 | $18.15 | 209,100 | — | — |
| 2006-12-11 | $18.09 | $18.09 | 243,600 | — | — |
| 2006-12-08 | $17.99 | $17.99 | 96,600 | — | — |
| 2006-12-07 | $17.94 | $17.94 | 116,250 | — | — |
| 2006-12-06 | $18.05 | $18.05 | 156,450 | — | — |
| 2006-12-05 | $18.06 | $18.06 | 166,650 | — | — |
| 2006-12-04 | $18.05 | $18.05 | 193,800 | — | — |
| 2006-12-01 | $17.77 | $17.77 | 229,650 | — | — |
| 2006-11-30 | $18.07 | $18.07 | 203,850 | — | — |
| 2006-11-29 | $18.06 | $18.06 | 265,200 | — | — |
| 2006-11-28 | $17.99 | $17.99 | 452,550 | — | — |
| 2006-11-27 | $18.23 | $18.23 | 410,700 | — | — |
| 2006-11-24 | $18.96 | $18.96 | 60,600 | — | — |
| 2006-11-22 | $18.99 | $18.99 | 95,400 | — | — |
| 2006-11-21 | $18.91 | $18.91 | 335,400 | — | — |
| 2006-11-20 | $19.05 | $19.05 | 250,500 | — | — |
| 2006-11-17 | $19.03 | $19.03 | 252,600 | — | — |
| 2006-11-16 | $19.16 | $19.16 | 256,800 | — | — |
| 2006-11-15 | $19.39 | $19.39 | 347,550 | — | — |
| 2006-11-14 | $19.45 | $19.45 | 240,000 | — | — |
| 2006-11-13 | $19.27 | $19.27 | 391,800 | — | — |
| 2006-11-10 | $19.29 | $19.29 | 228,750 | — | — |
| 2006-11-09 | $19.28 | $19.28 | 349,650 | — | — |
| 2006-11-08 | $19.38 | $19.38 | 289,500 | — | — |
| 2006-11-07 | $19.41 | $19.41 | 352,350 | — | — |
| 2006-11-06 | $19.23 | $19.23 | 177,750 | — | — |
| 2006-11-03 | $19.14 | $19.14 | 265,500 | — | — |
| 2006-11-02 | $18.99 | $18.99 | 462,750 | — | — |
| 2006-11-01 | $19.24 | $19.24 | 386,850 | — | — |
| 2006-10-31 | $19.19 | $19.19 | 299,850 | — | — |
| 2006-10-30 | $19.17 | $19.17 | 349,950 | — | — |
| 2006-10-27 | $18.77 | $18.77 | 378,900 | — | — |
| 2006-10-26 | $18.77 | $18.77 | 279,450 | — | — |
| 2006-10-25 | $18.44 | $18.44 | 268,050 | — | — |
| 2006-10-24 | $18.11 | $18.11 | 235,350 | — | — |
| 2006-10-23 | $18.37 | $18.37 | 337,800 | — | — |
| 2006-10-20 | $18.06 | $18.06 | 216,150 | — | — |
| 2006-10-19 | $18.11 | $18.11 | 339,150 | — | — |
| 2006-10-18 | $17.81 | $17.81 | 223,050 | — | — |
| 2006-10-17 | $17.59 | $17.59 | 171,150 | — | — |
| 2006-10-16 | $17.59 | $17.59 | 275,100 | — | — |
| 2006-10-13 | $17.27 | $17.27 | 404,550 | — | — |
| 2006-10-12 | $17.12 | $17.12 | 525,000 | — | — |
| 2006-10-11 | $17.07 | $17.07 | 610,350 | — | — |
| 2006-10-10 | $17.30 | $17.30 | 573,600 | — | — |
| 2006-10-09 | $17.47 | $17.47 | 234,450 | — | — |
| 2006-10-06 | $17.47 | $17.47 | 267,600 | — | — |
| 2006-10-05 | $17.88 | $17.88 | 144,600 | — | — |
| 2006-10-04 | $17.48 | $17.48 | 453,450 | — | — |
| 2006-10-03 | $17.35 | $17.35 | 430,650 | — | — |
| 2006-10-02 | $17.31 | $17.31 | 314,100 | — | — |
| 2006-09-29 | $17.33 | $17.33 | 402,450 | — | — |
| 2006-09-28 | $17.35 | $17.35 | 256,050 | — | — |
| 2006-09-27 | $17.34 | $17.34 | 331,200 | — | — |
| 2006-09-26 | $17.37 | $17.37 | 595,350 | — | — |
| 2006-09-25 | $16.63 | $16.63 | 292,050 | — | — |
| 2006-09-22 | $16.26 | $16.26 | 322,650 | — | — |
| 2006-09-21 | $16.35 | $16.35 | 347,550 | — | — |
| 2006-09-20 | $16.67 | $16.67 | 435,900 | — | — |
| 2006-09-19 | $16.51 | $16.51 | 1,197,900 | — | — |
| 2006-09-18 | $17.62 | $17.62 | 355,350 | — | — |
| 2006-09-15 | $17.65 | $17.65 | 600,750 | — | — |
| 2006-09-14 | $17.95 | $17.95 | 172,650 | — | — |
| 2006-09-13 | $18.01 | $18.01 | 178,800 | — | — |
| 2006-09-12 | $17.93 | $17.93 | 271,500 | — | — |
| 2006-09-11 | $17.31 | $17.31 | 248,850 | — | — |
| 2006-09-08 | $17.02 | $17.02 | 249,000 | — | — |
| 2006-09-07 | $16.83 | $16.83 | 213,750 | — | — |
| 2006-09-06 | $16.63 | $16.63 | 196,200 | — | — |
| 2006-09-05 | $17.01 | $17.01 | 185,700 | — | — |
| 2006-09-01 | $16.97 | $16.97 | 262,200 | — | — |
| 2006-08-31 | $16.88 | $16.88 | 412,350 | — | — |
| 2006-08-30 | $16.74 | $16.74 | 305,250 | — | — |
| 2006-08-29 | $16.45 | $16.45 | 246,600 | — | — |
| 2006-08-28 | $16.06 | $16.06 | 146,250 | — | — |
| 2006-08-25 | $15.96 | $15.96 | 170,700 | — | — |
| 2006-08-24 | $15.93 | $15.93 | 227,100 | — | — |
| 2006-08-23 | $15.91 | $15.91 | 361,800 | — | — |
| 2006-08-22 | $15.80 | $15.80 | 164,250 | — | — |
| 2006-08-21 | $15.96 | $15.96 | 169,500 | — | — |
| 2006-08-18 | $16.40 | $16.40 | 140,550 | — | — |
| 2006-08-17 | $16.40 | $16.40 | 200,400 | — | — |
| 2006-08-16 | $16.08 | $16.08 | 152,250 | — | — |
| 2006-08-15 | $15.93 | $15.93 | 177,150 | — | — |
| 2006-08-14 | $15.63 | $15.63 | 193,350 | — | — |
| 2006-08-11 | $15.22 | $15.22 | 118,800 | — | — |
| 2006-08-10 | $15.28 | $15.28 | 162,150 | — | — |
| 2006-08-09 | $14.90 | $14.90 | 225,000 | — | — |
| 2006-08-08 | $15.03 | $15.03 | 274,950 | — | — |
| 2006-08-07 | $15.14 | $15.14 | 164,250 | — | — |
| 2006-08-04 | $15.17 | $15.17 | 245,550 | — | — |
| 2006-08-03 | $15.33 | $15.33 | 387,900 | — | — |
| 2006-08-02 | $15.01 | $15.01 | 296,550 | — | — |
| 2006-08-01 | $14.89 | $14.89 | 285,000 | — | — |
| 2006-07-31 | $15.09 | $15.09 | 551,550 | — | — |
| 2006-07-28 | $15.15 | $15.15 | 443,100 | — | — |
| 2006-07-27 | $14.83 | $14.83 | 286,500 | — | — |
| 2006-07-26 | $14.67 | $14.67 | 235,800 | — | — |
| 2006-07-25 | $14.57 | $14.57 | 301,050 | — | — |
| 2006-07-24 | $14.25 | $14.25 | 226,200 | — | — |
| 2006-07-21 | $13.87 | $13.87 | 338,850 | — | — |
| 2006-07-20 | $14.07 | $14.07 | 272,550 | — | — |
| 2006-07-19 | $14.36 | $14.36 | 266,100 | — | — |
| 2006-07-18 | $13.85 | $13.85 | 293,400 | — | — |
| 2006-07-17 | $13.90 | $13.90 | 146,550 | — | — |
| 2006-07-14 | $13.92 | $13.92 | 228,600 | — | — |
| 2006-07-13 | $14.21 | $14.21 | 256,500 | — | — |
| 2006-07-12 | $14.47 | $14.47 | 348,750 | — | — |
| 2006-07-11 | $14.58 | $14.58 | 639,000 | — | — |
| 2006-07-10 | $14.49 | $14.49 | 721,500 | — | — |
| 2006-07-07 | $14.81 | $14.81 | 479,700 | — | — |
| 2006-07-06 | $15.28 | $15.28 | 309,300 | — | — |
| 2006-07-05 | $15.47 | $15.47 | 254,850 | — | — |
| 2006-07-03 | $15.63 | $15.63 | 154,050 | — | — |
| 2006-06-30 | $15.61 | $15.61 | 1,716,000 | — | — |
| 2006-06-29 | $15.29 | $15.29 | 402,600 | — | — |
| 2006-06-28 | $14.77 | $14.77 | 558,600 | — | — |
| 2006-06-27 | $14.83 | $14.83 | 832,200 | — | — |
| 2006-06-26 | $15.00 | $15.00 | 338,550 | — | — |
| 2006-06-23 | $14.95 | $14.95 | 476,250 | — | — |
| 2006-06-22 | $14.99 | $14.99 | 610,950 | — | — |
| 2006-06-21 | $14.96 | $14.96 | 701,400 | — | — |
| 2006-06-20 | $14.81 | $14.81 | 1,201,650 | — | — |
| 2006-06-19 | $15.27 | $15.27 | 506,550 | — | — |
| 2006-06-16 | $15.47 | $15.47 | 1,414,350 | — | — |
| 2006-06-15 | $14.97 | $14.97 | 675,000 | — | — |
| 2006-06-14 | $14.72 | $14.72 | 1,923,900 | — | — |
| 2006-06-13 | $14.65 | $14.65 | 1,707,750 | — | — |
| 2006-06-12 | $15.31 | $15.31 | 507,300 | — | — |
| 2006-06-09 | $15.57 | $15.57 | 437,400 | — | — |
| 2006-06-08 | $15.82 | $15.82 | 759,000 | — | — |
| 2006-06-07 | $15.41 | $15.41 | 412,950 | — | — |
| 2006-06-06 | $15.83 | $15.83 | 311,700 | — | — |
| 2006-06-05 | $15.77 | $15.77 | 435,750 | — | — |
| 2006-06-02 | $16.29 | $16.29 | 428,100 | — | — |
| 2006-06-01 | $15.97 | $15.97 | 816,000 | — | — |
| 2006-05-31 | $15.52 | $15.52 | 518,850 | — | — |
| 2006-05-30 | $15.63 | $15.63 | 377,100 | — | — |
| 2006-05-26 | $16.21 | $16.21 | 261,900 | — | — |
| 2006-05-25 | $16.25 | $16.25 | 710,550 | — | — |
| 2006-05-24 | $15.98 | $15.98 | 1,141,500 | — | — |
| 2006-05-23 | $15.25 | $15.25 | 997,950 | — | — |
| 2006-05-22 | $15.38 | $15.38 | 985,200 | — | — |
| 2006-05-19 | $15.89 | $15.89 | 1,831,950 | — | — |
| 2006-05-18 | $16.87 | $16.87 | 607,500 | — | — |
| 2006-05-17 | $17.14 | $17.14 | 629,100 | — | — |
| 2006-05-16 | $17.57 | $17.57 | 479,250 | — | — |
| 2006-05-15 | $17.17 | $17.17 | 697,500 | — | — |
| 2006-05-12 | $17.21 | $17.21 | 288,900 | — | — |
| 2006-05-11 | $17.68 | $17.68 | 672,900 | — | — |
| 2006-05-10 | $18.01 | $18.01 | 169,950 | — | — |
| 2006-05-09 | $18.25 | $18.25 | 253,950 | — | — |
| 2006-05-08 | $18.21 | $18.21 | 203,700 | — | — |
| 2006-05-05 | $18.46 | $18.46 | 259,350 | — | — |
| 2006-05-04 | $18.40 | $18.40 | 190,050 | — | — |
| 2006-05-03 | $18.09 | $18.09 | 235,050 | — | — |
| 2006-05-02 | $18.17 | $18.17 | 377,250 | — | — |
| 2006-05-01 | $18.11 | $18.11 | 186,300 | — | — |
| 2006-04-28 | $18.39 | $18.39 | 313,200 | — | — |
| 2006-04-27 | $18.45 | $18.45 | 252,450 | — | — |
| 2006-04-26 | $18.54 | $18.54 | 208,050 | — | — |
| 2006-04-25 | $18.50 | $18.50 | 502,950 | — | — |
| 2006-04-24 | $18.67 | $18.67 | 293,700 | — | — |
| 2006-04-21 | $18.66 | $18.66 | 353,700 | — | — |
| 2006-04-20 | $19.10 | $19.10 | 345,750 | — | — |
| 2006-04-19 | $18.82 | $18.82 | 434,700 | — | — |
| 2006-04-18 | $18.77 | $18.77 | 504,900 | — | — |
| 2006-04-17 | $18.91 | $18.91 | 492,600 | — | — |
| 2006-04-13 | $18.97 | $18.97 | 393,300 | — | — |
| 2006-04-12 | $18.75 | $18.75 | 270,600 | — | — |
| 2006-04-11 | $18.77 | $18.77 | 248,100 | — | — |
| 2006-04-10 | $18.83 | $18.83 | 750,300 | — | — |
| 2006-04-07 | $19.01 | $19.01 | 253,950 | — | — |
| 2006-04-06 | $19.11 | $19.11 | 324,600 | — | — |
| 2006-04-05 | $19.25 | $19.25 | 259,200 | — | — |
| 2006-04-04 | $19.24 | $19.24 | 286,500 | — | — |
| 2006-04-03 | $19.19 | $19.19 | 412,350 | — | — |
| 2006-03-31 | $19.39 | $19.39 | 207,600 | — | — |
| 2006-03-30 | $19.41 | $19.41 | 203,250 | — | — |
| 2006-03-29 | $19.33 | $19.33 | 580,200 | — | — |
| 2006-03-28 | $19.34 | $19.34 | 355,800 | — | — |
| 2006-03-27 | $19.44 | $19.44 | 216,900 | — | — |
| 2006-03-24 | $19.44 | $19.44 | 391,050 | — | — |
| 2006-03-23 | $19.41 | $19.41 | 669,000 | — | — |
| 2006-03-22 | $19.39 | $19.39 | 464,250 | — | — |
| 2006-03-21 | $19.34 | $19.34 | 1,761,000 | — | — |
| 2006-03-20 | $20.15 | $20.15 | 466,800 | — | — |
| 2006-03-17 | $19.94 | $19.94 | 689,700 | — | — |
| 2006-03-16 | $19.52 | $19.52 | 259,800 | — | — |
| 2006-03-15 | $19.75 | $19.75 | 160,500 | — | — |
| 2006-03-14 | $19.68 | $19.68 | 413,100 | — | — |
| 2006-03-13 | $19.50 | $19.50 | 320,250 | — | — |
| 2006-03-10 | $19.59 | $19.59 | 170,250 | — | — |
| 2006-03-09 | $19.37 | $19.37 | 245,850 | — | — |
| 2006-03-08 | $19.54 | $19.54 | 230,100 | — | — |
| 2006-03-07 | $19.51 | $19.51 | 410,100 | — | — |
| 2006-03-06 | $19.77 | $19.77 | 661,050 | — | — |
| 2006-03-03 | $20.00 | $20.00 | 284,400 | — | — |
| 2006-03-02 | $20.03 | $20.03 | 356,100 | — | — |
| 2006-03-01 | $19.79 | $19.79 | 265,200 | — | — |
| 2006-02-28 | $19.47 | $19.47 | 492,900 | — | — |
| 2006-02-27 | $20.06 | $20.06 | 473,550 | — | — |
| 2006-02-24 | $20.27 | $20.27 | 505,200 | — | — |
| 2006-02-23 | $20.22 | $20.22 | 601,800 | — | — |
| 2006-02-22 | $19.96 | $19.96 | 564,300 | — | — |
| 2006-02-21 | $18.99 | $18.99 | 324,900 | — | — |
| 2006-02-17 | $19.07 | $19.07 | 389,250 | — | — |
| 2006-02-16 | $19.15 | $19.15 | 275,850 | — | — |
| 2006-02-15 | $19.14 | $19.14 | 293,850 | — | — |
| 2006-02-14 | $19.01 | $19.01 | 270,150 | — | — |
| 2006-02-13 | $18.87 | $18.87 | 404,550 | — | — |
| 2006-02-10 | $18.99 | $18.99 | 285,150 | — | — |
| 2006-02-09 | $18.63 | $18.63 | 238,200 | — | — |
| 2006-02-08 | $18.80 | $18.80 | 368,100 | — | — |
| 2006-02-07 | $18.94 | $18.94 | 285,600 | — | — |
| 2006-02-06 | $18.89 | $18.89 | 467,550 | — | — |
| 2006-02-03 | $19.03 | $19.03 | 467,550 | — | — |
| 2006-02-02 | $18.77 | $18.77 | 381,450 | — | — |
| 2006-02-01 | $19.02 | $19.02 | 903,750 | — | — |
| 2006-01-31 | $19.17 | $19.17 | 444,000 | — | — |
| 2006-01-30 | $18.85 | $18.85 | 376,950 | — | — |
| 2006-01-27 | $18.94 | $18.94 | 277,950 | — | — |
| 2006-01-26 | $19.28 | $19.28 | 365,550 | — | — |
| 2006-01-25 | $18.51 | $18.51 | 299,400 | — | — |
| 2006-01-24 | $18.90 | $18.90 | 199,950 | — | — |
| 2006-01-23 | $18.70 | $18.70 | 260,700 | — | — |
| 2006-01-20 | $18.75 | $18.75 | 352,500 | — | — |
| 2006-01-19 | $18.93 | $18.93 | 654,900 | — | — |
| 2006-01-18 | $18.83 | $18.83 | 352,800 | — | — |
| 2006-01-17 | $19.08 | $19.08 | 404,400 | — | — |
| 2006-01-13 | $19.47 | $19.47 | 249,000 | — | — |
| 2006-01-12 | $19.77 | $19.77 | 184,800 | — | — |
| 2006-01-11 | $19.63 | $19.63 | 291,600 | — | — |
| 2006-01-10 | $19.59 | $19.59 | 364,950 | — | — |
| 2006-01-09 | $19.78 | $19.78 | 705,750 | — | — |
| 2006-01-06 | $19.25 | $19.25 | 489,900 | — | — |
| 2006-01-05 | $19.27 | $19.27 | 401,100 | — | — |
| 2006-01-04 | $19.33 | $19.33 | 232,350 | — | — |
| 2006-01-03 | $19.26 | $19.26 | 602,550 | — | — |