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
- 1991-04-02 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 | $20.07 | $20.07 | 282,900 | — | — |
| 2006-12-28 | $20.05 | $20.05 | 315,800 | — | — |
| 2006-12-27 | $20.51 | $20.51 | 233,500 | — | — |
| 2006-12-26 | $20.15 | $20.15 | 213,100 | — | — |
| 2006-12-22 | $20.28 | $20.28 | 211,500 | — | — |
| 2006-12-21 | $20.54 | $20.54 | 630,300 | — | — |
| 2006-12-20 | $20.42 | $20.42 | 390,500 | — | — |
| 2006-12-19 | $20.06 | $20.06 | 516,800 | — | — |
| 2006-12-18 | $20.06 | $20.06 | 546,000 | — | — |
| 2006-12-15 | $20.19 | $20.19 | 1,286,500 | — | — |
| 2006-12-14 | $20.24 | $20.24 | 473,400 | — | — |
| 2006-12-13 | $20.05 | $20.05 | 467,200 | — | — |
| 2006-12-12 | $20.27 | $20.27 | 618,700 | — | — |
| 2006-12-11 | $20.82 | $20.82 | 509,200 | — | — |
| 2006-12-08 | $21.71 | $21.71 | 320,600 | — | — |
| 2006-12-07 | $21.28 | $21.28 | 228,000 | — | — |
| 2006-12-06 | $21.54 | $21.54 | 279,800 | — | — |
| 2006-12-05 | $21.70 | $21.70 | 693,800 | — | — |
| 2006-12-04 | $21.61 | $21.61 | 654,900 | — | — |
| 2006-12-01 | $21.16 | $21.16 | 595,200 | — | — |
| 2006-11-30 | $21.51 | $21.51 | 803,300 | — | — |
| 2006-11-29 | $21.50 | $21.50 | 643,000 | — | — |
| 2006-11-28 | $21.71 | $21.71 | 1,120,200 | — | — |
| 2006-11-27 | $22.00 | $22.00 | 1,044,300 | — | — |
| 2006-11-24 | $23.24 | $23.24 | 98,600 | — | — |
| 2006-11-22 | $23.35 | $23.35 | 404,400 | — | — |
| 2006-11-21 | $23.41 | $23.41 | 743,700 | — | — |
| 2006-11-20 | $23.85 | $23.85 | 1,467,700 | — | — |
| 2006-11-17 | $23.65 | $23.65 | 528,200 | — | — |
| 2006-11-16 | $23.72 | $23.72 | 574,000 | — | — |
| 2006-11-15 | $23.57 | $23.57 | 554,800 | — | — |
| 2006-11-14 | $23.26 | $23.26 | 1,441,500 | — | — |
| 2006-11-13 | $24.28 | $24.28 | 460,300 | — | — |
| 2006-11-10 | $23.82 | $23.82 | 764,500 | — | — |
| 2006-11-09 | $22.15 | $22.15 | 936,800 | — | — |
| 2006-11-08 | $22.98 | $22.98 | 795,300 | — | — |
| 2006-11-07 | $24.24 | $24.24 | 1,025,000 | — | — |
| 2006-11-06 | $23.22 | $23.22 | 1,309,800 | — | — |
| 2006-11-03 | $20.78 | $20.78 | 516,100 | — | — |
| 2006-11-02 | $20.20 | $20.20 | 390,900 | — | — |
| 2006-11-01 | $19.89 | $19.89 | 363,300 | — | — |
| 2006-10-31 | $20.05 | $20.05 | 1,048,100 | — | — |
| 2006-10-30 | $19.40 | $19.40 | 330,500 | — | — |
| 2006-10-27 | $19.66 | $19.66 | 249,500 | — | — |
| 2006-10-26 | $19.95 | $19.95 | 292,600 | — | — |
| 2006-10-25 | $19.25 | $19.25 | 278,000 | — | — |
| 2006-10-24 | $19.32 | $19.32 | 277,700 | — | — |
| 2006-10-23 | $19.62 | $19.62 | 395,900 | — | — |
| 2006-10-20 | $19.45 | $19.45 | 490,800 | — | — |
| 2006-10-19 | $18.78 | $18.78 | 867,800 | — | — |
| 2006-10-18 | $17.88 | $17.88 | 376,300 | — | — |
| 2006-10-17 | $17.99 | $17.99 | 379,900 | — | — |
| 2006-10-16 | $17.86 | $17.86 | 322,200 | — | — |
| 2006-10-13 | $17.50 | $17.50 | 478,200 | — | — |
| 2006-10-12 | $17.02 | $17.02 | 266,400 | — | — |
| 2006-10-11 | $16.76 | $16.76 | 216,100 | — | — |
| 2006-10-10 | $16.76 | $16.76 | 306,900 | — | — |
| 2006-10-09 | $16.77 | $16.77 | 168,100 | — | — |
| 2006-10-06 | $16.74 | $16.74 | 261,700 | — | — |
| 2006-10-05 | $16.72 | $16.72 | 432,500 | — | — |
| 2006-10-04 | $16.49 | $16.49 | 677,200 | — | — |
| 2006-10-03 | $15.64 | $15.64 | 551,000 | — | — |
| 2006-10-02 | $15.67 | $15.67 | 261,000 | — | — |
| 2006-09-29 | $15.69 | $15.69 | 242,300 | — | — |
| 2006-09-28 | $16.06 | $16.06 | 299,500 | — | — |
| 2006-09-27 | $16.03 | $16.03 | 573,000 | — | — |
| 2006-09-26 | $15.34 | $15.34 | 241,200 | — | — |
| 2006-09-25 | $15.52 | $15.52 | 214,400 | — | — |
| 2006-09-22 | $15.52 | $15.52 | 252,800 | — | — |
| 2006-09-21 | $16.20 | $16.20 | 280,400 | — | — |
| 2006-09-20 | $16.93 | $16.93 | 313,500 | — | — |
| 2006-09-19 | $16.42 | $16.42 | 428,400 | — | — |
| 2006-09-18 | $16.61 | $16.61 | 183,400 | — | — |
| 2006-09-15 | $16.75 | $16.75 | 1,563,600 | — | — |
| 2006-09-14 | $16.55 | $16.55 | 249,700 | — | — |
| 2006-09-13 | $16.52 | $16.52 | 285,200 | — | — |
| 2006-09-12 | $16.40 | $16.40 | 347,300 | — | — |
| 2006-09-11 | $15.98 | $15.98 | 447,200 | — | — |
| 2006-09-08 | $16.00 | $16.00 | 202,600 | — | — |
| 2006-09-07 | $15.83 | $15.83 | 354,100 | — | — |
| 2006-09-06 | $15.75 | $15.75 | 311,500 | — | — |
| 2006-09-05 | $16.37 | $16.37 | 471,500 | — | — |
| 2006-09-01 | $15.82 | $15.82 | 152,700 | — | — |
| 2006-08-31 | $15.88 | $15.88 | 242,600 | — | — |
| 2006-08-30 | $15.92 | $15.92 | 210,700 | — | — |
| 2006-08-29 | $15.47 | $15.47 | 345,400 | — | — |
| 2006-08-28 | $15.04 | $15.04 | 134,700 | — | — |
| 2006-08-25 | $14.79 | $14.79 | 95,400 | — | — |
| 2006-08-24 | $14.55 | $14.55 | 156,500 | — | — |
| 2006-08-23 | $14.62 | $14.62 | 140,700 | — | — |
| 2006-08-22 | $14.95 | $14.95 | 89,100 | — | — |
| 2006-08-21 | $14.95 | $14.95 | 182,500 | — | — |
| 2006-08-18 | $15.41 | $15.41 | 213,900 | — | — |
| 2006-08-17 | $15.20 | $15.20 | 178,300 | — | — |
| 2006-08-16 | $14.86 | $14.86 | 274,700 | — | — |
| 2006-08-15 | $14.45 | $14.45 | 280,000 | — | — |
| 2006-08-14 | $13.80 | $13.80 | 145,700 | — | — |
| 2006-08-11 | $13.91 | $13.91 | 269,500 | — | — |
| 2006-08-10 | $13.91 | $13.91 | 271,600 | — | — |
| 2006-08-09 | $14.25 | $14.25 | 370,900 | — | — |
| 2006-08-08 | $14.23 | $14.23 | 315,600 | — | — |
| 2006-08-07 | $14.09 | $14.09 | 229,600 | — | — |
| 2006-08-04 | $14.00 | $14.00 | 282,400 | — | — |
| 2006-08-03 | $13.96 | $13.96 | 249,800 | — | — |
| 2006-08-02 | $13.59 | $13.59 | 289,800 | — | — |
| 2006-08-01 | $13.21 | $13.21 | 319,500 | — | — |
| 2006-07-31 | $13.66 | $13.66 | 369,300 | — | — |
| 2006-07-28 | $13.80 | $13.80 | 333,300 | — | — |
| 2006-07-27 | $13.53 | $13.53 | 897,300 | — | — |
| 2006-07-26 | $12.66 | $12.66 | 267,100 | — | — |
| 2006-07-25 | $12.50 | $12.50 | 214,100 | — | — |
| 2006-07-24 | $12.09 | $12.09 | 190,400 | — | — |
| 2006-07-21 | $11.12 | $11.12 | 263,600 | — | — |
| 2006-07-20 | $11.58 | $11.58 | 226,700 | — | — |
| 2006-07-19 | $12.29 | $12.29 | 367,500 | — | — |
| 2006-07-18 | $11.23 | $11.23 | 306,000 | — | — |
| 2006-07-17 | $11.68 | $11.68 | 180,200 | — | — |
| 2006-07-14 | $11.92 | $11.92 | 327,600 | — | — |
| 2006-07-13 | $12.16 | $12.16 | 204,500 | — | — |
| 2006-07-12 | $12.69 | $12.69 | 211,900 | — | — |
| 2006-07-11 | $13.02 | $13.02 | 232,000 | — | — |
| 2006-07-10 | $12.79 | $12.79 | 282,600 | — | — |
| 2006-07-07 | $12.74 | $12.74 | 306,800 | — | — |
| 2006-07-06 | $12.80 | $12.80 | 570,400 | — | — |
| 2006-07-05 | $12.86 | $12.86 | 584,700 | — | — |
| 2006-07-03 | $13.22 | $13.22 | 251,200 | — | — |
| 2006-06-30 | $12.82 | $12.82 | 1,380,600 | — | — |
| 2006-06-29 | $12.90 | $12.90 | 345,600 | — | — |
| 2006-06-28 | $12.27 | $12.27 | 372,900 | — | — |
| 2006-06-27 | $12.18 | $12.18 | 361,300 | — | — |
| 2006-06-26 | $12.46 | $12.46 | 249,700 | — | — |
| 2006-06-23 | $12.30 | $12.30 | 143,800 | — | — |
| 2006-06-22 | $12.32 | $12.32 | 167,500 | — | — |
| 2006-06-21 | $12.38 | $12.38 | 245,500 | — | — |
| 2006-06-20 | $12.31 | $12.31 | 298,300 | — | — |
| 2006-06-19 | $12.35 | $12.35 | 402,800 | — | — |
| 2006-06-16 | $12.48 | $12.48 | 985,300 | — | — |
| 2006-06-15 | $12.62 | $12.62 | 236,700 | — | — |
| 2006-06-14 | $12.22 | $12.22 | 283,100 | — | — |
| 2006-06-13 | $12.01 | $12.01 | 245,200 | — | — |
| 2006-06-12 | $12.09 | $12.09 | 237,900 | — | — |
| 2006-06-09 | $12.71 | $12.71 | 240,600 | — | — |
| 2006-06-08 | $13.03 | $13.03 | 435,300 | — | — |
| 2006-06-07 | $13.17 | $13.17 | 266,800 | — | — |
| 2006-06-06 | $12.98 | $12.98 | 288,500 | — | — |
| 2006-06-05 | $12.92 | $12.92 | 410,000 | — | — |
| 2006-06-02 | $13.20 | $13.20 | 275,000 | — | — |
| 2006-06-01 | $12.85 | $12.85 | 398,700 | — | — |
| 2006-05-31 | $12.94 | $12.94 | 585,300 | — | — |
| 2006-05-30 | $11.56 | $11.56 | 401,300 | — | — |
| 2006-05-26 | $12.09 | $12.09 | 314,600 | — | — |
| 2006-05-25 | $12.00 | $12.00 | 453,800 | — | — |
| 2006-05-24 | $11.58 | $11.58 | 541,200 | — | — |
| 2006-05-23 | $11.42 | $11.42 | 525,900 | — | — |
| 2006-05-22 | $11.90 | $11.90 | 470,500 | — | — |
| 2006-05-19 | $11.99 | $11.99 | 765,100 | — | — |
| 2006-05-18 | $12.02 | $12.02 | 360,000 | — | — |
| 2006-05-17 | $12.33 | $12.33 | 564,200 | — | — |
| 2006-05-16 | $12.82 | $12.82 | 566,100 | — | — |
| 2006-05-15 | $12.99 | $12.99 | 517,700 | — | — |
| 2006-05-12 | $13.72 | $13.72 | 381,400 | — | — |
| 2006-05-11 | $14.54 | $14.54 | 279,900 | — | — |
| 2006-05-10 | $15.25 | $15.25 | 236,500 | — | — |
| 2006-05-09 | $15.23 | $15.23 | 282,800 | — | — |
| 2006-05-08 | $15.45 | $15.45 | 383,700 | — | — |
| 2006-05-05 | $15.17 | $15.17 | 328,200 | — | — |
| 2006-05-04 | $15.17 | $15.17 | 303,000 | — | — |
| 2006-05-03 | $15.34 | $15.34 | 290,300 | — | — |
| 2006-05-02 | $14.51 | $14.51 | 471,800 | — | — |
| 2006-05-01 | $14.21 | $14.21 | 227,400 | — | — |
| 2006-04-28 | $14.52 | $14.52 | 290,400 | — | — |
| 2006-04-27 | $14.23 | $14.23 | 440,200 | — | — |
| 2006-04-26 | $13.78 | $13.78 | 164,900 | — | — |
| 2006-04-25 | $13.99 | $13.99 | 290,800 | — | — |
| 2006-04-24 | $14.52 | $14.52 | 406,600 | — | — |
| 2006-04-21 | $14.98 | $14.98 | 265,400 | — | — |
| 2006-04-20 | $15.09 | $15.09 | 318,700 | — | — |
| 2006-04-19 | $15.25 | $15.25 | 553,200 | — | — |
| 2006-04-18 | $15.12 | $15.12 | 337,800 | — | — |
| 2006-04-17 | $14.59 | $14.59 | 350,600 | — | — |
| 2006-04-13 | $14.23 | $14.23 | 495,200 | — | — |
| 2006-04-12 | $13.89 | $13.89 | 569,900 | — | — |
| 2006-04-11 | $13.92 | $13.92 | 382,400 | — | — |
| 2006-04-10 | $14.41 | $14.41 | 581,200 | — | — |
| 2006-04-07 | $15.15 | $15.15 | 269,500 | — | — |
| 2006-04-06 | $15.27 | $15.27 | 408,400 | — | — |
| 2006-04-05 | $15.69 | $15.69 | 273,400 | — | — |
| 2006-04-04 | $15.72 | $15.72 | 327,600 | — | — |
| 2006-04-03 | $15.96 | $15.96 | 462,800 | — | — |
| 2006-03-31 | $16.63 | $16.63 | 330,600 | — | — |
| 2006-03-30 | $16.53 | $16.53 | 307,100 | — | — |
| 2006-03-29 | $16.25 | $16.25 | 246,700 | — | — |
| 2006-03-28 | $16.24 | $16.24 | 345,600 | — | — |
| 2006-03-27 | $16.89 | $16.89 | 304,900 | — | — |
| 2006-03-24 | $17.20 | $17.20 | 275,500 | — | — |
| 2006-03-23 | $17.07 | $17.07 | 210,200 | — | — |
| 2006-03-22 | $16.91 | $16.91 | 371,700 | — | — |
| 2006-03-21 | $16.27 | $16.27 | 284,900 | — | — |
| 2006-03-20 | $16.49 | $16.49 | 296,500 | — | — |
| 2006-03-17 | $16.77 | $16.77 | 495,600 | — | — |
| 2006-03-16 | $16.97 | $16.97 | 339,500 | — | — |
| 2006-03-15 | $16.63 | $16.63 | 387,300 | — | — |
| 2006-03-14 | $16.91 | $16.91 | 242,000 | — | — |
| 2006-03-13 | $16.30 | $16.30 | 408,600 | — | — |
| 2006-03-10 | $16.70 | $16.70 | 488,800 | — | — |
| 2006-03-09 | $16.30 | $16.30 | 414,400 | — | — |
| 2006-03-08 | $17.28 | $17.28 | 324,600 | — | — |
| 2006-03-07 | $17.16 | $17.16 | 384,700 | — | — |
| 2006-03-06 | $18.00 | $18.00 | 745,400 | — | — |
| 2006-03-03 | $17.15 | $17.15 | 442,000 | — | — |
| 2006-03-02 | $17.30 | $17.30 | 279,500 | — | — |
| 2006-03-01 | $16.77 | $16.77 | 459,700 | — | — |
| 2006-02-28 | $16.37 | $16.37 | 982,100 | — | — |
| 2006-02-27 | $17.50 | $17.50 | 818,000 | — | — |
| 2006-02-24 | $16.00 | $16.00 | 808,800 | — | — |
| 2006-02-23 | $15.04 | $15.04 | 314,100 | — | — |
| 2006-02-22 | $15.12 | $15.12 | 498,500 | — | — |
| 2006-02-21 | $15.28 | $15.28 | 449,600 | — | — |
| 2006-02-17 | $15.09 | $15.09 | 281,100 | — | — |
| 2006-02-16 | $15.71 | $15.71 | 233,100 | — | — |
| 2006-02-15 | $15.58 | $15.58 | 183,400 | — | — |
| 2006-02-14 | $15.31 | $15.31 | 193,100 | — | — |
| 2006-02-13 | $14.99 | $14.99 | 432,500 | — | — |
| 2006-02-10 | $15.33 | $15.33 | 219,000 | — | — |
| 2006-02-09 | $15.31 | $15.31 | 220,500 | — | — |
| 2006-02-08 | $15.41 | $15.41 | 178,100 | — | — |
| 2006-02-07 | $15.48 | $15.48 | 314,800 | — | — |
| 2006-02-06 | $15.89 | $15.89 | 476,600 | — | — |
| 2006-02-03 | $16.19 | $16.19 | 794,900 | — | — |
| 2006-02-02 | $15.68 | $15.68 | 337,300 | — | — |
| 2006-02-01 | $15.77 | $15.77 | 472,100 | — | — |
| 2006-01-31 | $15.23 | $15.23 | 284,700 | — | — |
| 2006-01-30 | $15.18 | $15.18 | 221,400 | — | — |
| 2006-01-27 | $15.44 | $15.44 | 550,800 | — | — |
| 2006-01-26 | $15.52 | $15.52 | 340,100 | — | — |
| 2006-01-25 | $15.27 | $15.27 | 324,300 | — | — |
| 2006-01-24 | $15.11 | $15.11 | 345,600 | — | — |
| 2006-01-23 | $15.22 | $15.22 | 725,100 | — | — |
| 2006-01-20 | $15.50 | $15.50 | 441,800 | — | — |
| 2006-01-19 | $16.47 | $16.47 | 612,700 | — | — |
| 2006-01-18 | $15.77 | $15.77 | 619,800 | — | — |
| 2006-01-17 | $15.95 | $15.95 | 359,400 | — | — |
| 2006-01-13 | $16.13 | $16.13 | 491,100 | — | — |
| 2006-01-12 | $15.84 | $15.84 | 578,400 | — | — |
| 2006-01-11 | $16.29 | $16.29 | 767,500 | — | — |
| 2006-01-10 | $16.72 | $16.72 | 552,600 | — | — |
| 2006-01-09 | $17.13 | $17.13 | 889,000 | — | — |
| 2006-01-06 | $17.00 | $17.00 | 664,600 | — | — |
| 2006-01-05 | $16.45 | $16.45 | 691,600 | — | — |
| 2006-01-04 | $15.92 | $15.92 | 590,400 | — | — |
| 2006-01-03 | $15.90 | $15.90 | 964,600 | — | — |