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
- 1994-02-17 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 | $20.44 | $31.80 | 314,129 | — | — |
| 2006-12-28 | $20.48 | $31.87 | 290,429 | — | — |
| 2006-12-27 | $20.38 | $31.71 | 263,515 | — | — |
| 2006-12-26 | $20.18 | $31.39 | 293,643 | — | — |
| 2006-12-22 | $20.01 | $31.14 | 294,044 | — | — |
| 2006-12-21 | $20.24 | $31.49 | 421,383 | — | — |
| 2006-12-20 | $20.31 | $31.60 | 425,802 | — | — |
| 2006-12-19 | $20.33 | $31.63 | 392,662 | — | — |
| 2006-12-18 | $20.43 | $31.79 | 279,985 | — | — |
| 2006-12-15 | $20.65 | $32.13 | 853,613 | — | — |
| 2006-12-14 | $20.74 | $32.26 | 488,066 | — | — |
| 2006-12-13 | $20.76 | $32.29 | 741,137 | — | — |
| 2006-12-12 | $20.64 | $32.11 | 339,236 | — | — |
| 2006-12-11 | $20.75 | $32.28 | 279,583 | — | — |
| 2006-12-08 | $20.67 | $32.16 | 418,170 | — | — |
| 2006-12-07 | $20.57 | $32.01 | 529,441 | — | — |
| 2006-12-06 | $20.62 | $32.08 | 746,359 | — | — |
| 2006-12-05 | $20.72 | $31.87 | 668,228 | — | — |
| 2006-12-04 | $20.79 | $31.97 | 500,317 | — | — |
| 2006-12-01 | $20.69 | $31.83 | 673,450 | — | — |
| 2006-11-30 | $20.76 | $31.94 | 607,772 | — | — |
| 2006-11-29 | $20.79 | $31.97 | 397,884 | — | — |
| 2006-11-28 | $20.59 | $31.67 | 845,378 | — | — |
| 2006-11-27 | $20.26 | $31.17 | 701,569 | — | — |
| 2006-11-24 | $20.67 | $31.79 | 122,318 | — | — |
| 2006-11-22 | $20.64 | $31.74 | 483,044 | — | — |
| 2006-11-21 | $20.66 | $31.77 | 732,500 | — | — |
| 2006-11-20 | $20.45 | $31.45 | 984,968 | — | — |
| 2006-11-17 | $20.20 | $31.08 | 457,335 | — | — |
| 2006-11-16 | $20.42 | $31.41 | 564,991 | — | — |
| 2006-11-15 | $20.09 | $30.91 | 505,740 | — | — |
| 2006-11-14 | $20.03 | $30.82 | 469,788 | — | — |
| 2006-11-13 | $19.76 | $30.39 | 576,640 | — | — |
| 2006-11-10 | $19.72 | $30.33 | 455,729 | — | — |
| 2006-11-09 | $19.50 | $29.99 | 360,325 | — | — |
| 2006-11-08 | $19.61 | $30.17 | 341,445 | — | — |
| 2006-11-07 | $19.43 | $29.88 | 412,546 | — | — |
| 2006-11-06 | $19.42 | $29.87 | 921,902 | — | — |
| 2006-11-03 | $19.40 | $29.84 | 720,650 | — | — |
| 2006-11-02 | $19.64 | $30.20 | 701,167 | — | — |
| 2006-11-01 | $20.03 | $30.81 | 736,115 | — | — |
| 2006-10-31 | $20.41 | $31.39 | 599,136 | — | — |
| 2006-10-30 | $20.35 | $31.31 | 627,857 | — | — |
| 2006-10-27 | $20.14 | $30.99 | 480,032 | — | — |
| 2006-10-26 | $20.26 | $31.17 | 820,271 | — | — |
| 2006-10-25 | $19.92 | $30.63 | 676,061 | — | — |
| 2006-10-24 | $19.90 | $30.61 | 1,155,289 | — | — |
| 2006-10-23 | $19.71 | $30.32 | 1,040,001 | — | — |
| 2006-10-20 | $19.73 | $30.35 | 474,006 | — | — |
| 2006-10-19 | $19.86 | $30.54 | 1,429,851 | — | — |
| 2006-10-18 | $19.76 | $30.39 | 750,175 | — | — |
| 2006-10-17 | $19.55 | $30.07 | 498,309 | — | — |
| 2006-10-16 | $19.41 | $29.86 | 538,680 | — | — |
| 2006-10-13 | $19.63 | $30.19 | 416,362 | — | — |
| 2006-10-12 | $19.46 | $29.93 | 460,549 | — | — |
| 2006-10-11 | $19.23 | $29.58 | 633,079 | — | — |
| 2006-10-10 | $19.23 | $29.58 | 692,330 | — | — |
| 2006-10-09 | $19.16 | $29.47 | 468,181 | — | — |
| 2006-10-06 | $18.90 | $29.08 | 621,631 | — | — |
| 2006-10-05 | $19.03 | $29.27 | 1,041,006 | — | — |
| 2006-10-04 | $18.92 | $29.10 | 1,130,183 | — | — |
| 2006-10-03 | $19.07 | $29.34 | 1,280,820 | — | — |
| 2006-10-02 | $18.84 | $28.99 | 622,434 | — | — |
| 2006-09-29 | $18.82 | $28.95 | 1,002,442 | — | — |
| 2006-09-28 | $18.95 | $29.15 | 866,065 | — | — |
| 2006-09-27 | $18.65 | $28.69 | 708,197 | — | — |
| 2006-09-26 | $18.51 | $28.47 | 672,044 | — | — |
| 2006-09-25 | $18.53 | $28.50 | 612,994 | — | — |
| 2006-09-22 | $18.45 | $28.37 | 876,509 | — | — |
| 2006-09-21 | $18.44 | $28.36 | 853,211 | — | — |
| 2006-09-20 | $18.46 | $28.40 | 907,239 | — | — |
| 2006-09-19 | $18.63 | $28.66 | 1,033,976 | — | — |
| 2006-09-18 | $18.64 | $28.67 | 1,344,691 | — | — |
| 2006-09-15 | $19.01 | $29.24 | 842,566 | — | — |
| 2006-09-14 | $19.16 | $29.47 | 773,674 | — | — |
| 2006-09-13 | $19.41 | $29.86 | 279,784 | — | — |
| 2006-09-12 | $19.31 | $29.70 | 1,055,266 | — | — |
| 2006-09-11 | $19.40 | $29.84 | 302,480 | — | — |
| 2006-09-08 | $19.45 | $29.92 | 294,446 | — | — |
| 2006-09-07 | $19.35 | $29.77 | 488,066 | — | — |
| 2006-09-06 | $19.32 | $29.71 | 547,718 | — | — |
| 2006-09-05 | $19.62 | $29.81 | 521,607 | — | — |
| 2006-09-01 | $19.60 | $29.78 | 772,469 | — | — |
| 2006-08-31 | $19.67 | $29.89 | 321,963 | — | — |
| 2006-08-30 | $19.67 | $29.90 | 504,134 | — | — |
| 2006-08-29 | $19.66 | $29.87 | 587,486 | — | — |
| 2006-08-28 | $19.56 | $29.72 | 919,090 | — | — |
| 2006-08-25 | $19.46 | $29.57 | 978,340 | — | — |
| 2006-08-24 | $19.74 | $30.00 | 641,113 | — | — |
| 2006-08-23 | $19.57 | $29.74 | 965,285 | — | — |
| 2006-08-22 | $19.99 | $30.38 | 944,999 | — | — |
| 2006-08-21 | $19.78 | $30.06 | 794,964 | — | — |
| 2006-08-18 | $20.06 | $30.49 | 701,368 | — | — |
| 2006-08-17 | $20.11 | $30.56 | 773,473 | — | — |
| 2006-08-16 | $20.00 | $30.40 | 839,754 | — | — |
| 2006-08-15 | $19.64 | $29.84 | 1,344,088 | — | — |
| 2006-08-14 | $19.76 | $30.03 | 514,779 | — | — |
| 2006-08-11 | $19.78 | $30.06 | 863,856 | — | — |
| 2006-08-10 | $19.81 | $30.11 | 688,916 | — | — |
| 2006-08-09 | $19.79 | $30.08 | 758,008 | — | — |
| 2006-08-08 | $19.98 | $30.37 | 629,062 | — | — |
| 2006-08-07 | $20.09 | $30.53 | 508,552 | — | — |
| 2006-08-04 | $20.25 | $30.78 | 867,873 | — | — |
| 2006-08-03 | $20.08 | $30.52 | 647,741 | — | — |
| 2006-08-02 | $19.88 | $30.21 | 610,584 | — | — |
| 2006-08-01 | $19.79 | $30.08 | 641,515 | — | — |
| 2006-07-31 | $19.82 | $30.12 | 657,181 | — | — |
| 2006-07-28 | $19.84 | $30.15 | 559,367 | — | — |
| 2006-07-27 | $19.79 | $30.07 | 1,168,545 | — | — |
| 2006-07-26 | $19.64 | $29.85 | 724,868 | — | — |
| 2006-07-25 | $19.81 | $30.11 | 1,750,207 | — | — |
| 2006-07-24 | $19.06 | $28.97 | 547,115 | — | — |
| 2006-07-21 | $18.64 | $28.33 | 1,143,238 | — | — |
| 2006-07-20 | $18.92 | $28.75 | 1,194,455 | — | — |
| 2006-07-19 | $18.92 | $28.75 | 709,603 | — | — |
| 2006-07-18 | $18.37 | $27.91 | 814,045 | — | — |
| 2006-07-17 | $18.29 | $27.79 | 453,318 | — | — |
| 2006-07-14 | $18.35 | $27.88 | 783,114 | — | — |
| 2006-07-13 | $18.67 | $28.37 | 563,183 | — | — |
| 2006-07-12 | $18.93 | $28.78 | 613,396 | — | — |
| 2006-07-11 | $19.10 | $29.03 | 1,067,116 | — | — |
| 2006-07-10 | $19.22 | $29.21 | 1,008,870 | — | — |
| 2006-07-07 | $19.15 | $29.10 | 660,194 | — | — |
| 2006-07-06 | $19.27 | $29.29 | 921,500 | — | — |
| 2006-07-05 | $19.12 | $29.06 | 1,169,349 | — | — |
| 2006-07-03 | $19.14 | $29.10 | 310,313 | — | — |
| 2006-06-30 | $18.87 | $28.69 | 1,028,151 | — | — |
| 2006-06-29 | $18.55 | $28.19 | 1,176,981 | — | — |
| 2006-06-28 | $18.22 | $27.69 | 1,349,109 | — | — |
| 2006-06-27 | $18.11 | $27.52 | 802,797 | — | — |
| 2006-06-26 | $18.31 | $27.82 | 658,788 | — | — |
| 2006-06-23 | $18.21 | $27.68 | 537,073 | — | — |
| 2006-06-22 | $18.31 | $27.82 | 762,427 | — | — |
| 2006-06-21 | $18.39 | $27.95 | 931,141 | — | — |
| 2006-06-20 | $18.32 | $27.85 | 1,376,827 | — | — |
| 2006-06-19 | $18.36 | $27.91 | 1,348,909 | — | — |
| 2006-06-16 | $18.45 | $28.04 | 1,298,696 | — | — |
| 2006-06-15 | $18.46 | $28.06 | 1,015,899 | — | — |
| 2006-06-14 | $18.13 | $27.55 | 1,574,865 | — | — |
| 2006-06-13 | $18.13 | $27.55 | 1,475,243 | — | — |
| 2006-06-12 | $18.42 | $28.00 | 1,404,745 | — | — |
| 2006-06-09 | $18.64 | $28.32 | 991,998 | — | — |
| 2006-06-08 | $18.63 | $28.32 | 1,243,864 | — | — |
| 2006-06-07 | $18.55 | $28.19 | 1,200,480 | — | — |
| 2006-06-06 | $18.85 | $28.29 | 1,741,771 | — | — |
| 2006-06-05 | $19.13 | $28.72 | 1,106,884 | — | — |
| 2006-06-02 | $19.40 | $29.12 | 887,355 | — | — |
| 2006-06-01 | $19.17 | $28.77 | 1,165,934 | — | — |
| 2006-05-31 | $19.36 | $29.06 | 942,589 | — | — |
| 2006-05-30 | $19.17 | $28.78 | 902,620 | — | — |
| 2006-05-26 | $19.58 | $29.39 | 826,899 | — | — |
| 2006-05-25 | $19.49 | $29.26 | 1,359,554 | — | — |
| 2006-05-24 | $19.07 | $28.62 | 2,482,908 | — | — |
| 2006-05-23 | $18.37 | $27.57 | 1,810,864 | — | — |
| 2006-05-22 | $18.65 | $27.99 | 4,674,985 | — | — |
| 2006-05-19 | $19.42 | $29.15 | 1,323,200 | — | — |
| 2006-05-18 | $19.55 | $29.34 | 852,207 | — | — |
| 2006-05-17 | $19.67 | $29.52 | 747,162 | — | — |
| 2006-05-16 | $20.08 | $30.15 | 421,785 | — | — |
| 2006-05-15 | $20.35 | $30.54 | 701,167 | — | — |
| 2006-05-12 | $20.16 | $30.26 | 786,328 | — | — |
| 2006-05-11 | $20.73 | $31.12 | 891,171 | — | — |
| 2006-05-10 | $20.98 | $31.49 | 499,313 | — | — |
| 2006-05-09 | $20.98 | $31.49 | 603,755 | — | — |
| 2006-05-08 | $21.11 | $31.68 | 576,239 | — | — |
| 2006-05-05 | $20.93 | $31.41 | 691,727 | — | — |
| 2006-05-04 | $20.62 | $30.95 | 758,008 | — | — |
| 2006-05-03 | $20.24 | $30.38 | 616,007 | — | — |
| 2006-05-02 | $20.20 | $30.32 | 960,666 | — | — |
| 2006-05-01 | $20.35 | $30.55 | 1,200,280 | — | — |
| 2006-04-28 | $20.49 | $30.76 | 1,523,046 | — | — |
| 2006-04-27 | $20.52 | $30.80 | 1,514,007 | — | — |
| 2006-04-26 | $20.75 | $31.14 | 2,561,842 | — | — |
| 2006-04-25 | $20.87 | $31.32 | 3,332,102 | — | — |
| 2006-04-24 | $22.26 | $33.41 | 532,253 | — | — |
| 2006-04-21 | $22.22 | $33.35 | 599,738 | — | — |
| 2006-04-20 | $22.32 | $33.49 | 666,019 | — | — |
| 2006-04-19 | $22.39 | $33.61 | 913,667 | — | — |
| 2006-04-18 | $22.29 | $33.46 | 974,926 | — | — |
| 2006-04-17 | $21.83 | $32.77 | 1,222,574 | — | — |
| 2006-04-13 | $21.76 | $32.66 | 1,117,931 | — | — |
| 2006-04-12 | $22.13 | $33.22 | 481,437 | — | — |
| 2006-04-11 | $22.26 | $33.40 | 645,130 | — | — |
| 2006-04-10 | $22.35 | $33.54 | 810,631 | — | — |
| 2006-04-07 | $22.48 | $33.74 | 896,594 | — | — |
| 2006-04-06 | $23.03 | $34.56 | 923,910 | — | — |
| 2006-04-05 | $23.02 | $34.55 | 810,631 | — | — |
| 2006-04-04 | $22.51 | $33.79 | 1,081,176 | — | — |
| 2006-04-03 | $22.53 | $33.82 | 738,124 | — | — |
| 2006-03-31 | $22.70 | $34.07 | 515,180 | — | — |
| 2006-03-30 | $22.72 | $34.11 | 893,783 | — | — |
| 2006-03-29 | $22.79 | $34.20 | 622,635 | — | — |
| 2006-03-28 | $22.30 | $33.47 | 604,157 | — | — |
| 2006-03-27 | $22.22 | $33.34 | 434,639 | — | — |
| 2006-03-24 | $22.23 | $33.37 | 435,242 | — | — |
| 2006-03-23 | $22.23 | $33.37 | 607,772 | — | — |
| 2006-03-22 | $22.07 | $33.12 | 373,380 | — | — |
| 2006-03-21 | $21.78 | $32.69 | 486,459 | — | — |
| 2006-03-20 | $22.15 | $33.24 | 882,736 | — | — |
| 2006-03-17 | $22.31 | $33.48 | 859,638 | — | — |
| 2006-03-16 | $22.14 | $33.23 | 718,440 | — | — |
| 2006-03-15 | $22.01 | $33.04 | 770,461 | — | — |
| 2006-03-14 | $21.76 | $32.66 | 526,026 | — | — |
| 2006-03-13 | $21.59 | $32.40 | 413,349 | — | — |
| 2006-03-10 | $21.55 | $32.35 | 424,396 | — | — |
| 2006-03-09 | $21.40 | $32.13 | 412,144 | — | — |
| 2006-03-08 | $21.17 | $31.77 | 586,884 | — | — |
| 2006-03-07 | $21.44 | $31.84 | 530,445 | — | — |
| 2006-03-06 | $21.76 | $32.30 | 643,323 | — | — |
| 2006-03-03 | $21.41 | $31.79 | 473,203 | — | — |
| 2006-03-02 | $21.69 | $32.20 | 329,796 | — | — |
| 2006-03-01 | $21.80 | $32.36 | 387,841 | — | — |
| 2006-02-28 | $21.46 | $31.86 | 357,312 | — | — |
| 2006-02-27 | $21.63 | $32.12 | 484,852 | — | — |
| 2006-02-24 | $21.81 | $32.37 | 417,567 | — | — |
| 2006-02-23 | $21.68 | $32.18 | 454,925 | — | — |
| 2006-02-22 | $21.88 | $32.49 | 665,215 | — | — |
| 2006-02-21 | $21.33 | $31.67 | 393,666 | — | — |
| 2006-02-17 | $21.36 | $31.71 | 388,444 | — | — |
| 2006-02-16 | $21.15 | $31.39 | 214,709 | — | — |
| 2006-02-15 | $20.91 | $31.04 | 332,608 | — | — |
| 2006-02-14 | $20.77 | $30.84 | 716,633 | — | — |
| 2006-02-13 | $20.48 | $30.41 | 577,243 | — | — |
| 2006-02-10 | $20.80 | $30.87 | 573,025 | — | — |
| 2006-02-09 | $20.86 | $30.97 | 552,538 | — | — |
| 2006-02-08 | $20.84 | $30.94 | 384,829 | — | — |
| 2006-02-07 | $20.80 | $30.88 | 459,746 | — | — |
| 2006-02-06 | $21.02 | $31.20 | 545,509 | — | — |
| 2006-02-03 | $20.74 | $30.79 | 517,992 | — | — |
| 2006-02-02 | $20.97 | $31.13 | 689,317 | — | — |
| 2006-02-01 | $21.23 | $31.52 | 520,001 | — | — |
| 2006-01-31 | $21.28 | $31.60 | 764,837 | — | — |
| 2006-01-30 | $21.29 | $31.61 | 552,940 | — | — |
| 2006-01-27 | $21.41 | $31.79 | 683,493 | — | — |
| 2006-01-26 | $21.12 | $31.35 | 728,684 | — | — |
| 2006-01-25 | $21.20 | $31.47 | 867,471 | — | — |
| 2006-01-24 | $21.14 | $31.38 | 709,402 | — | — |
| 2006-01-23 | $20.79 | $30.86 | 672,446 | — | — |
| 2006-01-20 | $20.78 | $30.85 | 735,914 | — | — |
| 2006-01-19 | $21.43 | $31.81 | 620,225 | — | — |
| 2006-01-18 | $21.09 | $31.31 | 659,792 | — | — |
| 2006-01-17 | $20.86 | $30.96 | 714,223 | — | — |
| 2006-01-13 | $20.98 | $31.14 | 477,621 | — | — |
| 2006-01-12 | $21.27 | $31.58 | 552,137 | — | — |
| 2006-01-11 | $21.35 | $31.70 | 1,658,218 | — | — |
| 2006-01-10 | $21.54 | $31.98 | 544,103 | — | — |
| 2006-01-09 | $21.31 | $31.64 | 624,644 | — | — |
| 2006-01-06 | $21.06 | $31.27 | 906,436 | — | — |
| 2006-01-05 | $20.83 | $30.92 | 740,735 | — | — |
| 2006-01-04 | $20.71 | $30.75 | 497,907 | — | — |
| 2006-01-03 | $20.58 | $30.56 | 1,097,244 | — | — |