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
- 1999-11-16 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 | $20.94 | $23.15 | 32,987 | — | — |
| 2006-12-28 | $20.91 | $23.12 | 88,215 | — | — |
| 2006-12-27 | $21.03 | $23.26 | 93,463 | — | — |
| 2006-12-26 | $20.87 | $23.08 | 91,463 | — | — |
| 2006-12-22 | $20.69 | $22.88 | 229,908 | — | — |
| 2006-12-21 | $21.07 | $23.30 | 584,766 | — | — |
| 2006-12-20 | $20.75 | $22.94 | 646,991 | — | — |
| 2006-12-19 | $20.28 | $22.42 | 241,903 | — | — |
| 2006-12-18 | $20.24 | $22.38 | 696,721 | — | — |
| 2006-12-15 | $18.87 | $20.86 | 94,212 | — | — |
| 2006-12-14 | $18.92 | $20.92 | 378,599 | — | — |
| 2006-12-13 | $19.46 | $21.52 | 201,419 | — | — |
| 2006-12-12 | $19.54 | $21.61 | 168,683 | — | — |
| 2006-12-11 | $19.34 | $21.38 | 458,317 | — | — |
| 2006-12-08 | $19.04 | $21.05 | 90,714 | — | — |
| 2006-12-07 | $19.02 | $21.03 | 57,227 | — | — |
| 2006-12-06 | $18.89 | $20.88 | 61,226 | — | — |
| 2006-12-05 | $19.14 | $21.16 | 58,477 | — | — |
| 2006-12-04 | $19.28 | $21.32 | 157,937 | — | — |
| 2006-12-01 | $19.11 | $21.13 | 102,959 | — | — |
| 2006-11-30 | $19.04 | $21.05 | 81,967 | — | — |
| 2006-11-29 | $18.92 | $20.92 | 82,717 | — | — |
| 2006-11-28 | $18.81 | $20.80 | 34,486 | — | — |
| 2006-11-27 | $18.74 | $20.72 | 140,444 | — | — |
| 2006-11-24 | $18.97 | $20.97 | 46,232 | — | — |
| 2006-11-22 | $18.87 | $20.86 | 31,987 | — | — |
| 2006-11-21 | $18.84 | $20.84 | 62,975 | — | — |
| 2006-11-20 | $18.62 | $20.58 | 102,709 | — | — |
| 2006-11-17 | $18.44 | $20.39 | 62,725 | — | — |
| 2006-11-16 | $18.51 | $20.47 | 135,946 | — | — |
| 2006-11-15 | $18.66 | $20.64 | 546,781 | — | — |
| 2006-11-14 | $18.94 | $20.95 | 277,889 | — | — |
| 2006-11-13 | $18.81 | $20.80 | 110,456 | — | — |
| 2006-11-10 | $18.96 | $20.96 | 277,389 | — | — |
| 2006-11-09 | $18.85 | $20.84 | 190,674 | — | — |
| 2006-11-08 | $18.93 | $20.93 | 57,977 | — | — |
| 2006-11-07 | $19.03 | $21.04 | 243,653 | — | — |
| 2006-11-06 | $19.27 | $21.30 | 144,942 | — | — |
| 2006-11-03 | $19.21 | $21.24 | 345,612 | — | — |
| 2006-11-02 | $18.75 | $20.73 | 581,267 | — | — |
| 2006-11-01 | $19.36 | $21.40 | 201,669 | — | — |
| 2006-10-31 | $19.48 | $21.54 | 69,222 | — | — |
| 2006-10-30 | $19.43 | $21.49 | 229,908 | — | — |
| 2006-10-27 | $19.18 | $21.21 | 115,704 | — | — |
| 2006-10-26 | $19.47 | $21.53 | 587,765 | — | — |
| 2006-10-25 | $19.22 | $21.25 | 60,226 | — | — |
| 2006-10-24 | $19.25 | $21.28 | 39,734 | — | — |
| 2006-10-23 | $19.25 | $21.28 | 63,974 | — | — |
| 2006-10-20 | $19.16 | $21.18 | 56,477 | — | — |
| 2006-10-19 | $19.06 | $21.07 | 149,690 | — | — |
| 2006-10-18 | $18.80 | $20.79 | 282,887 | — | — |
| 2006-10-17 | $18.55 | $20.42 | 107,707 | — | — |
| 2006-10-16 | $18.55 | $20.42 | 182,177 | — | — |
| 2006-10-13 | $18.52 | $20.39 | 87,715 | — | — |
| 2006-10-12 | $18.44 | $20.30 | 46,981 | — | — |
| 2006-10-11 | $18.34 | $20.19 | 53,479 | — | — |
| 2006-10-10 | $18.42 | $20.28 | 47,231 | — | — |
| 2006-10-09 | $18.58 | $20.46 | 112,455 | — | — |
| 2006-10-06 | $18.37 | $20.22 | 205,668 | — | — |
| 2006-10-05 | $18.62 | $20.50 | 509,796 | — | — |
| 2006-10-04 | $18.45 | $20.31 | 237,655 | — | — |
| 2006-10-03 | $18.33 | $20.18 | 501,299 | — | — |
| 2006-10-02 | $18.46 | $20.32 | 85,216 | — | — |
| 2006-09-29 | $18.34 | $20.19 | 104,708 | — | — |
| 2006-09-28 | $18.44 | $20.29 | 169,932 | — | — |
| 2006-09-27 | $18.31 | $20.15 | 155,188 | — | — |
| 2006-09-26 | $18.27 | $20.11 | 203,669 | — | — |
| 2006-09-25 | $18.26 | $20.10 | 301,879 | — | — |
| 2006-09-22 | $17.67 | $19.45 | 135,446 | — | — |
| 2006-09-21 | $17.66 | $19.43 | 156,937 | — | — |
| 2006-09-20 | $17.39 | $19.15 | 250,400 | — | — |
| 2006-09-19 | $17.41 | $19.16 | 34,486 | — | — |
| 2006-09-18 | $17.57 | $19.34 | 78,219 | — | — |
| 2006-09-15 | $17.47 | $19.24 | 332,367 | — | — |
| 2006-09-14 | $17.61 | $19.39 | 99,460 | — | — |
| 2006-09-13 | $17.61 | $19.38 | 133,946 | — | — |
| 2006-09-12 | $17.75 | $19.54 | 179,928 | — | — |
| 2006-09-11 | $17.41 | $19.17 | 40,984 | — | — |
| 2006-09-08 | $17.44 | $19.20 | 65,974 | — | — |
| 2006-09-07 | $17.39 | $19.14 | 51,230 | — | — |
| 2006-09-06 | $17.41 | $19.16 | 194,922 | — | — |
| 2006-09-05 | $17.74 | $19.52 | 167,933 | — | — |
| 2006-09-01 | $17.71 | $19.49 | 123,451 | — | — |
| 2006-08-31 | $17.36 | $19.11 | 90,714 | — | — |
| 2006-08-30 | $17.24 | $18.98 | 133,946 | — | — |
| 2006-08-29 | $17.02 | $18.73 | 185,926 | — | — |
| 2006-08-28 | $16.91 | $18.62 | 32,237 | — | — |
| 2006-08-25 | $16.77 | $18.46 | 134,946 | — | — |
| 2006-08-24 | $16.81 | $18.51 | 127,949 | — | — |
| 2006-08-23 | $16.38 | $18.03 | 124,200 | — | — |
| 2006-08-22 | $16.45 | $18.11 | 174,680 | — | — |
| 2006-08-21 | $16.53 | $18.20 | 66,973 | — | — |
| 2006-08-18 | $16.50 | $18.16 | 205,168 | — | — |
| 2006-08-17 | $16.57 | $18.24 | 356,108 | — | — |
| 2006-08-16 | $16.55 | $18.22 | 69,222 | — | — |
| 2006-08-15 | $16.54 | $18.21 | 172,681 | — | — |
| 2006-08-14 | $16.46 | $18.12 | 136,945 | — | — |
| 2006-08-11 | $16.45 | $18.11 | 105,458 | — | — |
| 2006-08-10 | $16.68 | $18.36 | 473,311 | — | — |
| 2006-08-09 | $16.68 | $18.36 | 117,703 | — | — |
| 2006-08-08 | $16.63 | $18.31 | 113,455 | — | — |
| 2006-08-07 | $16.75 | $18.44 | 282,137 | — | — |
| 2006-08-04 | $16.96 | $18.67 | 94,712 | — | — |
| 2006-08-03 | $16.90 | $18.60 | 369,602 | — | — |
| 2006-08-02 | $17.10 | $18.83 | 294,382 | — | — |
| 2006-08-01 | $17.01 | $18.73 | 700,970 | — | — |
| 2006-07-31 | $17.23 | $18.96 | 204,168 | — | — |
| 2006-07-28 | $17.09 | $18.81 | 336,365 | — | — |
| 2006-07-27 | $17.08 | $18.80 | 626,000 | — | — |
| 2006-07-26 | $16.18 | $17.81 | 305,878 | — | — |
| 2006-07-25 | $15.69 | $17.27 | 340,614 | — | — |
| 2006-07-24 | $15.91 | $17.51 | 107,207 | — | — |
| 2006-07-21 | $15.61 | $17.18 | 169,932 | — | — |
| 2006-07-20 | $15.50 | $17.06 | 272,641 | — | — |
| 2006-07-19 | $15.39 | $16.94 | 223,161 | — | — |
| 2006-07-18 | $14.85 | $16.34 | 205,168 | — | — |
| 2006-07-17 | $14.92 | $16.43 | 382,847 | — | — |
| 2006-07-14 | $14.93 | $16.44 | 356,607 | — | — |
| 2006-07-13 | $15.20 | $16.73 | 266,893 | — | — |
| 2006-07-12 | $15.01 | $16.53 | 523,291 | — | — |
| 2006-07-11 | $14.82 | $16.31 | 139,194 | — | — |
| 2006-07-10 | $14.79 | $16.28 | 310,876 | — | — |
| 2006-07-07 | $14.85 | $16.35 | 142,943 | — | — |
| 2006-07-06 | $15.05 | $16.56 | 273,890 | — | — |
| 2006-07-05 | $15.23 | $16.77 | 392,843 | — | — |
| 2006-07-03 | $15.63 | $17.21 | 50,230 | — | — |
| 2006-06-30 | $15.42 | $16.97 | 258,147 | — | — |
| 2006-06-29 | $15.34 | $16.89 | 184,926 | — | — |
| 2006-06-28 | $15.02 | $16.53 | 406,837 | — | — |
| 2006-06-27 | $14.79 | $16.28 | 564,274 | — | — |
| 2006-06-26 | $15.17 | $16.70 | 462,565 | — | — |
| 2006-06-23 | $15.61 | $17.18 | 292,133 | — | — |
| 2006-06-22 | $15.65 | $17.22 | 249,400 | — | — |
| 2006-06-21 | $15.91 | $17.51 | 502,299 | — | — |
| 2006-06-20 | $15.84 | $17.44 | 315,874 | — | — |
| 2006-06-19 | $15.87 | $17.47 | 406,337 | — | — |
| 2006-06-16 | $16.03 | $17.64 | 142,943 | — | — |
| 2006-06-15 | $16.26 | $17.90 | 727,709 | — | — |
| 2006-06-14 | $16.23 | $17.86 | 291,134 | — | — |
| 2006-06-13 | $15.91 | $17.51 | 358,107 | — | — |
| 2006-06-12 | $16.01 | $17.62 | 180,678 | — | — |
| 2006-06-09 | $15.95 | $17.56 | 365,604 | — | — |
| 2006-06-08 | $15.55 | $17.12 | 447,571 | — | — |
| 2006-06-07 | $15.80 | $17.40 | 109,206 | — | — |
| 2006-06-06 | $15.89 | $17.49 | 354,608 | — | — |
| 2006-06-05 | $16.09 | $17.71 | 129,948 | — | — |
| 2006-06-02 | $16.42 | $18.08 | 73,221 | — | — |
| 2006-06-01 | $16.33 | $17.97 | 302,129 | — | — |
| 2006-05-31 | $16.37 | $18.02 | 93,213 | — | — |
| 2006-05-30 | $16.25 | $17.88 | 310,376 | — | — |
| 2006-05-26 | $16.31 | $17.95 | 354,858 | — | — |
| 2006-05-25 | $16.39 | $18.04 | 155,688 | — | — |
| 2006-05-24 | $16.11 | $17.73 | 481,058 | — | — |
| 2006-05-23 | $16.16 | $17.79 | 426,829 | — | — |
| 2006-05-22 | $16.27 | $17.91 | 335,366 | — | — |
| 2006-05-19 | $16.19 | $17.82 | 372,101 | — | — |
| 2006-05-18 | $16.38 | $18.03 | 228,908 | — | — |
| 2006-05-17 | $16.50 | $18.16 | 395,842 | — | — |
| 2006-05-16 | $17.13 | $18.85 | 237,155 | — | — |
| 2006-05-15 | $16.85 | $18.55 | 93,713 | — | — |
| 2006-05-12 | $16.83 | $18.53 | 253,149 | — | — |
| 2006-05-11 | $17.11 | $18.83 | 385,096 | — | — |
| 2006-05-10 | $17.16 | $18.89 | 514,294 | — | — |
| 2006-05-09 | $16.63 | $18.31 | 481,557 | — | — |
| 2006-05-08 | $16.28 | $17.92 | 235,156 | — | — |
| 2006-05-05 | $16.26 | $17.90 | 92,463 | — | — |
| 2006-05-04 | $16.30 | $17.95 | 140,444 | — | — |
| 2006-05-03 | $16.58 | $18.25 | 101,709 | — | — |
| 2006-05-02 | $16.93 | $18.64 | 212,165 | — | — |
| 2006-05-01 | $16.57 | $18.24 | 120,452 | — | — |
| 2006-04-28 | $16.65 | $18.32 | 422,581 | — | — |
| 2006-04-27 | $16.49 | $18.15 | 885,896 | — | — |
| 2006-04-26 | $18.20 | $20.03 | 201,170 | — | — |
| 2006-04-25 | $18.51 | $20.37 | 168,683 | — | — |
| 2006-04-24 | $18.73 | $20.62 | 95,212 | — | — |
| 2006-04-21 | $18.51 | $20.37 | 232,657 | — | — |
| 2006-04-20 | $17.97 | $19.78 | 413,834 | — | — |
| 2006-04-19 | $18.34 | $20.19 | 270,892 | — | — |
| 2006-04-18 | $18.59 | $20.33 | 150,440 | — | — |
| 2006-04-17 | $18.30 | $20.01 | 123,950 | — | — |
| 2006-04-13 | $18.15 | $19.85 | 1,028,838 | — | — |
| 2006-04-12 | $18.01 | $19.69 | 255,148 | — | — |
| 2006-04-11 | $17.97 | $19.65 | 68,723 | — | — |
| 2006-04-10 | $18.24 | $19.95 | 236,156 | — | — |
| 2006-04-07 | $18.43 | $20.16 | 121,451 | — | — |
| 2006-04-06 | $18.88 | $20.64 | 143,693 | — | — |
| 2006-04-05 | $18.92 | $20.69 | 334,366 | — | — |
| 2006-04-04 | $18.22 | $19.93 | 257,647 | — | — |
| 2006-04-03 | $18.20 | $19.90 | 162,435 | — | — |
| 2006-03-31 | $17.85 | $19.52 | 92,963 | — | — |
| 2006-03-30 | $18.13 | $19.82 | 222,161 | — | — |
| 2006-03-29 | $18.16 | $19.86 | 380,348 | — | — |
| 2006-03-28 | $18.01 | $19.69 | 211,915 | — | — |
| 2006-03-27 | $18.58 | $20.32 | 141,943 | — | — |
| 2006-03-24 | $18.90 | $20.67 | 279,888 | — | — |
| 2006-03-23 | $18.64 | $20.39 | 60,976 | — | — |
| 2006-03-22 | $18.82 | $20.58 | 129,198 | — | — |
| 2006-03-21 | $18.58 | $20.32 | 118,203 | — | — |
| 2006-03-20 | $18.95 | $20.73 | 91,713 | — | — |
| 2006-03-17 | $19.10 | $20.89 | 212,415 | — | — |
| 2006-03-16 | $19.10 | $20.88 | 81,717 | — | — |
| 2006-03-15 | $18.98 | $20.75 | 406,088 | — | — |
| 2006-03-14 | $18.56 | $20.29 | 126,699 | — | — |
| 2006-03-13 | $17.91 | $19.59 | 279,138 | — | — |
| 2006-03-10 | $17.96 | $19.64 | 94,462 | — | — |
| 2006-03-09 | $17.89 | $19.56 | 86,965 | — | — |
| 2006-03-08 | $17.84 | $19.50 | 58,227 | — | — |
| 2006-03-07 | $17.86 | $19.53 | 64,474 | — | — |
| 2006-03-06 | $18.05 | $19.74 | 75,220 | — | — |
| 2006-03-03 | $17.89 | $19.57 | 159,186 | — | — |
| 2006-03-02 | $17.93 | $19.60 | 164,934 | — | — |
| 2006-03-01 | $18.06 | $19.74 | 164,684 | — | — |
| 2006-02-28 | $17.88 | $19.56 | 95,462 | — | — |
| 2006-02-27 | $18.08 | $19.77 | 85,966 | — | — |
| 2006-02-24 | $18.12 | $19.82 | 105,208 | — | — |
| 2006-02-23 | $18.28 | $19.99 | 75,470 | — | — |
| 2006-02-22 | $18.29 | $20.00 | 89,964 | — | — |
| 2006-02-21 | $18.20 | $19.91 | 110,456 | — | — |
| 2006-02-17 | $18.18 | $19.88 | 103,209 | — | — |
| 2006-02-16 | $18.24 | $19.95 | 102,459 | — | — |
| 2006-02-15 | $18.20 | $19.91 | 86,216 | — | — |
| 2006-02-14 | $18.02 | $19.71 | 265,894 | — | — |
| 2006-02-13 | $18.14 | $19.83 | 99,460 | — | — |
| 2006-02-10 | $18.29 | $20.00 | 210,916 | — | — |
| 2006-02-09 | $18.14 | $19.84 | 329,868 | — | — |
| 2006-02-08 | $18.80 | $20.55 | 109,206 | — | — |
| 2006-02-07 | $18.65 | $20.39 | 82,967 | — | — |
| 2006-02-06 | $18.92 | $20.69 | 140,194 | — | — |
| 2006-02-03 | $18.91 | $20.68 | 190,924 | — | — |
| 2006-02-02 | $19.40 | $21.22 | 269,892 | — | — |
| 2006-02-01 | $19.65 | $21.49 | 142,193 | — | — |
| 2006-01-31 | $20.01 | $21.88 | 135,446 | — | — |
| 2006-01-30 | $20.09 | $21.97 | 103,459 | — | — |
| 2006-01-27 | $20.32 | $22.22 | 291,134 | — | — |
| 2006-01-26 | $19.47 | $21.29 | 263,645 | — | — |
| 2006-01-25 | $19.24 | $21.04 | 134,446 | — | — |
| 2006-01-24 | $19.22 | $21.01 | 260,396 | — | — |
| 2006-01-23 | $19.09 | $20.87 | 91,214 | — | — |
| 2006-01-20 | $19.02 | $20.80 | 63,225 | — | — |
| 2006-01-19 | $19.02 | $20.80 | 153,938 | — | — |
| 2006-01-18 | $19.08 | $20.87 | 182,177 | — | — |
| 2006-01-17 | $19.25 | $21.05 | 226,659 | — | — |
| 2006-01-13 | $19.37 | $21.18 | 142,193 | — | — |
| 2006-01-12 | $19.27 | $21.07 | 173,930 | — | — |
| 2006-01-11 | $19.34 | $21.15 | 171,182 | — | — |
| 2006-01-10 | $19.41 | $21.22 | 233,407 | — | — |
| 2006-01-09 | $19.42 | $21.24 | 158,936 | — | — |
| 2006-01-06 | $19.61 | $21.44 | 184,926 | — | — |
| 2006-01-05 | $19.27 | $21.07 | 193,423 | — | — |
| 2006-01-04 | $19.32 | $21.12 | 94,712 | — | — |
| 2006-01-03 | $18.95 | $20.73 | 128,699 | — | — |