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
- 1993-06-08 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 | $14.51 | $14.50 | 1,136,400 | — | — |
| 2006-12-28 | $14.78 | $14.78 | 622,400 | — | — |
| 2006-12-27 | $14.98 | $14.98 | 583,000 | — | — |
| 2006-12-26 | $14.85 | $14.85 | 417,800 | — | — |
| 2006-12-22 | $14.47 | $14.47 | 375,400 | — | — |
| 2006-12-21 | $14.43 | $14.43 | 632,200 | — | — |
| 2006-12-20 | $14.57 | $14.56 | 736,000 | — | — |
| 2006-12-19 | $14.62 | $14.62 | 817,600 | — | — |
| 2006-12-18 | $14.70 | $14.70 | 961,200 | — | — |
| 2006-12-15 | $14.68 | $14.68 | 1,076,800 | — | — |
| 2006-12-14 | $14.99 | $14.99 | 473,600 | — | — |
| 2006-12-13 | $14.98 | $14.97 | 596,600 | — | — |
| 2006-12-12 | $15.05 | $15.04 | 498,200 | — | — |
| 2006-12-11 | $15.23 | $15.23 | 499,600 | — | — |
| 2006-12-08 | $15.16 | $15.16 | 606,600 | — | — |
| 2006-12-07 | $15.15 | $15.14 | 492,400 | — | — |
| 2006-12-06 | $15.16 | $15.16 | 557,800 | — | — |
| 2006-12-05 | $15.47 | $15.47 | 549,600 | — | — |
| 2006-12-04 | $15.68 | $15.68 | 568,600 | — | — |
| 2006-12-01 | $15.21 | $15.21 | 1,186,600 | — | — |
| 2006-11-30 | $15.50 | $15.50 | 856,400 | — | — |
| 2006-11-29 | $15.49 | $15.48 | 938,000 | — | — |
| 2006-11-28 | $15.11 | $15.10 | 1,075,200 | — | — |
| 2006-11-27 | $15.34 | $15.33 | 1,125,800 | — | — |
| 2006-11-24 | $16.05 | $16.05 | 375,000 | — | — |
| 2006-11-22 | $15.93 | $15.93 | 539,200 | — | — |
| 2006-11-21 | $15.77 | $15.77 | 1,400,000 | — | — |
| 2006-11-20 | $15.85 | $15.85 | 576,000 | — | — |
| 2006-11-17 | $15.89 | $15.89 | 715,200 | — | — |
| 2006-11-16 | $16.02 | $16.02 | 689,600 | — | — |
| 2006-11-15 | $15.95 | $15.95 | 742,800 | — | — |
| 2006-11-14 | $15.39 | $15.39 | 977,000 | — | — |
| 2006-11-13 | $15.49 | $15.48 | 671,200 | — | — |
| 2006-11-10 | $15.74 | $15.74 | 603,000 | — | — |
| 2006-11-09 | $15.40 | $15.40 | 784,000 | — | — |
| 2006-11-08 | $15.72 | $15.72 | 768,000 | — | — |
| 2006-11-07 | $15.57 | $15.57 | 794,800 | — | — |
| 2006-11-06 | $15.73 | $15.73 | 1,070,800 | — | — |
| 2006-11-03 | $15.48 | $15.48 | 1,152,200 | — | — |
| 2006-11-02 | $15.66 | $15.66 | 1,752,600 | — | — |
| 2006-11-01 | $16.17 | $16.17 | 3,488,000 | — | — |
| 2006-10-31 | $18.35 | $18.35 | 701,600 | — | — |
| 2006-10-30 | $18.90 | $18.90 | 581,000 | — | — |
| 2006-10-27 | $18.61 | $18.61 | 649,000 | — | — |
| 2006-10-26 | $18.90 | $18.90 | 505,800 | — | — |
| 2006-10-25 | $18.72 | $18.72 | 727,000 | — | — |
| 2006-10-24 | $17.92 | $17.92 | 465,400 | — | — |
| 2006-10-23 | $18.09 | $18.09 | 460,200 | — | — |
| 2006-10-20 | $17.76 | $17.76 | 880,000 | — | — |
| 2006-10-19 | $18.30 | $18.30 | 396,000 | — | — |
| 2006-10-18 | $18.53 | $18.53 | 336,200 | — | — |
| 2006-10-17 | $18.53 | $18.53 | 287,200 | — | — |
| 2006-10-16 | $18.61 | $18.60 | 211,600 | — | — |
| 2006-10-13 | $18.49 | $18.49 | 261,000 | — | — |
| 2006-10-12 | $18.49 | $18.49 | 410,000 | — | — |
| 2006-10-11 | $17.87 | $17.87 | 293,000 | — | — |
| 2006-10-10 | $18.33 | $18.33 | 231,800 | — | — |
| 2006-10-09 | $18.36 | $18.36 | 236,200 | — | — |
| 2006-10-06 | $18.28 | $18.28 | 140,000 | — | — |
| 2006-10-05 | $18.59 | $18.60 | 470,600 | — | — |
| 2006-10-04 | $18.34 | $18.34 | 506,400 | — | — |
| 2006-10-03 | $17.66 | $17.66 | 326,800 | — | — |
| 2006-10-02 | $17.54 | $17.54 | 731,600 | — | — |
| 2006-09-29 | $18.06 | $18.05 | 569,600 | — | — |
| 2006-09-28 | $18.08 | $18.08 | 352,600 | — | — |
| 2006-09-27 | $18.42 | $18.42 | 631,800 | — | — |
| 2006-09-26 | $18.36 | $18.36 | 633,600 | — | — |
| 2006-09-25 | $18.01 | $18.01 | 546,600 | — | — |
| 2006-09-22 | $17.65 | $17.65 | 351,600 | — | — |
| 2006-09-21 | $17.89 | $17.88 | 452,000 | — | — |
| 2006-09-20 | $18.28 | $18.28 | 670,200 | — | — |
| 2006-09-19 | $17.96 | $17.96 | 600,800 | — | — |
| 2006-09-18 | $18.00 | $18.00 | 723,400 | — | — |
| 2006-09-15 | $18.24 | $18.23 | 1,413,000 | — | — |
| 2006-09-14 | $17.45 | $17.45 | 299,200 | — | — |
| 2006-09-13 | $17.58 | $17.59 | 884,800 | — | — |
| 2006-09-12 | $17.48 | $17.48 | 396,200 | — | — |
| 2006-09-11 | $17.05 | $17.04 | 312,200 | — | — |
| 2006-09-08 | $16.88 | $16.88 | 316,600 | — | — |
| 2006-09-07 | $16.94 | $16.94 | 272,000 | — | — |
| 2006-09-06 | $16.89 | $16.89 | 336,000 | — | — |
| 2006-09-05 | $17.16 | $17.16 | 351,800 | — | — |
| 2006-09-01 | $17.23 | $17.22 | 317,400 | — | — |
| 2006-08-31 | $17.00 | $17.00 | 678,800 | — | — |
| 2006-08-30 | $17.28 | $17.28 | 562,800 | — | — |
| 2006-08-29 | $17.33 | $17.33 | 619,600 | — | — |
| 2006-08-28 | $16.83 | $16.83 | 325,400 | — | — |
| 2006-08-25 | $16.73 | $16.73 | 673,400 | — | — |
| 2006-08-24 | $17.19 | $17.19 | 117,800 | — | — |
| 2006-08-23 | $17.30 | $17.30 | 845,000 | — | — |
| 2006-08-22 | $17.54 | $17.54 | 1,309,600 | — | — |
| 2006-08-21 | $17.15 | $17.15 | 479,600 | — | — |
| 2006-08-18 | $17.00 | $17.00 | 391,600 | — | — |
| 2006-08-17 | $16.95 | $16.95 | 263,400 | — | — |
| 2006-08-16 | $16.74 | $16.74 | 281,000 | — | — |
| 2006-08-15 | $16.60 | $16.60 | 413,000 | — | — |
| 2006-08-14 | $16.17 | $16.17 | 401,200 | — | — |
| 2006-08-11 | $15.99 | $15.99 | 309,600 | — | — |
| 2006-08-10 | $16.10 | $16.10 | 712,600 | — | — |
| 2006-08-09 | $16.00 | $16.00 | 534,600 | — | — |
| 2006-08-08 | $16.70 | $16.70 | 539,600 | — | — |
| 2006-08-07 | $16.68 | $16.68 | 334,800 | — | — |
| 2006-08-04 | $16.96 | $16.96 | 869,400 | — | — |
| 2006-08-03 | $16.98 | $16.98 | 900,400 | — | — |
| 2006-08-02 | $16.68 | $16.68 | 1,342,000 | — | — |
| 2006-08-01 | $15.47 | $15.47 | 1,143,000 | — | — |
| 2006-07-31 | $16.07 | $16.07 | 636,200 | — | — |
| 2006-07-28 | $15.88 | $15.87 | 732,800 | — | — |
| 2006-07-27 | $15.27 | $15.27 | 624,400 | — | — |
| 2006-07-26 | $15.89 | $15.89 | 506,200 | — | — |
| 2006-07-25 | $16.17 | $16.17 | 457,000 | — | — |
| 2006-07-24 | $15.67 | $15.67 | 535,000 | — | — |
| 2006-07-21 | $15.37 | $15.36 | 615,600 | — | — |
| 2006-07-20 | $15.70 | $15.70 | 661,000 | — | — |
| 2006-07-19 | $16.34 | $16.34 | 501,000 | — | — |
| 2006-07-18 | $16.07 | $16.07 | 421,800 | — | — |
| 2006-07-17 | $15.93 | $15.93 | 586,800 | — | — |
| 2006-07-14 | $15.81 | $15.81 | 911,600 | — | — |
| 2006-07-13 | $16.12 | $16.12 | 660,400 | — | — |
| 2006-07-12 | $16.66 | $16.65 | 413,400 | — | — |
| 2006-07-11 | $16.92 | $16.92 | 438,600 | — | — |
| 2006-07-10 | $17.11 | $17.11 | 502,200 | — | — |
| 2006-07-07 | $16.92 | $16.92 | 533,400 | — | — |
| 2006-07-06 | $16.72 | $16.72 | 631,600 | — | — |
| 2006-07-05 | $16.43 | $16.43 | 430,600 | — | — |
| 2006-07-03 | $16.64 | $16.64 | 372,600 | — | — |
| 2006-06-30 | $16.60 | $16.60 | 1,153,400 | — | — |
| 2006-06-29 | $16.60 | $16.60 | 472,600 | — | — |
| 2006-06-28 | $15.64 | $15.64 | 441,200 | — | — |
| 2006-06-27 | $15.79 | $15.79 | 326,800 | — | — |
| 2006-06-26 | $16.16 | $16.16 | 474,200 | — | — |
| 2006-06-23 | $15.86 | $15.86 | 388,200 | — | — |
| 2006-06-22 | $15.73 | $15.73 | 626,000 | — | — |
| 2006-06-21 | $15.51 | $15.51 | 369,800 | — | — |
| 2006-06-20 | $15.31 | $15.31 | 357,800 | — | — |
| 2006-06-19 | $15.44 | $15.43 | 823,400 | — | — |
| 2006-06-16 | $15.49 | $15.49 | 769,000 | — | — |
| 2006-06-15 | $15.70 | $15.70 | 661,000 | — | — |
| 2006-06-14 | $15.22 | $15.22 | 584,600 | — | — |
| 2006-06-13 | $14.84 | $14.84 | 608,000 | — | — |
| 2006-06-12 | $15.22 | $15.22 | 404,000 | — | — |
| 2006-06-09 | $15.65 | $15.65 | 560,200 | — | — |
| 2006-06-08 | $15.35 | $15.34 | 580,200 | — | — |
| 2006-06-07 | $15.24 | $15.24 | 479,200 | — | — |
| 2006-06-06 | $15.25 | $15.25 | 569,200 | — | — |
| 2006-06-05 | $15.24 | $15.24 | 634,000 | — | — |
| 2006-06-02 | $15.97 | $15.96 | 212,400 | — | — |
| 2006-06-01 | $16.02 | $16.02 | 590,000 | — | — |
| 2006-05-31 | $15.73 | $15.73 | 505,000 | — | — |
| 2006-05-30 | $15.38 | $15.38 | 665,400 | — | — |
| 2006-05-26 | $16.10 | $16.10 | 215,400 | — | — |
| 2006-05-25 | $16.00 | $16.00 | 481,400 | — | — |
| 2006-05-24 | $15.79 | $15.79 | 766,000 | — | — |
| 2006-05-23 | $15.85 | $15.85 | 528,400 | — | — |
| 2006-05-22 | $15.57 | $15.57 | 939,200 | — | — |
| 2006-05-19 | $16.00 | $16.00 | 699,000 | — | — |
| 2006-05-18 | $16.32 | $16.32 | 402,000 | — | — |
| 2006-05-17 | $16.23 | $16.23 | 345,800 | — | — |
| 2006-05-16 | $16.36 | $16.36 | 433,800 | — | — |
| 2006-05-15 | $16.15 | $16.14 | 384,200 | — | — |
| 2006-05-12 | $16.26 | $16.26 | 787,800 | — | — |
| 2006-05-11 | $16.69 | $16.69 | 554,600 | — | — |
| 2006-05-10 | $17.00 | $17.00 | 478,000 | — | — |
| 2006-05-09 | $17.11 | $17.11 | 273,800 | — | — |
| 2006-05-08 | $17.09 | $17.09 | 373,800 | — | — |
| 2006-05-05 | $16.78 | $16.78 | 337,000 | — | — |
| 2006-05-04 | $16.76 | $16.76 | 323,400 | — | — |
| 2006-05-03 | $16.80 | $16.80 | 402,000 | — | — |
| 2006-05-02 | $16.72 | $16.71 | 412,000 | — | — |
| 2006-05-01 | $16.75 | $16.75 | 675,600 | — | — |
| 2006-04-28 | $16.71 | $16.71 | 528,800 | — | — |
| 2006-04-27 | $16.65 | $16.64 | 1,174,800 | — | — |
| 2006-04-26 | $17.42 | $17.42 | 1,191,400 | — | — |
| 2006-04-25 | $16.38 | $16.38 | 449,000 | — | — |
| 2006-04-24 | $16.43 | $16.44 | 276,400 | — | — |
| 2006-04-21 | $16.62 | $16.62 | 365,600 | — | — |
| 2006-04-20 | $16.54 | $16.54 | 387,800 | — | — |
| 2006-04-19 | $16.33 | $16.33 | 262,200 | — | — |
| 2006-04-18 | $16.20 | $16.20 | 447,400 | — | — |
| 2006-04-17 | $16.03 | $16.03 | 303,000 | — | — |
| 2006-04-13 | $16.01 | $16.02 | 191,000 | — | — |
| 2006-04-12 | $16.35 | $16.35 | 340,600 | — | — |
| 2006-04-11 | $16.11 | $16.10 | 365,800 | — | — |
| 2006-04-10 | $16.10 | $16.10 | 445,200 | — | — |
| 2006-04-07 | $16.00 | $16.00 | 454,800 | — | — |
| 2006-04-06 | $16.00 | $16.00 | 267,600 | — | — |
| 2006-04-05 | $16.00 | $16.00 | 514,400 | — | — |
| 2006-04-04 | $16.03 | $16.03 | 1,143,400 | — | — |
| 2006-04-03 | $16.21 | $16.21 | 335,400 | — | — |
| 2006-03-31 | $16.41 | $16.41 | 429,000 | — | — |
| 2006-03-30 | $16.15 | $16.14 | 369,400 | — | — |
| 2006-03-29 | $16.21 | $16.21 | 407,800 | — | — |
| 2006-03-28 | $16.17 | $16.17 | 295,200 | — | — |
| 2006-03-27 | $16.13 | $16.12 | 452,400 | — | — |
| 2006-03-24 | $16.42 | $16.42 | 285,400 | — | — |
| 2006-03-23 | $16.29 | $16.29 | 852,200 | — | — |
| 2006-03-22 | $15.98 | $15.98 | 389,000 | — | — |
| 2006-03-21 | $15.88 | $15.88 | 454,400 | — | — |
| 2006-03-20 | $15.90 | $15.90 | 464,800 | — | — |
| 2006-03-17 | $15.66 | $15.65 | 609,000 | — | — |
| 2006-03-16 | $15.65 | $15.65 | 484,600 | — | — |
| 2006-03-15 | $15.54 | $15.54 | 483,800 | — | — |
| 2006-03-14 | $15.25 | $15.25 | 476,200 | — | — |
| 2006-03-13 | $15.15 | $15.15 | 849,000 | — | — |
| 2006-03-10 | $15.45 | $15.45 | 375,600 | — | — |
| 2006-03-09 | $15.26 | $15.26 | 519,800 | — | — |
| 2006-03-08 | $15.40 | $15.39 | 1,018,200 | — | — |
| 2006-03-07 | $15.21 | $15.21 | 575,000 | — | — |
| 2006-03-06 | $15.21 | $15.21 | 681,400 | — | — |
| 2006-03-03 | $15.09 | $15.09 | 941,000 | — | — |
| 2006-03-02 | $14.91 | $14.91 | 1,779,400 | — | — |
| 2006-03-01 | $15.81 | $15.81 | 2,001,600 | — | — |
| 2006-02-28 | $16.45 | $16.45 | 1,056,200 | — | — |
| 2006-02-27 | $16.71 | $16.71 | 918,600 | — | — |
| 2006-02-24 | $16.05 | $16.05 | 508,800 | — | — |
| 2006-02-23 | $16.19 | $16.19 | 417,200 | — | — |
| 2006-02-22 | $15.95 | $15.95 | 541,000 | — | — |
| 2006-02-21 | $16.06 | $16.05 | 449,800 | — | — |
| 2006-02-17 | $15.88 | $15.87 | 500,400 | — | — |
| 2006-02-16 | $15.84 | $15.84 | 548,000 | — | — |
| 2006-02-15 | $15.78 | $15.78 | 583,800 | — | — |
| 2006-02-14 | $15.94 | $15.94 | 842,400 | — | — |
| 2006-02-13 | $15.67 | $15.67 | 1,226,600 | — | — |
| 2006-02-10 | $15.59 | $15.59 | 1,669,200 | — | — |
| 2006-02-09 | $15.94 | $15.94 | 682,200 | — | — |
| 2006-02-08 | $16.12 | $16.12 | 705,000 | — | — |
| 2006-02-07 | $16.21 | $16.21 | 791,200 | — | — |
| 2006-02-06 | $16.70 | $16.70 | 989,400 | — | — |
| 2006-02-03 | $16.82 | $16.81 | 1,451,000 | — | — |
| 2006-02-02 | $16.75 | $16.75 | 1,233,400 | — | — |
| 2006-02-01 | $17.27 | $17.27 | 919,200 | — | — |
| 2006-01-31 | $17.37 | $17.36 | 778,600 | — | — |
| 2006-01-30 | $17.48 | $17.47 | 954,400 | — | — |
| 2006-01-27 | $17.38 | $17.38 | 850,800 | — | — |
| 2006-01-26 | $17.25 | $17.25 | 1,634,400 | — | — |
| 2006-01-25 | $17.29 | $17.29 | 1,552,600 | — | — |
| 2006-01-24 | $17.58 | $17.58 | 1,016,200 | — | — |
| 2006-01-23 | $17.41 | $17.41 | 914,400 | — | — |
| 2006-01-20 | $17.08 | $17.08 | 987,000 | — | — |
| 2006-01-19 | $17.20 | $17.20 | 1,119,000 | — | — |
| 2006-01-18 | $16.68 | $16.68 | 1,400,200 | — | — |
| 2006-01-17 | $16.45 | $16.45 | 843,600 | — | — |
| 2006-01-13 | $16.49 | $16.49 | 567,600 | — | — |
| 2006-01-12 | $16.50 | $16.50 | 734,400 | — | — |
| 2006-01-11 | $16.42 | $16.42 | 1,286,800 | — | — |
| 2006-01-10 | $16.63 | $16.63 | 978,400 | — | — |
| 2006-01-09 | $16.83 | $16.83 | 2,154,000 | — | — |
| 2006-01-06 | $16.58 | $16.58 | 1,934,400 | — | — |
| 2006-01-05 | $16.30 | $16.30 | 2,522,800 | — | — |
| 2006-01-04 | $15.89 | $15.89 | 1,825,600 | — | — |
| 2006-01-03 | $15.60 | $15.60 | 2,495,600 | — | — |