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
- 1994-04-04 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 | $18.33 | $18.33 | 246,800 | — | — |
| 2006-12-28 | $18.64 | $18.64 | 226,300 | — | — |
| 2006-12-27 | $18.80 | $18.80 | 623,100 | — | — |
| 2006-12-26 | $18.49 | $18.49 | 220,100 | — | — |
| 2006-12-22 | $18.45 | $18.45 | 160,100 | — | — |
| 2006-12-21 | $18.53 | $18.53 | 328,100 | — | — |
| 2006-12-20 | $18.46 | $18.46 | 258,400 | — | — |
| 2006-12-19 | $18.33 | $18.33 | 502,500 | — | — |
| 2006-12-18 | $18.37 | $18.37 | 1,070,000 | — | — |
| 2006-12-15 | $19.14 | $19.14 | 537,400 | — | — |
| 2006-12-14 | $19.17 | $19.17 | 266,000 | — | — |
| 2006-12-13 | $19.01 | $19.01 | 262,600 | — | — |
| 2006-12-12 | $18.98 | $18.98 | 464,500 | — | — |
| 2006-12-11 | $19.00 | $19.00 | 558,500 | — | — |
| 2006-12-08 | $18.97 | $18.97 | 453,000 | — | — |
| 2006-12-07 | $19.10 | $19.10 | 504,800 | — | — |
| 2006-12-06 | $19.30 | $19.30 | 476,400 | — | — |
| 2006-12-05 | $19.41 | $19.41 | 297,200 | — | — |
| 2006-12-04 | $19.39 | $19.39 | 337,400 | — | — |
| 2006-12-01 | $19.04 | $19.04 | 669,900 | — | — |
| 2006-11-30 | $18.92 | $18.92 | 435,300 | — | — |
| 2006-11-29 | $19.07 | $19.07 | 550,200 | — | — |
| 2006-11-28 | $18.91 | $18.91 | 559,900 | — | — |
| 2006-11-27 | $18.82 | $18.82 | 803,000 | — | — |
| 2006-11-24 | $19.39 | $19.39 | 281,400 | — | — |
| 2006-11-22 | $19.16 | $19.16 | 569,400 | — | — |
| 2006-11-21 | $19.04 | $19.04 | 485,300 | — | — |
| 2006-11-20 | $18.99 | $18.99 | 719,200 | — | — |
| 2006-11-17 | $19.01 | $19.01 | 692,800 | — | — |
| 2006-11-16 | $19.11 | $19.11 | 973,000 | — | — |
| 2006-11-15 | $19.81 | $19.81 | 1,273,400 | — | — |
| 2006-11-14 | $18.30 | $18.30 | 918,200 | — | — |
| 2006-11-13 | $18.31 | $18.31 | 276,500 | — | — |
| 2006-11-10 | $18.20 | $18.20 | 191,800 | — | — |
| 2006-11-09 | $17.85 | $17.85 | 836,300 | — | — |
| 2006-11-08 | $18.00 | $18.00 | 652,500 | — | — |
| 2006-11-07 | $17.87 | $17.87 | 645,300 | — | — |
| 2006-11-06 | $17.78 | $17.78 | 711,900 | — | — |
| 2006-11-03 | $17.70 | $17.70 | 960,600 | — | — |
| 2006-11-02 | $17.48 | $17.48 | 831,900 | — | — |
| 2006-11-01 | $17.46 | $17.46 | 744,100 | — | — |
| 2006-10-31 | $17.51 | $17.51 | 537,400 | — | — |
| 2006-10-30 | $17.65 | $17.65 | 362,900 | — | — |
| 2006-10-27 | $17.40 | $17.40 | 649,700 | — | — |
| 2006-10-26 | $17.81 | $17.81 | 1,025,000 | — | — |
| 2006-10-25 | $17.05 | $17.05 | 1,024,100 | — | — |
| 2006-10-24 | $16.91 | $16.91 | 999,600 | — | — |
| 2006-10-23 | $16.44 | $16.44 | 903,200 | — | — |
| 2006-10-20 | $16.20 | $16.20 | 1,236,300 | — | — |
| 2006-10-19 | $16.18 | $16.18 | 4,176,300 | — | — |
| 2006-10-18 | $17.87 | $17.87 | 1,115,300 | — | — |
| 2006-10-17 | $18.08 | $18.08 | 529,700 | — | — |
| 2006-10-16 | $18.14 | $18.14 | 393,400 | — | — |
| 2006-10-13 | $18.01 | $18.01 | 686,800 | — | — |
| 2006-10-12 | $18.00 | $18.00 | 588,700 | — | — |
| 2006-10-11 | $17.46 | $17.46 | 360,400 | — | — |
| 2006-10-10 | $17.47 | $17.47 | 453,600 | — | — |
| 2006-10-09 | $17.32 | $17.32 | 978,800 | — | — |
| 2006-10-06 | $17.31 | $17.31 | 1,205,300 | — | — |
| 2006-10-05 | $16.89 | $16.89 | 689,300 | — | — |
| 2006-10-04 | $16.60 | $16.60 | 655,000 | — | — |
| 2006-10-03 | $15.91 | $15.91 | 670,400 | — | — |
| 2006-10-02 | $16.10 | $16.10 | 639,500 | — | — |
| 2006-09-29 | $15.93 | $15.93 | 968,200 | — | — |
| 2006-09-28 | $16.23 | $16.23 | 581,500 | — | — |
| 2006-09-27 | $15.98 | $15.98 | 580,200 | — | — |
| 2006-09-26 | $16.20 | $16.20 | 434,300 | — | — |
| 2006-09-25 | $16.18 | $16.18 | 481,100 | — | — |
| 2006-09-22 | $15.86 | $15.86 | 1,098,500 | — | — |
| 2006-09-21 | $15.95 | $15.95 | 1,298,600 | — | — |
| 2006-09-20 | $16.90 | $16.90 | 558,800 | — | — |
| 2006-09-19 | $16.73 | $16.73 | 628,700 | — | — |
| 2006-09-18 | $16.82 | $16.82 | 599,800 | — | — |
| 2006-09-15 | $16.92 | $16.92 | 564,000 | — | — |
| 2006-09-14 | $16.93 | $16.93 | 408,000 | — | — |
| 2006-09-13 | $16.91 | $16.91 | 450,400 | — | — |
| 2006-09-12 | $16.47 | $16.47 | 926,200 | — | — |
| 2006-09-11 | $15.99 | $15.99 | 686,100 | — | — |
| 2006-09-08 | $15.97 | $15.97 | 540,800 | — | — |
| 2006-09-07 | $15.62 | $15.62 | 982,400 | — | — |
| 2006-09-06 | $15.37 | $15.37 | 902,300 | — | — |
| 2006-09-05 | $16.00 | $16.00 | 1,044,000 | — | — |
| 2006-09-01 | $16.96 | $16.96 | 357,900 | — | — |
| 2006-08-31 | $17.13 | $17.13 | 438,700 | — | — |
| 2006-08-30 | $17.11 | $17.11 | 474,200 | — | — |
| 2006-08-29 | $16.52 | $16.52 | 414,700 | — | — |
| 2006-08-28 | $16.15 | $16.15 | 291,300 | — | — |
| 2006-08-25 | $16.09 | $16.09 | 256,900 | — | — |
| 2006-08-24 | $16.03 | $16.03 | 502,900 | — | — |
| 2006-08-23 | $15.99 | $15.99 | 615,600 | — | — |
| 2006-08-22 | $16.42 | $16.42 | 429,500 | — | — |
| 2006-08-21 | $16.64 | $16.64 | 641,100 | — | — |
| 2006-08-18 | $16.78 | $16.78 | 441,000 | — | — |
| 2006-08-17 | $16.93 | $16.93 | 728,800 | — | — |
| 2006-08-16 | $16.27 | $16.27 | 596,500 | — | — |
| 2006-08-15 | $16.00 | $16.00 | 825,300 | — | — |
| 2006-08-14 | $15.79 | $15.79 | 812,600 | — | — |
| 2006-08-11 | $15.17 | $15.17 | 374,300 | — | — |
| 2006-08-10 | $15.34 | $15.34 | 736,900 | — | — |
| 2006-08-09 | $15.11 | $15.11 | 477,700 | — | — |
| 2006-08-08 | $15.35 | $15.35 | 947,000 | — | — |
| 2006-08-07 | $16.06 | $16.06 | 824,500 | — | — |
| 2006-08-04 | $16.37 | $16.37 | 976,600 | — | — |
| 2006-08-03 | $16.44 | $16.44 | 614,500 | — | — |
| 2006-08-02 | $15.97 | $15.97 | 891,100 | — | — |
| 2006-08-01 | $15.88 | $15.88 | 914,200 | — | — |
| 2006-07-31 | $16.31 | $16.31 | 623,100 | — | — |
| 2006-07-28 | $16.21 | $16.21 | 1,061,900 | — | — |
| 2006-07-27 | $15.74 | $15.74 | 788,100 | — | — |
| 2006-07-26 | $15.73 | $15.73 | 1,128,200 | — | — |
| 2006-07-25 | $15.53 | $15.53 | 1,225,700 | — | — |
| 2006-07-24 | $15.46 | $15.46 | 1,845,400 | — | — |
| 2006-07-21 | $15.41 | $15.41 | 1,790,400 | — | — |
| 2006-07-20 | $15.97 | $15.97 | 4,808,900 | — | — |
| 2006-07-19 | $20.36 | $20.36 | 504,100 | — | — |
| 2006-07-18 | $19.44 | $19.44 | 680,600 | — | — |
| 2006-07-17 | $19.17 | $19.17 | 670,600 | — | — |
| 2006-07-14 | $19.67 | $19.67 | 789,400 | — | — |
| 2006-07-13 | $20.05 | $20.05 | 386,800 | — | — |
| 2006-07-12 | $20.52 | $20.52 | 588,400 | — | — |
| 2006-07-11 | $21.21 | $21.21 | 396,500 | — | — |
| 2006-07-10 | $21.19 | $21.19 | 396,500 | — | — |
| 2006-07-07 | $20.89 | $20.89 | 503,800 | — | — |
| 2006-07-06 | $21.65 | $21.65 | 525,000 | — | — |
| 2006-07-05 | $21.40 | $21.40 | 473,600 | — | — |
| 2006-07-03 | $22.24 | $22.24 | 196,300 | — | — |
| 2006-06-30 | $22.65 | $22.65 | 364,700 | — | — |
| 2006-06-29 | $22.45 | $22.45 | 497,700 | — | — |
| 2006-06-28 | $21.29 | $21.29 | 360,900 | — | — |
| 2006-06-27 | $21.50 | $21.50 | 551,600 | — | — |
| 2006-06-26 | $21.60 | $21.60 | 1,315,400 | — | — |
| 2006-06-23 | $21.25 | $21.25 | 635,300 | — | — |
| 2006-06-22 | $21.72 | $21.72 | 391,300 | — | — |
| 2006-06-21 | $22.06 | $22.06 | 341,400 | — | — |
| 2006-06-20 | $21.88 | $21.88 | 476,400 | — | — |
| 2006-06-19 | $21.98 | $21.98 | 538,200 | — | — |
| 2006-06-16 | $22.16 | $22.16 | 978,100 | — | — |
| 2006-06-15 | $22.47 | $22.47 | 659,800 | — | — |
| 2006-06-14 | $21.72 | $21.72 | 754,200 | — | — |
| 2006-06-13 | $21.00 | $21.00 | 586,600 | — | — |
| 2006-06-12 | $21.11 | $21.11 | 823,300 | — | — |
| 2006-06-09 | $21.42 | $21.42 | 551,900 | — | — |
| 2006-06-08 | $22.12 | $22.12 | 833,400 | — | — |
| 2006-06-07 | $21.88 | $21.88 | 501,300 | — | — |
| 2006-06-06 | $22.49 | $22.49 | 656,200 | — | — |
| 2006-06-05 | $22.59 | $22.59 | 409,100 | — | — |
| 2006-06-02 | $23.15 | $23.15 | 318,500 | — | — |
| 2006-06-01 | $23.43 | $23.43 | 397,600 | — | — |
| 2006-05-31 | $23.15 | $23.15 | 759,800 | — | — |
| 2006-05-30 | $22.26 | $22.26 | 840,600 | — | — |
| 2006-05-26 | $23.46 | $23.46 | 429,200 | — | — |
| 2006-05-25 | $23.78 | $23.78 | 510,000 | — | — |
| 2006-05-24 | $23.55 | $23.55 | 711,900 | — | — |
| 2006-05-23 | $24.15 | $24.15 | 719,500 | — | — |
| 2006-05-22 | $23.90 | $23.90 | 437,900 | — | — |
| 2006-05-19 | $24.18 | $24.18 | 586,000 | — | — |
| 2006-05-18 | $24.74 | $24.74 | 484,300 | — | — |
| 2006-05-17 | $24.72 | $24.72 | 590,600 | — | — |
| 2006-05-16 | $26.07 | $26.07 | 584,400 | — | — |
| 2006-05-15 | $25.70 | $25.70 | 369,400 | — | — |
| 2006-05-12 | $25.60 | $25.60 | 444,100 | — | — |
| 2006-05-11 | $26.43 | $26.43 | 477,700 | — | — |
| 2006-05-10 | $26.72 | $26.72 | 449,100 | — | — |
| 2006-05-09 | $26.98 | $26.98 | 398,000 | — | — |
| 2006-05-08 | $27.29 | $27.29 | 265,700 | — | — |
| 2006-05-05 | $26.94 | $26.94 | 389,900 | — | — |
| 2006-05-04 | $27.07 | $27.07 | 570,300 | — | — |
| 2006-05-03 | $26.79 | $26.79 | 318,400 | — | — |
| 2006-05-02 | $27.16 | $27.16 | 368,600 | — | — |
| 2006-05-01 | $27.11 | $27.11 | 497,400 | — | — |
| 2006-04-28 | $26.43 | $26.43 | 285,000 | — | — |
| 2006-04-27 | $26.82 | $26.82 | 303,700 | — | — |
| 2006-04-26 | $27.00 | $27.00 | 326,900 | — | — |
| 2006-04-25 | $27.06 | $27.06 | 398,800 | — | — |
| 2006-04-24 | $27.63 | $27.63 | 1,361,500 | — | — |
| 2006-04-21 | $27.46 | $27.46 | 1,572,500 | — | — |
| 2006-04-20 | $25.85 | $25.85 | 1,609,800 | — | — |
| 2006-04-19 | $26.61 | $26.61 | 778,300 | — | — |
| 2006-04-18 | $25.57 | $25.57 | 345,300 | — | — |
| 2006-04-17 | $24.56 | $24.56 | 363,300 | — | — |
| 2006-04-13 | $24.72 | $24.72 | 190,000 | — | — |
| 2006-04-12 | $24.64 | $24.64 | 435,100 | — | — |
| 2006-04-11 | $24.64 | $24.64 | 264,300 | — | — |
| 2006-04-10 | $24.71 | $24.71 | 229,400 | — | — |
| 2006-04-07 | $25.01 | $25.01 | 469,900 | — | — |
| 2006-04-06 | $24.90 | $24.90 | 304,800 | — | — |
| 2006-04-05 | $24.84 | $24.84 | 307,000 | — | — |
| 2006-04-04 | $24.55 | $24.55 | 498,700 | — | — |
| 2006-04-03 | $24.52 | $24.52 | 460,100 | — | — |
| 2006-03-31 | $23.95 | $23.95 | 418,800 | — | — |
| 2006-03-30 | $23.70 | $23.70 | 331,100 | — | — |
| 2006-03-29 | $23.99 | $23.99 | 311,800 | — | — |
| 2006-03-28 | $23.46 | $23.46 | 450,600 | — | — |
| 2006-03-27 | $24.10 | $24.10 | 233,900 | — | — |
| 2006-03-24 | $24.05 | $24.05 | 242,100 | — | — |
| 2006-03-23 | $23.90 | $23.90 | 601,500 | — | — |
| 2006-03-22 | $23.85 | $23.85 | 576,700 | — | — |
| 2006-03-21 | $23.42 | $23.42 | 286,300 | — | — |
| 2006-03-20 | $24.00 | $24.00 | 346,900 | — | — |
| 2006-03-17 | $23.85 | $23.85 | 784,000 | — | — |
| 2006-03-16 | $24.31 | $24.31 | 359,600 | — | — |
| 2006-03-15 | $23.71 | $23.71 | 191,900 | — | — |
| 2006-03-14 | $24.00 | $24.00 | 186,000 | — | — |
| 2006-03-13 | $23.65 | $23.65 | 265,700 | — | — |
| 2006-03-10 | $23.84 | $23.84 | 264,800 | — | — |
| 2006-03-09 | $23.44 | $23.44 | 271,500 | — | — |
| 2006-03-08 | $23.86 | $23.86 | 179,100 | — | — |
| 2006-03-07 | $23.55 | $23.55 | 402,600 | — | — |
| 2006-03-06 | $23.94 | $23.94 | 316,800 | — | — |
| 2006-03-03 | $24.63 | $24.63 | 627,600 | — | — |
| 2006-03-02 | $24.90 | $24.90 | 245,200 | — | — |
| 2006-03-01 | $25.21 | $25.21 | 192,600 | — | — |
| 2006-02-28 | $24.57 | $24.57 | 540,400 | — | — |
| 2006-02-27 | $25.58 | $25.58 | 307,400 | — | — |
| 2006-02-24 | $25.30 | $25.30 | 333,500 | — | — |
| 2006-02-23 | $24.63 | $24.63 | 298,300 | — | — |
| 2006-02-22 | $24.60 | $24.60 | 237,500 | — | — |
| 2006-02-21 | $24.07 | $24.07 | 446,100 | — | — |
| 2006-02-17 | $24.47 | $24.47 | 430,400 | — | — |
| 2006-02-16 | $24.55 | $24.55 | 404,900 | — | — |
| 2006-02-15 | $24.52 | $24.52 | 233,700 | — | — |
| 2006-02-14 | $24.34 | $24.34 | 386,400 | — | — |
| 2006-02-13 | $23.61 | $23.61 | 348,500 | — | — |
| 2006-02-10 | $23.76 | $23.76 | 478,800 | — | — |
| 2006-02-09 | $24.08 | $24.08 | 375,200 | — | — |
| 2006-02-08 | $23.87 | $23.87 | 520,700 | — | — |
| 2006-02-07 | $23.75 | $23.75 | 377,200 | — | — |
| 2006-02-06 | $24.34 | $24.34 | 501,600 | — | — |
| 2006-02-03 | $24.37 | $24.37 | 455,700 | — | — |
| 2006-02-02 | $25.54 | $25.54 | 1,644,100 | — | — |
| 2006-02-01 | $23.59 | $23.59 | 287,200 | — | — |
| 2006-01-31 | $23.29 | $23.29 | 438,800 | — | — |
| 2006-01-30 | $22.77 | $22.77 | 507,400 | — | — |
| 2006-01-27 | $22.36 | $22.36 | 422,100 | — | — |
| 2006-01-26 | $22.06 | $22.06 | 652,100 | — | — |
| 2006-01-25 | $21.00 | $21.00 | 430,700 | — | — |
| 2006-01-24 | $21.20 | $21.20 | 420,300 | — | — |
| 2006-01-23 | $21.19 | $21.19 | 311,700 | — | — |
| 2006-01-20 | $21.22 | $21.22 | 390,200 | — | — |
| 2006-01-19 | $21.64 | $21.64 | 349,700 | — | — |
| 2006-01-18 | $21.65 | $21.65 | 301,100 | — | — |
| 2006-01-17 | $21.69 | $21.69 | 408,700 | — | — |
| 2006-01-13 | $22.03 | $22.03 | 391,000 | — | — |
| 2006-01-12 | $21.68 | $21.68 | 351,500 | — | — |
| 2006-01-11 | $21.87 | $21.87 | 581,500 | — | — |
| 2006-01-10 | $22.51 | $22.51 | 487,200 | — | — |
| 2006-01-09 | $22.54 | $22.54 | 379,000 | — | — |
| 2006-01-06 | $22.78 | $22.78 | 428,200 | — | — |
| 2006-01-05 | $22.26 | $22.26 | 662,700 | — | — |
| 2006-01-04 | $21.59 | $21.59 | 1,090,900 | — | — |
| 2006-01-03 | $21.24 | $21.24 | 817,200 | — | — |