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
- 1989-12-08 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 | $18.02 | $18.02 | 14,604,000 | — | — |
| 2006-12-28 | $18.16 | $18.16 | 838,200 | — | — |
| 2006-12-27 | $18.20 | $18.20 | 634,400 | — | — |
| 2006-12-26 | $18.21 | $18.21 | 464,300 | — | — |
| 2006-12-22 | $18.15 | $18.15 | 845,400 | — | — |
| 2006-12-21 | $18.15 | $18.15 | 1,188,000 | — | — |
| 2006-12-20 | $18.71 | $18.71 | 722,600 | — | — |
| 2006-12-19 | $18.42 | $18.42 | 1,087,300 | — | — |
| 2006-12-18 | $18.44 | $18.44 | 1,082,200 | — | — |
| 2006-12-15 | $19.00 | $19.00 | 1,224,700 | — | — |
| 2006-12-14 | $19.10 | $19.10 | 975,500 | — | — |
| 2006-12-13 | $18.83 | $18.83 | 1,077,100 | — | — |
| 2006-12-12 | $19.15 | $19.15 | 942,400 | — | — |
| 2006-12-11 | $18.96 | $18.96 | 1,110,800 | — | — |
| 2006-12-08 | $19.09 | $19.09 | 714,100 | — | — |
| 2006-12-07 | $18.95 | $18.95 | 715,300 | — | — |
| 2006-12-06 | $19.20 | $19.20 | 583,800 | — | — |
| 2006-12-05 | $19.35 | $19.35 | 911,500 | — | — |
| 2006-12-04 | $19.33 | $19.33 | 1,102,600 | — | — |
| 2006-12-01 | $18.95 | $18.95 | 1,481,300 | — | — |
| 2006-11-30 | $19.36 | $19.36 | 1,313,600 | — | — |
| 2006-11-29 | $19.22 | $19.22 | 701,600 | — | — |
| 2006-11-28 | $19.00 | $19.00 | 1,446,500 | — | — |
| 2006-11-27 | $19.09 | $19.09 | 1,205,400 | — | — |
| 2006-11-24 | $19.62 | $19.62 | 239,400 | — | — |
| 2006-11-22 | $19.74 | $19.74 | 478,500 | — | — |
| 2006-11-21 | $19.79 | $19.79 | 927,300 | — | — |
| 2006-11-20 | $19.91 | $19.91 | 1,220,100 | — | — |
| 2006-11-17 | $19.81 | $19.81 | 875,400 | — | — |
| 2006-11-16 | $19.62 | $19.62 | 901,100 | — | — |
| 2006-11-15 | $19.74 | $19.74 | 1,426,100 | — | — |
| 2006-11-14 | $19.66 | $19.66 | 1,705,900 | — | — |
| 2006-11-13 | $19.63 | $19.63 | 2,086,200 | — | — |
| 2006-11-10 | $19.06 | $19.06 | 2,196,100 | — | — |
| 2006-11-09 | $19.02 | $19.02 | 2,809,700 | — | — |
| 2006-11-08 | $18.62 | $18.62 | 1,683,600 | — | — |
| 2006-11-07 | $18.38 | $18.38 | 1,431,300 | — | — |
| 2006-11-06 | $18.68 | $18.68 | 1,717,200 | — | — |
| 2006-11-03 | $18.61 | $18.61 | 1,579,800 | — | — |
| 2006-11-02 | $18.59 | $18.59 | 3,049,200 | — | — |
| 2006-11-01 | $18.94 | $18.94 | 4,650,200 | — | — |
| 2006-10-31 | $19.54 | $19.54 | 1,212,200 | — | — |
| 2006-10-30 | $19.33 | $19.33 | 1,342,100 | — | — |
| 2006-10-27 | $19.30 | $19.30 | 1,182,800 | — | — |
| 2006-10-26 | $19.77 | $19.77 | 1,195,000 | — | — |
| 2006-10-25 | $19.92 | $19.92 | 1,256,700 | — | — |
| 2006-10-24 | $19.49 | $19.49 | 1,227,300 | — | — |
| 2006-10-23 | $19.68 | $19.68 | 1,256,500 | — | — |
| 2006-10-20 | $19.87 | $19.87 | 1,265,800 | — | — |
| 2006-10-19 | $20.08 | $20.08 | 1,315,300 | — | — |
| 2006-10-18 | $20.04 | $20.04 | 1,885,500 | — | — |
| 2006-10-17 | $19.38 | $19.38 | 857,800 | — | — |
| 2006-10-16 | $19.60 | $19.60 | 1,695,000 | — | — |
| 2006-10-13 | $19.71 | $19.71 | 1,180,600 | — | — |
| 2006-10-12 | $19.78 | $19.78 | 1,804,200 | — | — |
| 2006-10-11 | $19.84 | $19.84 | 2,257,500 | — | — |
| 2006-10-10 | $19.84 | $19.84 | 8,670,600 | — | — |
| 2006-10-09 | $18.24 | $18.24 | 1,784,500 | — | — |
| 2006-10-06 | $17.99 | $17.99 | 744,000 | — | — |
| 2006-10-05 | $17.94 | $17.94 | 777,000 | — | — |
| 2006-10-04 | $17.68 | $17.68 | 1,033,100 | — | — |
| 2006-10-03 | $17.40 | $17.40 | 634,800 | — | — |
| 2006-10-02 | $17.26 | $17.26 | 1,259,700 | — | — |
| 2006-09-29 | $17.46 | $17.46 | 1,481,400 | — | — |
| 2006-09-28 | $17.50 | $17.50 | 512,800 | — | — |
| 2006-09-27 | $17.55 | $17.55 | 1,047,600 | — | — |
| 2006-09-26 | $17.67 | $17.67 | 1,904,500 | — | — |
| 2006-09-25 | $17.59 | $17.59 | 2,401,700 | — | — |
| 2006-09-22 | $17.28 | $17.28 | 728,600 | — | — |
| 2006-09-21 | $17.49 | $17.49 | 1,734,000 | — | — |
| 2006-09-20 | $17.77 | $17.77 | 2,246,000 | — | — |
| 2006-09-19 | $17.09 | $17.09 | 1,406,000 | — | — |
| 2006-09-18 | $16.99 | $16.99 | 1,614,800 | — | — |
| 2006-09-15 | $16.81 | $16.81 | 1,819,000 | — | — |
| 2006-09-14 | $16.87 | $16.87 | 1,301,500 | — | — |
| 2006-09-13 | $16.83 | $16.83 | 804,700 | — | — |
| 2006-09-12 | $16.58 | $16.58 | 1,274,700 | — | — |
| 2006-09-11 | $16.36 | $16.36 | 809,800 | — | — |
| 2006-09-08 | $16.27 | $16.27 | 1,394,300 | — | — |
| 2006-09-07 | $16.03 | $16.03 | 1,540,100 | — | — |
| 2006-09-06 | $15.91 | $15.91 | 913,300 | — | — |
| 2006-09-05 | $16.00 | $16.00 | 1,017,400 | — | — |
| 2006-09-01 | $16.15 | $16.15 | 886,100 | — | — |
| 2006-08-31 | $16.11 | $16.11 | 1,034,000 | — | — |
| 2006-08-30 | $15.92 | $15.92 | 1,146,800 | — | — |
| 2006-08-29 | $15.86 | $15.86 | 1,215,700 | — | — |
| 2006-08-28 | $15.67 | $15.67 | 1,534,800 | — | — |
| 2006-08-25 | $15.52 | $15.52 | 812,200 | — | — |
| 2006-08-24 | $15.80 | $15.80 | 1,336,000 | — | — |
| 2006-08-23 | $15.80 | $15.80 | 1,137,700 | — | — |
| 2006-08-22 | $15.50 | $15.50 | 521,200 | — | — |
| 2006-08-21 | $15.40 | $15.40 | 592,900 | — | — |
| 2006-08-18 | $15.62 | $15.62 | 722,300 | — | — |
| 2006-08-17 | $15.53 | $15.53 | 565,300 | — | — |
| 2006-08-16 | $15.40 | $15.40 | 786,500 | — | — |
| 2006-08-15 | $15.13 | $15.13 | 752,400 | — | — |
| 2006-08-14 | $14.44 | $14.44 | 580,200 | — | — |
| 2006-08-11 | $14.33 | $14.33 | 412,400 | — | — |
| 2006-08-10 | $14.61 | $14.61 | 1,141,700 | — | — |
| 2006-08-09 | $14.35 | $14.35 | 1,051,100 | — | — |
| 2006-08-08 | $14.24 | $14.24 | 1,203,100 | — | — |
| 2006-08-07 | $14.49 | $14.49 | 1,335,800 | — | — |
| 2006-08-04 | $14.72 | $14.72 | 1,923,600 | — | — |
| 2006-08-03 | $15.19 | $15.19 | 1,165,800 | — | — |
| 2006-08-02 | $15.22 | $15.22 | 1,055,400 | — | — |
| 2006-08-01 | $15.21 | $15.21 | 1,311,700 | — | — |
| 2006-07-31 | $15.46 | $15.46 | 1,401,300 | — | — |
| 2006-07-28 | $15.22 | $15.22 | 1,547,900 | — | — |
| 2006-07-27 | $14.93 | $14.93 | 2,028,900 | — | — |
| 2006-07-26 | $14.83 | $14.83 | 3,913,300 | — | — |
| 2006-07-25 | $13.48 | $13.48 | 1,681,700 | — | — |
| 2006-07-24 | $13.07 | $13.07 | 1,060,800 | — | — |
| 2006-07-21 | $12.45 | $12.45 | 1,302,000 | — | — |
| 2006-07-20 | $12.54 | $12.54 | 906,000 | — | — |
| 2006-07-19 | $13.06 | $13.06 | 865,900 | — | — |
| 2006-07-18 | $12.82 | $12.82 | 764,800 | — | — |
| 2006-07-17 | $12.47 | $12.47 | 467,400 | — | — |
| 2006-07-14 | $12.53 | $12.53 | 677,700 | — | — |
| 2006-07-13 | $12.61 | $12.61 | 1,418,000 | — | — |
| 2006-07-12 | $13.02 | $13.02 | 1,371,000 | — | — |
| 2006-07-11 | $13.20 | $13.20 | 2,089,600 | — | — |
| 2006-07-10 | $13.02 | $13.02 | 1,777,900 | — | — |
| 2006-07-07 | $12.68 | $12.68 | 1,232,600 | — | — |
| 2006-07-06 | $12.69 | $12.69 | 745,900 | — | — |
| 2006-07-05 | $12.59 | $12.59 | 1,315,600 | — | — |
| 2006-07-03 | $12.91 | $12.91 | 669,500 | — | — |
| 2006-06-30 | $12.71 | $12.71 | 2,483,600 | — | — |
| 2006-06-29 | $12.46 | $12.46 | 1,594,900 | — | — |
| 2006-06-28 | $11.82 | $11.82 | 1,266,000 | — | — |
| 2006-06-27 | $11.73 | $11.73 | 1,493,300 | — | — |
| 2006-06-26 | $12.07 | $12.07 | 1,395,700 | — | — |
| 2006-06-23 | $12.21 | $12.21 | 552,500 | — | — |
| 2006-06-22 | $12.24 | $12.24 | 1,049,600 | — | — |
| 2006-06-21 | $12.29 | $12.29 | 1,462,200 | — | — |
| 2006-06-20 | $12.17 | $12.17 | 946,700 | — | — |
| 2006-06-19 | $12.45 | $12.45 | 787,400 | — | — |
| 2006-06-16 | $12.43 | $12.43 | 2,641,000 | — | — |
| 2006-06-15 | $12.78 | $12.78 | 1,019,300 | — | — |
| 2006-06-14 | $12.40 | $12.40 | 1,046,200 | — | — |
| 2006-06-13 | $12.45 | $12.45 | 2,228,700 | — | — |
| 2006-06-12 | $12.71 | $12.71 | 827,400 | — | — |
| 2006-06-09 | $13.07 | $13.07 | 1,495,500 | — | — |
| 2006-06-08 | $13.22 | $13.22 | 1,226,200 | — | — |
| 2006-06-07 | $13.40 | $13.40 | 1,476,600 | — | — |
| 2006-06-06 | $13.19 | $13.19 | 1,394,500 | — | — |
| 2006-06-05 | $13.20 | $13.20 | 1,001,300 | — | — |
| 2006-06-02 | $13.38 | $13.38 | 1,149,700 | — | — |
| 2006-06-01 | $13.78 | $13.78 | 743,100 | — | — |
| 2006-05-31 | $13.34 | $13.34 | 994,700 | — | — |
| 2006-05-30 | $12.94 | $12.94 | 547,400 | — | — |
| 2006-05-26 | $13.26 | $13.26 | 502,500 | — | — |
| 2006-05-25 | $13.30 | $13.30 | 590,900 | — | — |
| 2006-05-24 | $13.29 | $13.29 | 1,003,300 | — | — |
| 2006-05-23 | $13.22 | $13.22 | 948,400 | — | — |
| 2006-05-22 | $13.48 | $13.48 | 1,003,600 | — | — |
| 2006-05-19 | $13.28 | $13.28 | 1,206,900 | — | — |
| 2006-05-18 | $13.39 | $13.39 | 1,013,600 | — | — |
| 2006-05-17 | $13.61 | $13.61 | 1,311,400 | — | — |
| 2006-05-16 | $13.91 | $13.91 | 892,900 | — | — |
| 2006-05-15 | $14.02 | $14.02 | 1,288,600 | — | — |
| 2006-05-12 | $14.09 | $14.09 | 847,700 | — | — |
| 2006-05-11 | $13.95 | $13.95 | 741,900 | — | — |
| 2006-05-10 | $14.46 | $14.46 | 816,900 | — | — |
| 2006-05-09 | $14.33 | $14.33 | 682,500 | — | — |
| 2006-05-08 | $14.80 | $14.80 | 680,900 | — | — |
| 2006-05-05 | $14.49 | $14.49 | 954,000 | — | — |
| 2006-05-04 | $14.60 | $14.60 | 1,001,800 | — | — |
| 2006-05-03 | $14.40 | $14.40 | 962,900 | — | — |
| 2006-05-02 | $14.51 | $14.51 | 766,200 | — | — |
| 2006-05-01 | $14.55 | $14.55 | 1,223,900 | — | — |
| 2006-04-28 | $14.94 | $14.94 | 1,268,000 | — | — |
| 2006-04-27 | $14.80 | $14.80 | 1,736,900 | — | — |
| 2006-04-26 | $14.82 | $14.82 | 6,107,400 | — | — |
| 2006-04-25 | $16.12 | $16.12 | 629,500 | — | — |
| 2006-04-24 | $16.03 | $16.03 | 551,700 | — | — |
| 2006-04-21 | $16.09 | $16.09 | 903,000 | — | — |
| 2006-04-20 | $16.30 | $16.30 | 1,057,200 | — | — |
| 2006-04-19 | $16.26 | $16.26 | 829,700 | — | — |
| 2006-04-18 | $16.25 | $16.25 | 1,020,300 | — | — |
| 2006-04-17 | $16.30 | $16.30 | 570,200 | — | — |
| 2006-04-13 | $16.12 | $16.12 | 523,800 | — | — |
| 2006-04-12 | $16.28 | $16.28 | 467,500 | — | — |
| 2006-04-11 | $16.07 | $16.07 | 1,107,700 | — | — |
| 2006-04-10 | $16.45 | $16.45 | 798,600 | — | — |
| 2006-04-07 | $16.46 | $16.46 | 976,500 | — | — |
| 2006-04-06 | $16.54 | $16.54 | 803,700 | — | — |
| 2006-04-05 | $16.36 | $16.36 | 699,000 | — | — |
| 2006-04-04 | $16.17 | $16.17 | 589,200 | — | — |
| 2006-04-03 | $16.14 | $16.14 | 854,500 | — | — |
| 2006-03-31 | $16.33 | $16.33 | 766,300 | — | — |
| 2006-03-30 | $16.20 | $16.20 | 645,500 | — | — |
| 2006-03-29 | $16.14 | $16.14 | 1,298,800 | — | — |
| 2006-03-28 | $15.88 | $15.88 | 908,100 | — | — |
| 2006-03-27 | $15.98 | $15.98 | 373,400 | — | — |
| 2006-03-24 | $15.90 | $15.90 | 592,800 | — | — |
| 2006-03-23 | $15.78 | $15.78 | 684,500 | — | — |
| 2006-03-22 | $15.71 | $15.71 | 875,700 | — | — |
| 2006-03-21 | $15.55 | $15.55 | 661,300 | — | — |
| 2006-03-20 | $15.67 | $15.67 | 573,300 | — | — |
| 2006-03-17 | $15.61 | $15.61 | 1,990,300 | — | — |
| 2006-03-16 | $16.03 | $16.03 | 878,900 | — | — |
| 2006-03-15 | $15.87 | $15.87 | 950,600 | — | — |
| 2006-03-14 | $15.58 | $15.58 | 968,600 | — | — |
| 2006-03-13 | $15.15 | $15.15 | 814,700 | — | — |
| 2006-03-10 | $15.02 | $15.02 | 952,600 | — | — |
| 2006-03-09 | $14.40 | $14.40 | 1,170,200 | — | — |
| 2006-03-08 | $14.84 | $14.84 | 660,500 | — | — |
| 2006-03-07 | $15.00 | $15.00 | 978,400 | — | — |
| 2006-03-06 | $14.91 | $14.91 | 878,000 | — | — |
| 2006-03-03 | $15.05 | $15.05 | 1,401,800 | — | — |
| 2006-03-02 | $15.04 | $15.04 | 1,726,300 | — | — |
| 2006-03-01 | $15.38 | $15.38 | 874,200 | — | — |
| 2006-02-28 | $15.22 | $15.22 | 1,084,000 | — | — |
| 2006-02-27 | $15.53 | $15.53 | 895,760 | — | — |
| 2006-02-24 | $15.55 | $15.55 | 874,960 | — | — |
| 2006-02-23 | $15.60 | $15.60 | 652,040 | — | — |
| 2006-02-22 | $15.93 | $15.93 | 1,030,160 | — | — |
| 2006-02-21 | $15.65 | $15.65 | 983,320 | — | — |
| 2006-02-17 | $15.90 | $15.90 | 782,840 | — | — |
| 2006-02-16 | $16.13 | $16.13 | 685,840 | — | — |
| 2006-02-15 | $16.13 | $16.13 | 676,720 | — | — |
| 2006-02-14 | $16.13 | $16.13 | 1,180,240 | — | — |
| 2006-02-13 | $15.75 | $15.75 | 1,348,680 | — | — |
| 2006-02-10 | $16.40 | $16.40 | 955,640 | — | — |
| 2006-02-09 | $16.40 | $16.40 | 1,012,960 | — | — |
| 2006-02-08 | $16.45 | $16.45 | 993,280 | — | — |
| 2006-02-07 | $16.20 | $16.20 | 1,055,840 | — | — |
| 2006-02-06 | $16.28 | $16.28 | 1,539,600 | — | — |
| 2006-02-03 | $15.65 | $15.65 | 969,840 | — | — |
| 2006-02-02 | $15.75 | $15.75 | 956,040 | — | — |
| 2006-02-01 | $16.10 | $16.10 | 1,138,440 | — | — |
| 2006-01-31 | $15.65 | $15.65 | 1,431,400 | — | — |
| 2006-01-30 | $15.88 | $15.88 | 1,061,080 | — | — |
| 2006-01-27 | $16.33 | $16.33 | 981,720 | — | — |
| 2006-01-26 | $16.40 | $16.40 | 790,200 | — | — |
| 2006-01-25 | $16.35 | $16.35 | 2,319,600 | — | — |
| 2006-01-24 | $17.13 | $17.13 | 1,166,440 | — | — |
| 2006-01-23 | $16.78 | $16.78 | 938,920 | — | — |
| 2006-01-20 | $16.85 | $16.85 | 1,045,840 | — | — |
| 2006-01-19 | $17.42 | $17.42 | 1,353,080 | — | — |
| 2006-01-18 | $16.50 | $16.50 | 1,632,840 | — | — |
| 2006-01-17 | $16.15 | $16.15 | 900,440 | — | — |
| 2006-01-13 | $16.45 | $16.45 | 818,200 | — | — |
| 2006-01-12 | $16.78 | $16.78 | 759,200 | — | — |
| 2006-01-11 | $16.90 | $16.90 | 1,267,680 | — | — |
| 2006-01-10 | $17.03 | $17.03 | 1,088,640 | — | — |
| 2006-01-09 | $16.98 | $16.98 | 932,080 | — | — |
| 2006-01-06 | $17.03 | $17.03 | 1,275,200 | — | — |
| 2006-01-05 | $16.85 | $16.85 | 1,838,160 | — | — |
| 2006-01-04 | $16.28 | $16.28 | 1,788,560 | — | — |
| 2006-01-03 | $15.65 | $15.65 | 1,213,920 | — | — |