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
- 1998-02-12 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 | $19.67 | $19.67 | 568,500 | — | — |
| 2006-12-28 | $19.81 | $19.81 | 596,900 | — | — |
| 2006-12-27 | $19.79 | $19.79 | 469,800 | — | — |
| 2006-12-26 | $19.72 | $19.72 | 643,100 | — | — |
| 2006-12-22 | $19.32 | $19.32 | 298,200 | — | — |
| 2006-12-21 | $19.52 | $19.52 | 764,300 | — | — |
| 2006-12-20 | $19.83 | $19.83 | 1,990,700 | — | — |
| 2006-12-19 | $19.32 | $19.32 | 1,226,200 | — | — |
| 2006-12-18 | $18.89 | $18.89 | 471,800 | — | — |
| 2006-12-15 | $19.08 | $19.08 | 721,100 | — | — |
| 2006-12-14 | $19.05 | $19.05 | 941,700 | — | — |
| 2006-12-13 | $18.60 | $18.60 | 1,526,300 | — | — |
| 2006-12-12 | $19.05 | $19.05 | 656,200 | — | — |
| 2006-12-11 | $19.32 | $19.32 | 805,000 | — | — |
| 2006-12-08 | $19.28 | $19.28 | 912,300 | — | — |
| 2006-12-07 | $19.03 | $19.03 | 670,500 | — | — |
| 2006-12-06 | $19.28 | $19.28 | 1,621,000 | — | — |
| 2006-12-05 | $18.90 | $18.90 | 1,242,200 | — | — |
| 2006-12-04 | $18.57 | $18.57 | 780,500 | — | — |
| 2006-12-01 | $18.19 | $18.19 | 1,185,100 | — | — |
| 2006-11-30 | $18.33 | $18.33 | 1,101,100 | — | — |
| 2006-11-29 | $18.19 | $18.19 | 1,091,800 | — | — |
| 2006-11-28 | $17.87 | $17.87 | 1,903,200 | — | — |
| 2006-11-27 | $17.63 | $17.63 | 926,300 | — | — |
| 2006-11-24 | $18.10 | $18.10 | 244,900 | — | — |
| 2006-11-22 | $18.26 | $18.26 | 483,500 | — | — |
| 2006-11-21 | $18.16 | $18.16 | 585,700 | — | — |
| 2006-11-20 | $18.37 | $18.37 | 1,201,400 | — | — |
| 2006-11-17 | $18.33 | $18.33 | 569,500 | — | — |
| 2006-11-16 | $18.24 | $18.24 | 655,400 | — | — |
| 2006-11-15 | $18.30 | $18.30 | 664,400 | — | — |
| 2006-11-14 | $18.20 | $18.20 | 1,251,100 | — | — |
| 2006-11-13 | $18.01 | $18.01 | 1,018,200 | — | — |
| 2006-11-10 | $17.83 | $17.83 | 550,800 | — | — |
| 2006-11-09 | $17.47 | $17.47 | 1,071,900 | — | — |
| 2006-11-08 | $17.38 | $17.38 | 700,100 | — | — |
| 2006-11-07 | $17.44 | $17.44 | 1,283,400 | — | — |
| 2006-11-06 | $16.84 | $16.84 | 2,524,500 | — | — |
| 2006-11-03 | $17.27 | $17.27 | 1,680,200 | — | — |
| 2006-11-02 | $17.28 | $17.28 | 3,364,000 | — | — |
| 2006-11-01 | $18.08 | $18.08 | 732,100 | — | — |
| 2006-10-31 | $18.30 | $18.30 | 681,000 | — | — |
| 2006-10-30 | $18.62 | $18.62 | 782,400 | — | — |
| 2006-10-27 | $18.63 | $18.63 | 734,900 | — | — |
| 2006-10-26 | $19.23 | $19.23 | 562,200 | — | — |
| 2006-10-25 | $19.12 | $19.12 | 828,400 | — | — |
| 2006-10-24 | $18.98 | $18.98 | 756,200 | — | — |
| 2006-10-23 | $18.96 | $18.96 | 596,500 | — | — |
| 2006-10-20 | $18.88 | $18.88 | 937,300 | — | — |
| 2006-10-19 | $19.00 | $19.00 | 1,330,400 | — | — |
| 2006-10-18 | $18.76 | $18.76 | 1,442,700 | — | — |
| 2006-10-17 | $18.75 | $18.75 | 1,965,600 | — | — |
| 2006-10-16 | $18.75 | $18.75 | 2,304,400 | — | — |
| 2006-10-13 | $17.77 | $17.77 | 1,138,000 | — | — |
| 2006-10-12 | $17.53 | $17.53 | 564,700 | — | — |
| 2006-10-11 | $17.15 | $17.15 | 833,400 | — | — |
| 2006-10-10 | $17.43 | $17.43 | 661,900 | — | — |
| 2006-10-09 | $17.49 | $17.49 | 858,600 | — | — |
| 2006-10-06 | $17.14 | $17.14 | 1,119,300 | — | — |
| 2006-10-05 | $16.97 | $16.97 | 1,294,000 | — | — |
| 2006-10-04 | $16.90 | $16.90 | 1,658,900 | — | — |
| 2006-10-03 | $16.43 | $16.43 | 739,100 | — | — |
| 2006-10-02 | $16.79 | $16.79 | 667,100 | — | — |
| 2006-09-29 | $16.86 | $16.86 | 972,000 | — | — |
| 2006-09-28 | $17.22 | $17.22 | 644,100 | — | — |
| 2006-09-27 | $17.19 | $17.19 | 689,300 | — | — |
| 2006-09-26 | $17.30 | $17.30 | 1,187,100 | — | — |
| 2006-09-25 | $17.53 | $17.53 | 903,300 | — | — |
| 2006-09-22 | $17.47 | $17.47 | 1,108,300 | — | — |
| 2006-09-21 | $17.48 | $17.48 | 849,400 | — | — |
| 2006-09-20 | $17.77 | $17.77 | 976,300 | — | — |
| 2006-09-19 | $17.45 | $17.45 | 820,000 | — | — |
| 2006-09-18 | $17.53 | $17.53 | 946,300 | — | — |
| 2006-09-15 | $17.32 | $17.32 | 507,600 | — | — |
| 2006-09-14 | $17.28 | $17.28 | 333,300 | — | — |
| 2006-09-13 | $17.51 | $17.51 | 425,500 | — | — |
| 2006-09-12 | $17.36 | $17.36 | 378,800 | — | — |
| 2006-09-11 | $17.06 | $17.06 | 537,200 | — | — |
| 2006-09-08 | $16.91 | $16.91 | 871,300 | — | — |
| 2006-09-07 | $17.15 | $17.15 | 616,700 | — | — |
| 2006-09-06 | $17.09 | $17.09 | 878,100 | — | — |
| 2006-09-05 | $17.58 | $17.58 | 967,000 | — | — |
| 2006-09-01 | $17.86 | $17.86 | 500,200 | — | — |
| 2006-08-31 | $17.73 | $17.73 | 641,800 | — | — |
| 2006-08-30 | $17.97 | $17.97 | 905,500 | — | — |
| 2006-08-29 | $17.63 | $17.63 | 607,100 | — | — |
| 2006-08-28 | $17.60 | $17.60 | 810,700 | — | — |
| 2006-08-25 | $17.16 | $17.16 | 396,100 | — | — |
| 2006-08-24 | $17.02 | $17.02 | 568,700 | — | — |
| 2006-08-23 | $16.87 | $16.87 | 596,700 | — | — |
| 2006-08-22 | $17.39 | $17.39 | 776,800 | — | — |
| 2006-08-21 | $17.11 | $17.11 | 846,900 | — | — |
| 2006-08-18 | $17.54 | $17.54 | 1,156,300 | — | — |
| 2006-08-17 | $17.46 | $17.46 | 859,100 | — | — |
| 2006-08-16 | $17.28 | $17.28 | 1,316,900 | — | — |
| 2006-08-15 | $16.72 | $16.72 | 1,073,500 | — | — |
| 2006-08-14 | $16.51 | $16.51 | 765,500 | — | — |
| 2006-08-11 | $16.50 | $16.50 | 363,200 | — | — |
| 2006-08-10 | $16.58 | $16.58 | 788,500 | — | — |
| 2006-08-09 | $16.65 | $16.65 | 850,800 | — | — |
| 2006-08-08 | $16.90 | $16.90 | 1,598,600 | — | — |
| 2006-08-07 | $17.23 | $17.23 | 1,089,800 | — | — |
| 2006-08-04 | $17.74 | $17.74 | 2,104,600 | — | — |
| 2006-08-03 | $17.28 | $17.28 | 1,346,100 | — | — |
| 2006-08-02 | $16.74 | $16.74 | 4,236,700 | — | — |
| 2006-08-01 | $16.11 | $16.11 | 1,409,700 | — | — |
| 2006-07-31 | $15.96 | $15.96 | 922,300 | — | — |
| 2006-07-28 | $15.86 | $15.86 | 1,596,900 | — | — |
| 2006-07-27 | $15.06 | $15.06 | 1,403,100 | — | — |
| 2006-07-26 | $14.82 | $14.82 | 1,178,700 | — | — |
| 2006-07-25 | $14.66 | $14.66 | 1,544,000 | — | — |
| 2006-07-24 | $14.77 | $14.77 | 1,237,600 | — | — |
| 2006-07-21 | $14.80 | $14.80 | 906,500 | — | — |
| 2006-07-20 | $15.17 | $15.17 | 1,625,400 | — | — |
| 2006-07-19 | $15.65 | $15.65 | 799,500 | — | — |
| 2006-07-18 | $15.11 | $15.11 | 1,098,500 | — | — |
| 2006-07-17 | $15.00 | $15.00 | 1,115,700 | — | — |
| 2006-07-14 | $15.29 | $15.29 | 1,543,600 | — | — |
| 2006-07-13 | $15.46 | $15.46 | 2,609,900 | — | — |
| 2006-07-12 | $15.98 | $15.98 | 626,700 | — | — |
| 2006-07-11 | $16.28 | $16.28 | 784,100 | — | — |
| 2006-07-10 | $16.15 | $16.15 | 376,200 | — | — |
| 2006-07-07 | $16.48 | $16.48 | 628,900 | — | — |
| 2006-07-06 | $16.95 | $16.95 | 1,191,900 | — | — |
| 2006-07-05 | $16.69 | $16.69 | 1,057,400 | — | — |
| 2006-07-03 | $17.10 | $17.10 | 831,600 | — | — |
| 2006-06-30 | $17.33 | $17.33 | 6,242,400 | — | — |
| 2006-06-29 | $16.43 | $16.43 | 1,868,500 | — | — |
| 2006-06-28 | $15.33 | $15.33 | 701,100 | — | — |
| 2006-06-27 | $15.30 | $15.30 | 807,800 | — | — |
| 2006-06-26 | $15.84 | $15.84 | 1,110,500 | — | — |
| 2006-06-23 | $15.66 | $15.66 | 862,600 | — | — |
| 2006-06-22 | $15.56 | $15.56 | 2,034,500 | — | — |
| 2006-06-21 | $14.67 | $14.67 | 1,686,700 | — | — |
| 2006-06-20 | $14.73 | $14.73 | 1,183,200 | — | — |
| 2006-06-19 | $14.72 | $14.72 | 983,000 | — | — |
| 2006-06-16 | $15.34 | $15.34 | 2,217,500 | — | — |
| 2006-06-15 | $15.64 | $15.64 | 938,000 | — | — |
| 2006-06-14 | $14.71 | $14.71 | 2,971,700 | — | — |
| 2006-06-13 | $14.64 | $14.64 | 1,192,500 | — | — |
| 2006-06-12 | $15.03 | $15.03 | 933,500 | — | — |
| 2006-06-09 | $15.43 | $15.43 | 498,700 | — | — |
| 2006-06-08 | $15.69 | $15.69 | 1,188,900 | — | — |
| 2006-06-07 | $15.72 | $15.72 | 1,299,600 | — | — |
| 2006-06-06 | $15.90 | $15.90 | 1,484,300 | — | — |
| 2006-06-05 | $16.10 | $16.10 | 995,100 | — | — |
| 2006-06-02 | $16.98 | $16.98 | 1,104,100 | — | — |
| 2006-06-01 | $17.05 | $17.05 | 1,618,200 | — | — |
| 2006-05-31 | $16.65 | $16.65 | 1,547,100 | — | — |
| 2006-05-30 | $15.94 | $15.94 | 798,000 | — | — |
| 2006-05-26 | $16.53 | $16.53 | 561,300 | — | — |
| 2006-05-25 | $16.46 | $16.46 | 1,121,100 | — | — |
| 2006-05-24 | $16.19 | $16.19 | 1,826,100 | — | — |
| 2006-05-23 | $16.49 | $16.49 | 1,158,600 | — | — |
| 2006-05-22 | $16.72 | $16.72 | 1,779,700 | — | — |
| 2006-05-19 | $17.06 | $17.06 | 1,594,000 | — | — |
| 2006-05-18 | $16.62 | $16.62 | 785,500 | — | — |
| 2006-05-17 | $16.77 | $16.77 | 870,800 | — | — |
| 2006-05-16 | $17.17 | $17.17 | 948,400 | — | — |
| 2006-05-15 | $17.60 | $17.60 | 984,600 | — | — |
| 2006-05-12 | $17.73 | $17.73 | 1,203,500 | — | — |
| 2006-05-11 | $18.28 | $18.28 | 802,700 | — | — |
| 2006-05-10 | $18.56 | $18.56 | 771,500 | — | — |
| 2006-05-09 | $18.60 | $18.60 | 1,097,400 | — | — |
| 2006-05-08 | $18.90 | $18.90 | 2,192,500 | — | — |
| 2006-05-05 | $18.29 | $18.29 | 1,606,500 | — | — |
| 2006-05-04 | $18.22 | $18.22 | 4,568,500 | — | — |
| 2006-05-03 | $16.93 | $16.93 | 1,489,400 | — | — |
| 2006-05-02 | $16.58 | $16.58 | 1,305,000 | — | — |
| 2006-05-01 | $16.12 | $16.12 | 572,300 | — | — |
| 2006-04-28 | $16.22 | $16.22 | 1,563,000 | — | — |
| 2006-04-27 | $16.18 | $16.18 | 5,943,900 | — | — |
| 2006-04-26 | $16.60 | $16.60 | 933,400 | — | — |
| 2006-04-25 | $16.72 | $16.72 | 940,500 | — | — |
| 2006-04-24 | $16.55 | $16.55 | 1,170,700 | — | — |
| 2006-04-21 | $16.92 | $16.92 | 992,500 | — | — |
| 2006-04-20 | $17.11 | $17.11 | 734,400 | — | — |
| 2006-04-19 | $17.29 | $17.29 | 614,800 | — | — |
| 2006-04-18 | $17.24 | $17.24 | 1,437,000 | — | — |
| 2006-04-17 | $16.33 | $16.33 | 522,400 | — | — |
| 2006-04-13 | $16.30 | $16.30 | 547,600 | — | — |
| 2006-04-12 | $16.61 | $16.61 | 1,519,700 | — | — |
| 2006-04-11 | $15.61 | $15.61 | 2,015,000 | — | — |
| 2006-04-10 | $16.18 | $16.18 | 567,000 | — | — |
| 2006-04-07 | $16.57 | $16.57 | 1,193,800 | — | — |
| 2006-04-06 | $16.54 | $16.54 | 2,186,500 | — | — |
| 2006-04-05 | $16.44 | $16.44 | 766,600 | — | — |
| 2006-04-04 | $16.10 | $16.10 | 772,600 | — | — |
| 2006-04-03 | $16.03 | $16.03 | 978,200 | — | — |
| 2006-03-31 | $16.02 | $16.02 | 910,300 | — | — |
| 2006-03-30 | $15.80 | $15.80 | 687,800 | — | — |
| 2006-03-29 | $15.90 | $15.90 | 1,696,600 | — | — |
| 2006-03-28 | $15.50 | $15.50 | 2,280,700 | — | — |
| 2006-03-27 | $15.62 | $15.62 | 1,200,200 | — | — |
| 2006-03-24 | $15.45 | $15.45 | 743,200 | — | — |
| 2006-03-23 | $15.37 | $15.37 | 1,232,100 | — | — |
| 2006-03-22 | $14.98 | $14.98 | 1,356,400 | — | — |
| 2006-03-21 | $14.79 | $14.79 | 1,212,400 | — | — |
| 2006-03-20 | $14.60 | $14.60 | 1,714,800 | — | — |
| 2006-03-17 | $15.16 | $15.16 | 5,258,400 | — | — |
| 2006-03-16 | $15.06 | $15.06 | 2,523,700 | — | — |
| 2006-03-15 | $14.37 | $14.37 | 1,875,000 | — | — |
| 2006-03-14 | $13.59 | $13.59 | 1,224,500 | — | — |
| 2006-03-13 | $13.53 | $13.53 | 423,200 | — | — |
| 2006-03-10 | $13.71 | $13.71 | 906,300 | — | — |
| 2006-03-09 | $13.54 | $13.54 | 510,700 | — | — |
| 2006-03-08 | $13.71 | $13.71 | 1,122,600 | — | — |
| 2006-03-07 | $13.31 | $13.31 | 946,900 | — | — |
| 2006-03-06 | $13.60 | $13.60 | 1,822,300 | — | — |
| 2006-03-03 | $13.94 | $13.94 | 748,800 | — | — |
| 2006-03-02 | $13.98 | $13.98 | 1,540,300 | — | — |
| 2006-03-01 | $13.96 | $13.96 | 1,909,500 | — | — |
| 2006-02-28 | $13.69 | $13.69 | 1,468,100 | — | — |
| 2006-02-27 | $13.81 | $13.81 | 1,688,100 | — | — |
| 2006-02-24 | $13.37 | $13.37 | 2,770,300 | — | — |
| 2006-02-23 | $12.85 | $12.85 | 3,746,600 | — | — |
| 2006-02-22 | $12.42 | $12.42 | 2,425,800 | — | — |
| 2006-02-21 | $12.31 | $12.31 | 1,732,100 | — | — |
| 2006-02-17 | $12.71 | $12.71 | 758,200 | — | — |
| 2006-02-16 | $13.00 | $13.00 | 980,900 | — | — |
| 2006-02-15 | $13.24 | $13.24 | 331,600 | — | — |
| 2006-02-14 | $13.13 | $13.13 | 485,500 | — | — |
| 2006-02-13 | $12.93 | $12.93 | 776,600 | — | — |
| 2006-02-10 | $13.03 | $13.03 | 662,000 | — | — |
| 2006-02-09 | $12.81 | $12.81 | 451,200 | — | — |
| 2006-02-08 | $12.75 | $12.75 | 1,023,000 | — | — |
| 2006-02-07 | $12.38 | $12.38 | 1,215,800 | — | — |
| 2006-02-06 | $12.62 | $12.62 | 879,400 | — | — |
| 2006-02-03 | $12.99 | $12.99 | 570,700 | — | — |
| 2006-02-02 | $13.13 | $13.13 | 551,900 | — | — |
| 2006-02-01 | $13.62 | $13.62 | 383,500 | — | — |
| 2006-01-31 | $13.85 | $13.85 | 402,100 | — | — |
| 2006-01-30 | $13.77 | $13.77 | 369,900 | — | — |
| 2006-01-27 | $13.78 | $13.78 | 457,400 | — | — |
| 2006-01-26 | $13.59 | $13.59 | 567,600 | — | — |
| 2006-01-25 | $13.17 | $13.17 | 516,000 | — | — |
| 2006-01-24 | $13.28 | $13.28 | 496,700 | — | — |
| 2006-01-23 | $12.98 | $12.98 | 753,000 | — | — |
| 2006-01-20 | $12.87 | $12.87 | 963,700 | — | — |
| 2006-01-19 | $12.96 | $12.96 | 839,400 | — | — |
| 2006-01-18 | $12.65 | $12.65 | 939,900 | — | — |
| 2006-01-17 | $12.84 | $12.84 | 921,600 | — | — |
| 2006-01-13 | $13.19 | $13.19 | 767,800 | — | — |
| 2006-01-12 | $13.26 | $13.26 | 736,700 | — | — |
| 2006-01-11 | $13.58 | $13.58 | 901,500 | — | — |
| 2006-01-10 | $13.71 | $13.71 | 948,800 | — | — |
| 2006-01-09 | $13.90 | $13.90 | 513,800 | — | — |
| 2006-01-06 | $13.89 | $13.89 | 520,000 | — | — |
| 2006-01-05 | $13.87 | $13.87 | 1,038,900 | — | — |
| 2006-01-04 | $13.47 | $13.47 | 636,800 | — | — |
| 2006-01-03 | $13.37 | $13.37 | 741,700 | — | — |