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
- 1994-12-08 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 | $18.40 | $18.95 | 501,500 | — | — |
| 2006-12-28 | $18.57 | $19.12 | 748,700 | — | — |
| 2006-12-27 | $18.58 | $19.13 | 517,900 | — | — |
| 2006-12-26 | $18.54 | $19.09 | 1,034,100 | — | — |
| 2006-12-22 | $18.31 | $18.85 | 933,100 | — | — |
| 2006-12-21 | $18.41 | $18.96 | 638,800 | — | — |
| 2006-12-20 | $18.41 | $18.96 | 1,779,400 | — | — |
| 2006-12-19 | $18.53 | $19.08 | 1,695,200 | — | — |
| 2006-12-18 | $18.46 | $19.01 | 1,214,500 | — | — |
| 2006-12-15 | $18.50 | $19.05 | 2,026,000 | — | — |
| 2006-12-14 | $18.63 | $19.18 | 2,529,800 | — | — |
| 2006-12-13 | $18.67 | $19.22 | 2,902,500 | — | — |
| 2006-12-12 | $18.13 | $18.67 | 1,184,500 | — | — |
| 2006-12-11 | $18.19 | $18.73 | 1,314,500 | — | — |
| 2006-12-08 | $18.28 | $18.82 | 1,601,300 | — | — |
| 2006-12-07 | $18.16 | $18.70 | 1,299,600 | — | — |
| 2006-12-06 | $18.22 | $18.76 | 1,592,700 | — | — |
| 2006-12-05 | $18.25 | $18.79 | 2,174,900 | — | — |
| 2006-12-04 | $18.16 | $18.70 | 1,338,400 | — | — |
| 2006-12-01 | $17.94 | $18.47 | 2,036,300 | — | — |
| 2006-11-30 | $18.12 | $18.66 | 1,136,600 | — | — |
| 2006-11-29 | $18.19 | $18.73 | 855,100 | — | — |
| 2006-11-28 | $18.26 | $18.80 | 2,529,100 | — | — |
| 2006-11-27 | $18.16 | $18.70 | 4,631,800 | — | — |
| 2006-11-24 | $18.33 | $18.87 | 252,600 | — | — |
| 2006-11-22 | $18.65 | $19.20 | 790,100 | — | — |
| 2006-11-21 | $18.22 | $18.76 | 691,600 | — | — |
| 2006-11-20 | $18.32 | $18.86 | 1,521,300 | — | — |
| 2006-11-17 | $18.17 | $18.71 | 1,603,900 | — | — |
| 2006-11-16 | $18.45 | $19.00 | 2,451,000 | — | — |
| 2006-11-15 | $18.41 | $18.96 | 2,563,700 | — | — |
| 2006-11-14 | $18.01 | $18.54 | 2,371,700 | — | — |
| 2006-11-13 | $17.72 | $18.25 | 2,280,700 | — | — |
| 2006-11-10 | $17.62 | $18.14 | 677,000 | — | — |
| 2006-11-09 | $17.65 | $18.17 | 2,928,400 | — | — |
| 2006-11-08 | $17.70 | $18.22 | 2,453,000 | — | — |
| 2006-11-07 | $17.72 | $18.25 | 3,661,000 | — | — |
| 2006-11-06 | $17.27 | $17.78 | 1,307,500 | — | — |
| 2006-11-03 | $17.01 | $17.51 | 750,900 | — | — |
| 2006-11-02 | $16.96 | $17.46 | 570,800 | — | — |
| 2006-11-01 | $16.95 | $17.45 | 788,000 | — | — |
| 2006-10-31 | $17.36 | $17.87 | 1,837,400 | — | — |
| 2006-10-30 | $16.91 | $17.41 | 977,100 | — | — |
| 2006-10-27 | $16.80 | $17.30 | 1,242,700 | — | — |
| 2006-10-26 | $16.96 | $17.46 | 983,100 | — | — |
| 2006-10-25 | $16.73 | $17.23 | 2,249,900 | — | — |
| 2006-10-24 | $16.78 | $17.28 | 1,142,100 | — | — |
| 2006-10-23 | $17.13 | $17.64 | 1,051,800 | — | — |
| 2006-10-20 | $17.22 | $17.73 | 1,127,500 | — | — |
| 2006-10-19 | $17.32 | $17.83 | 1,319,800 | — | — |
| 2006-10-18 | $17.20 | $17.71 | 2,113,100 | — | — |
| 2006-10-17 | $17.43 | $17.95 | 1,381,300 | — | — |
| 2006-10-16 | $17.70 | $18.22 | 1,569,100 | — | — |
| 2006-10-13 | $17.61 | $18.13 | 963,000 | — | — |
| 2006-10-12 | $17.73 | $18.26 | 1,416,100 | — | — |
| 2006-10-11 | $17.38 | $17.90 | 1,382,900 | — | — |
| 2006-10-10 | $16.97 | $17.47 | 469,700 | — | — |
| 2006-10-09 | $17.04 | $17.55 | 2,000,700 | — | — |
| 2006-10-06 | $16.86 | $17.36 | 2,185,000 | — | — |
| 2006-10-05 | $17.21 | $17.72 | 808,200 | — | — |
| 2006-10-04 | $17.41 | $17.93 | 801,200 | — | — |
| 2006-10-03 | $17.12 | $17.63 | 1,067,900 | — | — |
| 2006-10-02 | $17.20 | $17.71 | 1,896,800 | — | — |
| 2006-09-29 | $17.26 | $17.77 | 1,138,100 | — | — |
| 2006-09-28 | $17.69 | $18.21 | 2,283,600 | — | — |
| 2006-09-27 | $16.83 | $17.33 | 750,000 | — | — |
| 2006-09-26 | $16.97 | $17.47 | 1,118,100 | — | — |
| 2006-09-25 | $16.82 | $17.32 | 848,300 | — | — |
| 2006-09-22 | $16.61 | $17.10 | 820,800 | — | — |
| 2006-09-21 | $16.87 | $17.37 | 737,700 | — | — |
| 2006-09-20 | $16.91 | $17.41 | 1,619,100 | — | — |
| 2006-09-19 | $16.64 | $17.13 | 1,191,100 | — | — |
| 2006-09-18 | $16.83 | $17.33 | 1,293,400 | — | — |
| 2006-09-15 | $16.71 | $17.21 | 2,743,500 | — | — |
| 2006-09-14 | $16.65 | $17.14 | 711,700 | — | — |
| 2006-09-13 | $16.89 | $17.39 | 794,500 | — | — |
| 2006-09-12 | $17.14 | $17.65 | 1,902,800 | — | — |
| 2006-09-11 | $16.41 | $16.90 | 2,676,200 | — | — |
| 2006-09-08 | $15.92 | $16.39 | 549,300 | — | — |
| 2006-09-07 | $15.81 | $16.28 | 879,700 | — | — |
| 2006-09-06 | $15.97 | $16.44 | 459,500 | — | — |
| 2006-09-05 | $16.40 | $16.89 | 900,000 | — | — |
| 2006-09-01 | $16.49 | $16.98 | 890,800 | — | — |
| 2006-08-31 | $16.49 | $16.98 | 931,200 | — | — |
| 2006-08-30 | $16.96 | $17.46 | 675,900 | — | — |
| 2006-08-29 | $16.80 | $17.30 | 849,600 | — | — |
| 2006-08-28 | $16.30 | $16.78 | 581,800 | — | — |
| 2006-08-25 | $16.00 | $16.47 | 486,100 | — | — |
| 2006-08-24 | $15.97 | $16.44 | 634,000 | — | — |
| 2006-08-23 | $15.88 | $16.35 | 823,300 | — | — |
| 2006-08-22 | $16.08 | $16.56 | 982,000 | — | — |
| 2006-08-21 | $16.25 | $16.73 | 1,102,100 | — | — |
| 2006-08-18 | $16.60 | $17.09 | 1,160,100 | — | — |
| 2006-08-17 | $16.38 | $16.87 | 943,600 | — | — |
| 2006-08-16 | $16.29 | $16.77 | 976,600 | — | — |
| 2006-08-15 | $15.85 | $16.32 | 1,636,400 | — | — |
| 2006-08-14 | $14.96 | $15.40 | 531,700 | — | — |
| 2006-08-11 | $14.78 | $15.22 | 547,500 | — | — |
| 2006-08-10 | $15.16 | $15.61 | 521,600 | — | — |
| 2006-08-09 | $15.06 | $15.51 | 606,300 | — | — |
| 2006-08-08 | $14.85 | $15.29 | 492,900 | — | — |
| 2006-08-07 | $14.94 | $15.38 | 524,400 | — | — |
| 2006-08-04 | $15.06 | $15.51 | 908,500 | — | — |
| 2006-08-03 | $14.99 | $15.43 | 709,600 | — | — |
| 2006-08-02 | $14.88 | $15.32 | 470,200 | — | — |
| 2006-08-01 | $14.75 | $15.19 | 981,900 | — | — |
| 2006-07-31 | $14.96 | $15.40 | 529,000 | — | — |
| 2006-07-28 | $14.79 | $15.23 | 810,200 | — | — |
| 2006-07-27 | $14.64 | $15.07 | 1,022,400 | — | — |
| 2006-07-26 | $14.86 | $15.30 | 914,000 | — | — |
| 2006-07-25 | $15.17 | $15.62 | 719,900 | — | — |
| 2006-07-24 | $15.36 | $15.82 | 981,600 | — | — |
| 2006-07-21 | $14.85 | $15.29 | 1,165,300 | — | — |
| 2006-07-20 | $15.26 | $15.71 | 724,300 | — | — |
| 2006-07-19 | $15.53 | $15.99 | 1,335,000 | — | — |
| 2006-07-18 | $14.85 | $15.29 | 1,794,100 | — | — |
| 2006-07-17 | $14.63 | $15.06 | 521,700 | — | — |
| 2006-07-14 | $14.89 | $15.33 | 979,500 | — | — |
| 2006-07-13 | $14.80 | $15.24 | 783,100 | — | — |
| 2006-07-12 | $15.00 | $15.44 | 872,200 | — | — |
| 2006-07-11 | $15.48 | $15.94 | 981,400 | — | — |
| 2006-07-10 | $15.41 | $15.87 | 829,900 | — | — |
| 2006-07-07 | $15.63 | $16.09 | 1,011,600 | — | — |
| 2006-07-06 | $16.11 | $16.59 | 409,900 | — | — |
| 2006-07-05 | $15.96 | $16.43 | 1,197,900 | — | — |
| 2006-07-03 | $16.25 | $16.73 | 121,800 | — | — |
| 2006-06-30 | $16.07 | $16.55 | 570,200 | — | — |
| 2006-06-29 | $16.09 | $16.57 | 862,000 | — | — |
| 2006-06-28 | $15.65 | $16.11 | 1,188,600 | — | — |
| 2006-06-27 | $15.38 | $15.84 | 1,387,200 | — | — |
| 2006-06-26 | $15.76 | $16.23 | 584,400 | — | — |
| 2006-06-23 | $15.77 | $16.24 | 526,500 | — | — |
| 2006-06-22 | $15.80 | $16.27 | 596,600 | — | — |
| 2006-06-21 | $15.99 | $16.46 | 642,100 | — | — |
| 2006-06-20 | $15.65 | $16.11 | 549,400 | — | — |
| 2006-06-19 | $15.65 | $16.11 | 972,700 | — | — |
| 2006-06-16 | $15.48 | $15.94 | 1,178,900 | — | — |
| 2006-06-15 | $15.75 | $16.22 | 911,000 | — | — |
| 2006-06-14 | $15.32 | $15.77 | 1,336,100 | — | — |
| 2006-06-13 | $14.83 | $15.27 | 809,900 | — | — |
| 2006-06-12 | $15.08 | $15.53 | 715,900 | — | — |
| 2006-06-09 | $15.38 | $15.84 | 1,156,900 | — | — |
| 2006-06-08 | $15.40 | $15.86 | 1,337,100 | — | — |
| 2006-06-07 | $15.67 | $16.13 | 703,400 | — | — |
| 2006-06-06 | $15.86 | $16.33 | 774,000 | — | — |
| 2006-06-05 | $16.10 | $16.58 | 921,400 | — | — |
| 2006-06-02 | $16.60 | $17.09 | 457,000 | — | — |
| 2006-06-01 | $16.67 | $17.16 | 609,800 | — | — |
| 2006-05-31 | $16.40 | $16.89 | 1,245,200 | — | — |
| 2006-05-30 | $16.06 | $16.54 | 675,500 | — | — |
| 2006-05-26 | $16.44 | $16.93 | 550,100 | — | — |
| 2006-05-25 | $16.47 | $16.96 | 614,400 | — | — |
| 2006-05-24 | $16.40 | $16.89 | 1,408,400 | — | — |
| 2006-05-23 | $16.26 | $16.74 | 1,207,300 | — | — |
| 2006-05-22 | $16.18 | $16.66 | 850,000 | — | — |
| 2006-05-19 | $16.46 | $16.82 | 1,466,100 | — | — |
| 2006-05-18 | $16.42 | $16.78 | 1,088,800 | — | — |
| 2006-05-17 | $16.58 | $16.95 | 1,746,300 | — | — |
| 2006-05-16 | $17.14 | $17.52 | 916,400 | — | — |
| 2006-05-15 | $17.34 | $17.72 | 846,100 | — | — |
| 2006-05-12 | $17.32 | $17.70 | 955,900 | — | — |
| 2006-05-11 | $17.65 | $18.04 | 1,164,300 | — | — |
| 2006-05-10 | $17.83 | $18.22 | 789,700 | — | — |
| 2006-05-09 | $18.12 | $18.52 | 869,000 | — | — |
| 2006-05-08 | $18.38 | $18.79 | 716,200 | — | — |
| 2006-05-05 | $18.47 | $18.88 | 710,500 | — | — |
| 2006-05-04 | $18.54 | $18.95 | 772,700 | — | — |
| 2006-05-03 | $18.42 | $18.83 | 853,000 | — | — |
| 2006-05-02 | $18.60 | $19.01 | 671,400 | — | — |
| 2006-05-01 | $18.17 | $18.57 | 547,100 | — | — |
| 2006-04-28 | $18.30 | $18.71 | 943,300 | — | — |
| 2006-04-27 | $18.68 | $19.09 | 913,700 | — | — |
| 2006-04-26 | $18.85 | $19.27 | 2,136,200 | — | — |
| 2006-04-25 | $19.60 | $20.03 | 1,379,200 | — | — |
| 2006-04-24 | $19.30 | $19.73 | 688,500 | — | — |
| 2006-04-21 | $19.08 | $19.50 | 1,554,100 | — | — |
| 2006-04-20 | $19.21 | $19.64 | 1,395,500 | — | — |
| 2006-04-19 | $18.88 | $19.30 | 945,400 | — | — |
| 2006-04-18 | $18.66 | $19.07 | 846,000 | — | — |
| 2006-04-17 | $18.28 | $18.68 | 572,300 | — | — |
| 2006-04-13 | $18.24 | $18.64 | 827,600 | — | — |
| 2006-04-12 | $18.38 | $18.79 | 533,000 | — | — |
| 2006-04-11 | $18.22 | $18.62 | 809,500 | — | — |
| 2006-04-10 | $18.60 | $19.01 | 543,500 | — | — |
| 2006-04-07 | $18.56 | $18.97 | 876,800 | — | — |
| 2006-04-06 | $19.00 | $19.42 | 826,700 | — | — |
| 2006-04-05 | $18.94 | $19.36 | 885,400 | — | — |
| 2006-04-04 | $18.85 | $19.27 | 1,081,900 | — | — |
| 2006-04-03 | $18.55 | $18.96 | 631,600 | — | — |
| 2006-03-31 | $18.39 | $18.80 | 636,700 | — | — |
| 2006-03-30 | $18.43 | $18.84 | 895,600 | — | — |
| 2006-03-29 | $17.94 | $18.34 | 878,100 | — | — |
| 2006-03-28 | $17.66 | $18.05 | 688,200 | — | — |
| 2006-03-27 | $18.06 | $18.46 | 448,900 | — | — |
| 2006-03-24 | $18.29 | $18.69 | 442,000 | — | — |
| 2006-03-23 | $18.12 | $18.52 | 664,500 | — | — |
| 2006-03-22 | $17.85 | $18.25 | 553,100 | — | — |
| 2006-03-21 | $17.76 | $18.15 | 1,111,700 | — | — |
| 2006-03-20 | $17.79 | $18.18 | 594,500 | — | — |
| 2006-03-17 | $17.79 | $18.18 | 1,597,100 | — | — |
| 2006-03-16 | $17.33 | $17.71 | 975,600 | — | — |
| 2006-03-15 | $17.60 | $17.99 | 786,700 | — | — |
| 2006-03-14 | $17.39 | $17.77 | 897,900 | — | — |
| 2006-03-13 | $16.78 | $17.15 | 349,100 | — | — |
| 2006-03-10 | $16.86 | $17.23 | 855,800 | — | — |
| 2006-03-09 | $16.69 | $17.06 | 640,400 | — | — |
| 2006-03-08 | $16.88 | $17.25 | 714,200 | — | — |
| 2006-03-07 | $16.88 | $17.25 | 1,381,200 | — | — |
| 2006-03-06 | $17.26 | $17.64 | 566,300 | — | — |
| 2006-03-03 | $17.59 | $17.98 | 848,200 | — | — |
| 2006-03-02 | $17.69 | $18.08 | 1,150,100 | — | — |
| 2006-03-01 | $17.60 | $17.99 | 837,100 | — | — |
| 2006-02-28 | $16.95 | $17.33 | 811,600 | — | — |
| 2006-02-27 | $17.15 | $17.53 | 317,400 | — | — |
| 2006-02-24 | $17.09 | $17.47 | 561,400 | — | — |
| 2006-02-23 | $16.92 | $17.29 | 595,900 | — | — |
| 2006-02-22 | $17.22 | $17.60 | 721,400 | — | — |
| 2006-02-21 | $17.13 | $17.51 | 650,900 | — | — |
| 2006-02-17 | $17.64 | $18.03 | 581,600 | — | — |
| 2006-02-16 | $17.84 | $18.23 | 1,005,400 | — | — |
| 2006-02-15 | $17.54 | $17.93 | 766,900 | — | — |
| 2006-02-14 | $17.84 | $18.23 | 583,600 | — | — |
| 2006-02-13 | $17.67 | $18.06 | 903,600 | — | — |
| 2006-02-10 | $17.89 | $18.29 | 805,000 | — | — |
| 2006-02-09 | $18.22 | $18.62 | 668,800 | — | — |
| 2006-02-08 | $18.23 | $18.63 | 497,500 | — | — |
| 2006-02-07 | $17.96 | $18.36 | 920,000 | — | — |
| 2006-02-06 | $17.91 | $18.31 | 834,800 | — | — |
| 2006-02-03 | $17.97 | $18.37 | 974,700 | — | — |
| 2006-02-02 | $18.20 | $18.60 | 805,300 | — | — |
| 2006-02-01 | $18.51 | $18.92 | 690,000 | — | — |
| 2006-01-31 | $18.43 | $18.84 | 1,018,700 | — | — |
| 2006-01-30 | $18.56 | $18.97 | 937,700 | — | — |
| 2006-01-27 | $18.79 | $19.21 | 1,075,000 | — | — |
| 2006-01-26 | $19.04 | $19.46 | 960,800 | — | — |
| 2006-01-25 | $18.80 | $19.22 | 958,000 | — | — |
| 2006-01-24 | $19.21 | $19.64 | 746,900 | — | — |
| 2006-01-23 | $18.99 | $19.41 | 2,147,500 | — | — |
| 2006-01-20 | $18.44 | $18.85 | 1,217,300 | — | — |
| 2006-01-19 | $19.19 | $19.61 | 1,434,800 | — | — |
| 2006-01-18 | $18.79 | $19.21 | 1,612,700 | — | — |
| 2006-01-17 | $19.06 | $19.48 | 848,900 | — | — |
| 2006-01-13 | $19.48 | $19.91 | 819,000 | — | — |
| 2006-01-12 | $19.57 | $20.00 | 972,600 | — | — |
| 2006-01-11 | $19.87 | $20.31 | 1,509,900 | — | — |
| 2006-01-10 | $19.80 | $20.24 | 880,300 | — | — |
| 2006-01-09 | $19.75 | $20.19 | 726,700 | — | — |
| 2006-01-06 | $19.78 | $20.22 | 1,448,100 | — | — |
| 2006-01-05 | $19.00 | $19.42 | 1,181,900 | — | — |
| 2006-01-04 | $18.82 | $19.24 | 681,200 | — | — |
| 2006-01-03 | $18.60 | $19.01 | 1,249,800 | — | — |