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
- 2002-01-29 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 | $19.79 | $19.79 | 736,950 | — | — |
| 2006-12-28 | $19.97 | $19.97 | 612,900 | — | — |
| 2006-12-27 | $19.82 | $19.82 | 381,150 | — | — |
| 2006-12-26 | $19.61 | $19.61 | 426,300 | — | — |
| 2006-12-22 | $19.39 | $19.39 | 399,300 | — | — |
| 2006-12-21 | $19.41 | $19.41 | 497,850 | — | — |
| 2006-12-20 | $19.39 | $19.39 | 609,150 | — | — |
| 2006-12-19 | $19.41 | $19.41 | 1,091,100 | — | — |
| 2006-12-18 | $18.71 | $18.71 | 452,850 | — | — |
| 2006-12-15 | $19.01 | $19.01 | 1,016,250 | — | — |
| 2006-12-14 | $19.24 | $19.24 | 836,700 | — | — |
| 2006-12-13 | $18.90 | $18.90 | 901,050 | — | — |
| 2006-12-12 | $18.50 | $18.50 | 724,500 | — | — |
| 2006-12-11 | $18.64 | $18.64 | 560,700 | — | — |
| 2006-12-08 | $18.49 | $18.49 | 278,100 | — | — |
| 2006-12-07 | $18.58 | $18.58 | 599,100 | — | — |
| 2006-12-06 | $18.83 | $18.83 | 501,450 | — | — |
| 2006-12-05 | $18.73 | $18.73 | 436,950 | — | — |
| 2006-12-04 | $18.66 | $18.66 | 459,150 | — | — |
| 2006-12-01 | $18.56 | $18.56 | 634,050 | — | — |
| 2006-11-30 | $19.14 | $19.14 | 705,450 | — | — |
| 2006-11-29 | $18.89 | $18.89 | 464,550 | — | — |
| 2006-11-28 | $18.50 | $18.50 | 627,750 | — | — |
| 2006-11-27 | $18.59 | $18.59 | 650,850 | — | — |
| 2006-11-24 | $19.45 | $19.45 | 110,850 | — | — |
| 2006-11-22 | $19.47 | $19.47 | 894,150 | — | — |
| 2006-11-21 | $19.72 | $19.72 | 829,350 | — | — |
| 2006-11-20 | $19.47 | $19.47 | 521,250 | — | — |
| 2006-11-17 | $19.51 | $19.51 | 517,200 | — | — |
| 2006-11-16 | $19.73 | $19.73 | 1,952,550 | — | — |
| 2006-11-15 | $18.90 | $18.90 | 358,800 | — | — |
| 2006-11-14 | $18.89 | $18.89 | 533,250 | — | — |
| 2006-11-13 | $18.79 | $18.79 | 457,800 | — | — |
| 2006-11-10 | $19.01 | $19.01 | 585,000 | — | — |
| 2006-11-09 | $18.45 | $18.45 | 771,300 | — | — |
| 2006-11-08 | $18.86 | $18.86 | 728,850 | — | — |
| 2006-11-07 | $18.77 | $18.77 | 925,650 | — | — |
| 2006-11-06 | $18.58 | $18.58 | 753,900 | — | — |
| 2006-11-03 | $18.37 | $18.37 | 1,226,700 | — | — |
| 2006-11-02 | $18.36 | $18.36 | 877,800 | — | — |
| 2006-11-01 | $18.56 | $18.56 | 1,025,850 | — | — |
| 2006-10-31 | $18.91 | $18.91 | 822,000 | — | — |
| 2006-10-30 | $18.39 | $18.39 | 1,144,650 | — | — |
| 2006-10-27 | $18.51 | $18.51 | 2,073,300 | — | — |
| 2006-10-26 | $19.23 | $19.23 | 1,943,400 | — | — |
| 2006-10-25 | $18.71 | $18.71 | 1,259,250 | — | — |
| 2006-10-24 | $18.56 | $18.56 | 1,622,700 | — | — |
| 2006-10-23 | $18.71 | $18.71 | 1,673,400 | — | — |
| 2006-10-20 | $18.71 | $18.71 | 8,623,200 | — | — |
| 2006-10-19 | $16.06 | $16.06 | 2,983,800 | — | — |
| 2006-10-18 | $15.63 | $15.63 | 963,600 | — | — |
| 2006-10-17 | $15.51 | $15.51 | 782,250 | — | — |
| 2006-10-16 | $15.67 | $15.67 | 784,950 | — | — |
| 2006-10-13 | $15.79 | $15.79 | 1,444,650 | — | — |
| 2006-10-12 | $15.30 | $15.30 | 996,150 | — | — |
| 2006-10-11 | $15.04 | $15.04 | 995,100 | — | — |
| 2006-10-10 | $15.11 | $15.11 | 947,550 | — | — |
| 2006-10-09 | $15.35 | $15.35 | 925,800 | — | — |
| 2006-10-06 | $15.71 | $15.71 | 713,400 | — | — |
| 2006-10-05 | $15.75 | $15.75 | 619,800 | — | — |
| 2006-10-04 | $15.77 | $15.77 | 917,850 | — | — |
| 2006-10-03 | $15.65 | $15.65 | 526,950 | — | — |
| 2006-10-02 | $15.75 | $15.75 | 1,218,300 | — | — |
| 2006-09-29 | $16.25 | $16.25 | 589,350 | — | — |
| 2006-09-28 | $16.38 | $16.38 | 473,550 | — | — |
| 2006-09-27 | $16.75 | $16.75 | 982,050 | — | — |
| 2006-09-26 | $16.65 | $16.65 | 639,450 | — | — |
| 2006-09-25 | $16.83 | $16.83 | 840,900 | — | — |
| 2006-09-22 | $16.29 | $16.29 | 1,003,350 | — | — |
| 2006-09-21 | $15.81 | $15.81 | 741,750 | — | — |
| 2006-09-20 | $16.15 | $16.15 | 872,400 | — | — |
| 2006-09-19 | $15.71 | $15.71 | 703,350 | — | — |
| 2006-09-18 | $15.79 | $15.79 | 547,950 | — | — |
| 2006-09-15 | $15.97 | $15.97 | 1,086,450 | — | — |
| 2006-09-14 | $16.41 | $16.41 | 1,263,000 | — | — |
| 2006-09-13 | $16.44 | $16.44 | 1,236,600 | — | — |
| 2006-09-12 | $17.05 | $17.05 | 624,900 | — | — |
| 2006-09-11 | $16.80 | $16.80 | 726,150 | — | — |
| 2006-09-08 | $16.77 | $16.77 | 433,050 | — | — |
| 2006-09-07 | $16.64 | $16.64 | 936,750 | — | — |
| 2006-09-06 | $16.73 | $16.73 | 700,800 | — | — |
| 2006-09-05 | $17.23 | $17.23 | 689,100 | — | — |
| 2006-09-01 | $16.81 | $16.81 | 800,250 | — | — |
| 2006-08-31 | $16.85 | $16.85 | 1,161,600 | — | — |
| 2006-08-30 | $16.27 | $16.27 | 530,400 | — | — |
| 2006-08-29 | $16.23 | $16.23 | 574,200 | — | — |
| 2006-08-28 | $16.06 | $16.06 | 787,500 | — | — |
| 2006-08-25 | $16.20 | $16.20 | 1,115,100 | — | — |
| 2006-08-24 | $15.76 | $15.76 | 716,700 | — | — |
| 2006-08-23 | $15.34 | $15.34 | 463,800 | — | — |
| 2006-08-22 | $15.17 | $15.17 | 303,150 | — | — |
| 2006-08-21 | $15.25 | $15.25 | 359,100 | — | — |
| 2006-08-18 | $15.71 | $15.71 | 367,650 | — | — |
| 2006-08-17 | $15.60 | $15.60 | 645,900 | — | — |
| 2006-08-16 | $15.54 | $15.54 | 607,950 | — | — |
| 2006-08-15 | $15.10 | $15.10 | 792,900 | — | — |
| 2006-08-14 | $14.39 | $14.39 | 482,550 | — | — |
| 2006-08-11 | $14.07 | $14.07 | 374,400 | — | — |
| 2006-08-10 | $14.15 | $14.15 | 394,950 | — | — |
| 2006-08-09 | $14.04 | $14.04 | 478,950 | — | — |
| 2006-08-08 | $13.98 | $13.98 | 482,250 | — | — |
| 2006-08-07 | $14.37 | $14.37 | 529,200 | — | — |
| 2006-08-04 | $14.63 | $14.63 | 914,550 | — | — |
| 2006-08-03 | $14.23 | $14.23 | 358,650 | — | — |
| 2006-08-02 | $14.25 | $14.25 | 602,850 | — | — |
| 2006-08-01 | $13.81 | $13.81 | 315,150 | — | — |
| 2006-07-31 | $14.01 | $14.01 | 609,300 | — | — |
| 2006-07-28 | $14.04 | $14.04 | 1,734,300 | — | — |
| 2006-07-27 | $14.07 | $14.07 | 2,572,650 | — | — |
| 2006-07-26 | $14.43 | $14.43 | 919,650 | — | — |
| 2006-07-25 | $14.02 | $14.02 | 910,950 | — | — |
| 2006-07-24 | $13.85 | $13.85 | 838,050 | — | — |
| 2006-07-21 | $13.05 | $13.05 | 369,000 | — | — |
| 2006-07-20 | $13.25 | $13.25 | 446,850 | — | — |
| 2006-07-19 | $13.30 | $13.30 | 849,000 | — | — |
| 2006-07-18 | $13.11 | $13.11 | 514,500 | — | — |
| 2006-07-17 | $13.01 | $13.01 | 583,800 | — | — |
| 2006-07-14 | $12.55 | $12.55 | 441,450 | — | — |
| 2006-07-13 | $12.68 | $12.68 | 332,850 | — | — |
| 2006-07-12 | $13.00 | $13.00 | 592,500 | — | — |
| 2006-07-11 | $13.53 | $13.53 | 442,050 | — | — |
| 2006-07-10 | $13.36 | $13.36 | 545,250 | — | — |
| 2006-07-07 | $13.55 | $13.55 | 405,450 | — | — |
| 2006-07-06 | $13.87 | $13.87 | 424,500 | — | — |
| 2006-07-05 | $13.81 | $13.81 | 508,950 | — | — |
| 2006-07-03 | $14.42 | $14.42 | 128,250 | — | — |
| 2006-06-30 | $14.27 | $14.27 | 693,900 | — | — |
| 2006-06-29 | $14.54 | $14.54 | 354,300 | — | — |
| 2006-06-28 | $14.07 | $14.07 | 401,550 | — | — |
| 2006-06-27 | $14.37 | $14.37 | 435,150 | — | — |
| 2006-06-26 | $14.77 | $14.77 | 559,200 | — | — |
| 2006-06-23 | $14.53 | $14.53 | 514,200 | — | — |
| 2006-06-22 | $14.49 | $14.49 | 978,600 | — | — |
| 2006-06-21 | $14.25 | $14.25 | 1,222,050 | — | — |
| 2006-06-20 | $13.25 | $13.25 | 668,400 | — | — |
| 2006-06-19 | $13.46 | $13.46 | 806,100 | — | — |
| 2006-06-16 | $13.69 | $13.69 | 1,331,400 | — | — |
| 2006-06-15 | $14.35 | $14.35 | 934,500 | — | — |
| 2006-06-14 | $13.61 | $13.61 | 1,237,950 | — | — |
| 2006-06-13 | $13.40 | $13.40 | 817,350 | — | — |
| 2006-06-12 | $13.85 | $13.85 | 789,150 | — | — |
| 2006-06-09 | $14.79 | $14.79 | 523,200 | — | — |
| 2006-06-08 | $14.53 | $14.53 | 1,141,050 | — | — |
| 2006-06-07 | $15.03 | $15.03 | 565,050 | — | — |
| 2006-06-06 | $15.07 | $15.07 | 1,065,750 | — | — |
| 2006-06-05 | $15.13 | $15.13 | 818,250 | — | — |
| 2006-06-02 | $15.95 | $15.95 | 724,200 | — | — |
| 2006-06-01 | $16.30 | $16.30 | 543,300 | — | — |
| 2006-05-31 | $15.78 | $15.78 | 1,085,700 | — | — |
| 2006-05-30 | $15.82 | $15.82 | 892,650 | — | — |
| 2006-05-26 | $16.41 | $16.41 | 878,550 | — | — |
| 2006-05-25 | $16.81 | $16.81 | 705,900 | — | — |
| 2006-05-24 | $16.25 | $16.25 | 1,338,750 | — | — |
| 2006-05-23 | $16.66 | $16.66 | 574,350 | — | — |
| 2006-05-22 | $16.75 | $16.75 | 892,500 | — | — |
| 2006-05-19 | $16.98 | $16.98 | 1,593,300 | — | — |
| 2006-05-18 | $16.63 | $16.63 | 824,100 | — | — |
| 2006-05-17 | $16.37 | $16.37 | 586,950 | — | — |
| 2006-05-16 | $16.34 | $16.34 | 906,300 | — | — |
| 2006-05-15 | $16.17 | $16.17 | 484,350 | — | — |
| 2006-05-12 | $16.28 | $16.28 | 1,318,500 | — | — |
| 2006-05-11 | $16.75 | $16.75 | 480,000 | — | — |
| 2006-05-10 | $17.45 | $17.45 | 425,250 | — | — |
| 2006-05-09 | $17.76 | $17.76 | 380,850 | — | — |
| 2006-05-08 | $17.67 | $17.67 | 279,600 | — | — |
| 2006-05-05 | $17.59 | $17.59 | 681,300 | — | — |
| 2006-05-04 | $17.65 | $17.65 | 467,100 | — | — |
| 2006-05-03 | $17.35 | $17.35 | 451,650 | — | — |
| 2006-05-02 | $17.02 | $17.02 | 520,800 | — | — |
| 2006-05-01 | $17.09 | $17.09 | 656,850 | — | — |
| 2006-04-28 | $17.48 | $17.48 | 342,150 | — | — |
| 2006-04-27 | $17.73 | $17.73 | 634,650 | — | — |
| 2006-04-26 | $17.90 | $17.90 | 631,050 | — | — |
| 2006-04-25 | $17.75 | $17.75 | 1,335,750 | — | — |
| 2006-04-24 | $17.62 | $17.62 | 2,327,700 | — | — |
| 2006-04-21 | $16.73 | $16.73 | 3,126,000 | — | — |
| 2006-04-20 | $16.93 | $16.93 | 1,568,100 | — | — |
| 2006-04-19 | $17.00 | $17.00 | 1,992,600 | — | — |
| 2006-04-18 | $17.57 | $17.57 | 2,161,500 | — | — |
| 2006-04-17 | $17.19 | $17.19 | 1,612,350 | — | — |
| 2006-04-13 | $16.93 | $16.93 | 1,063,800 | — | — |
| 2006-04-12 | $16.84 | $16.84 | 4,174,800 | — | — |
| 2006-04-11 | $16.81 | $16.81 | 6,627,300 | — | — |
| 2006-04-10 | $16.13 | $16.13 | 1,748,850 | — | — |
| 2006-04-07 | $15.63 | $15.63 | 2,713,500 | — | — |
| 2006-04-06 | $14.72 | $14.72 | 674,250 | — | — |
| 2006-04-05 | $14.65 | $14.65 | 1,531,800 | — | — |
| 2006-04-04 | $14.60 | $14.60 | 895,500 | — | — |
| 2006-04-03 | $14.85 | $14.85 | 835,050 | — | — |
| 2006-03-31 | $14.66 | $14.66 | 566,100 | — | — |
| 2006-03-30 | $14.67 | $14.67 | 354,150 | — | — |
| 2006-03-29 | $14.63 | $14.63 | 820,650 | — | — |
| 2006-03-28 | $14.59 | $14.59 | 410,550 | — | — |
| 2006-03-27 | $14.73 | $14.73 | 737,550 | — | — |
| 2006-03-24 | $14.93 | $14.93 | 581,850 | — | — |
| 2006-03-23 | $15.01 | $15.01 | 407,100 | — | — |
| 2006-03-22 | $14.98 | $14.98 | 638,700 | — | — |
| 2006-03-21 | $14.99 | $14.99 | 2,227,200 | — | — |
| 2006-03-20 | $14.90 | $14.90 | 2,046,300 | — | — |
| 2006-03-17 | $15.29 | $15.29 | 3,921,150 | — | — |
| 2006-03-16 | $16.14 | $16.14 | 2,634,900 | — | — |
| 2006-03-15 | $16.97 | $16.97 | 503,250 | — | — |
| 2006-03-14 | $16.75 | $16.75 | 762,600 | — | — |
| 2006-03-13 | $16.57 | $16.57 | 1,220,850 | — | — |
| 2006-03-10 | $16.53 | $16.53 | 1,376,100 | — | — |
| 2006-03-09 | $16.62 | $16.62 | 1,014,300 | — | — |
| 2006-03-08 | $16.95 | $16.95 | 1,993,200 | — | — |
| 2006-03-07 | $16.27 | $16.27 | 999,600 | — | — |
| 2006-03-06 | $16.08 | $16.08 | 972,900 | — | — |
| 2006-03-03 | $16.00 | $16.00 | 1,200,300 | — | — |
| 2006-03-02 | $16.00 | $16.00 | 757,650 | — | — |
| 2006-03-01 | $15.89 | $15.89 | 712,650 | — | — |
| 2006-02-28 | $15.66 | $15.66 | 619,050 | — | — |
| 2006-02-27 | $16.03 | $16.03 | 751,200 | — | — |
| 2006-02-24 | $15.89 | $15.89 | 1,211,550 | — | — |
| 2006-02-23 | $15.95 | $15.95 | 532,650 | — | — |
| 2006-02-22 | $16.15 | $16.15 | 1,582,350 | — | — |
| 2006-02-21 | $16.25 | $16.25 | 863,850 | — | — |
| 2006-02-17 | $16.70 | $16.70 | 809,550 | — | — |
| 2006-02-16 | $16.91 | $16.91 | 1,336,650 | — | — |
| 2006-02-15 | $16.67 | $16.67 | 736,200 | — | — |
| 2006-02-14 | $16.90 | $16.90 | 812,700 | — | — |
| 2006-02-13 | $16.65 | $16.65 | 1,358,250 | — | — |
| 2006-02-10 | $16.74 | $16.74 | 4,782,150 | — | — |
| 2006-02-09 | $17.75 | $17.75 | 7,190,100 | — | — |
| 2006-02-08 | $18.65 | $18.65 | 609,150 | — | — |
| 2006-02-07 | $18.53 | $18.53 | 1,035,600 | — | — |
| 2006-02-06 | $19.07 | $19.07 | 827,700 | — | — |
| 2006-02-03 | $19.33 | $19.33 | 1,888,050 | — | — |
| 2006-02-02 | $18.58 | $18.58 | 708,000 | — | — |
| 2006-02-01 | $18.83 | $18.83 | 573,000 | — | — |
| 2006-01-31 | $18.35 | $18.35 | 904,800 | — | — |
| 2006-01-30 | $18.68 | $18.68 | 781,200 | — | — |
| 2006-01-27 | $18.89 | $18.89 | 1,235,550 | — | — |
| 2006-01-26 | $19.14 | $19.14 | 1,510,200 | — | — |
| 2006-01-25 | $18.45 | $18.45 | 2,139,750 | — | — |
| 2006-01-24 | $17.86 | $17.86 | 2,349,000 | — | — |
| 2006-01-23 | $17.47 | $17.47 | 2,141,700 | — | — |
| 2006-01-20 | $16.84 | $16.84 | 8,972,100 | — | — |
| 2006-01-19 | $20.56 | $20.56 | 4,797,300 | — | — |
| 2006-01-18 | $19.67 | $19.67 | 1,474,650 | — | — |
| 2006-01-17 | $20.47 | $20.47 | 1,628,400 | — | — |
| 2006-01-13 | $19.79 | $19.79 | 722,400 | — | — |
| 2006-01-12 | $19.75 | $19.75 | 922,350 | — | — |
| 2006-01-11 | $19.50 | $19.50 | 941,250 | — | — |
| 2006-01-10 | $19.40 | $19.40 | 2,138,700 | — | — |
| 2006-01-09 | $18.68 | $18.68 | 1,927,050 | — | — |
| 2006-01-06 | $17.41 | $17.41 | 519,300 | — | — |
| 2006-01-05 | $17.17 | $17.17 | 811,200 | — | — |
| 2006-01-04 | $16.84 | $16.84 | 975,150 | — | — |
| 2006-01-03 | $16.73 | $16.73 | 941,550 | — | — |