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
- 1998-11-16 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 | $20.59 | $24.94 | 88,084 | — | — |
| 2006-12-28 | $20.57 | $24.90 | 615,246 | — | — |
| 2006-12-27 | $20.45 | $24.76 | 947,580 | — | — |
| 2006-12-26 | $19.71 | $23.87 | 133,640 | — | — |
| 2006-12-22 | $19.29 | $23.36 | 147,424 | — | — |
| 2006-12-21 | $19.33 | $23.41 | 208,780 | — | — |
| 2006-12-20 | $19.35 | $23.43 | 320,903 | — | — |
| 2006-12-19 | $19.32 | $23.40 | 436,388 | — | — |
| 2006-12-18 | $19.78 | $23.95 | 756,786 | — | — |
| 2006-12-15 | $20.62 | $24.97 | 642,814 | — | — |
| 2006-12-14 | $20.76 | $25.14 | 1,366,317 | — | — |
| 2006-12-13 | $20.08 | $24.31 | 573,221 | — | — |
| 2006-12-12 | $20.07 | $24.30 | 356,036 | — | — |
| 2006-12-11 | $20.30 | $24.58 | 495,727 | — | — |
| 2006-12-08 | $19.89 | $24.09 | 535,399 | — | — |
| 2006-12-07 | $20.12 | $24.36 | 388,479 | — | — |
| 2006-12-06 | $20.17 | $24.42 | 737,623 | — | — |
| 2006-12-05 | $20.18 | $24.44 | 538,929 | — | — |
| 2006-12-04 | $19.93 | $24.13 | 473,706 | — | — |
| 2006-12-01 | $19.87 | $24.06 | 519,093 | — | — |
| 2006-11-30 | $20.25 | $24.52 | 577,087 | — | — |
| 2006-11-29 | $20.76 | $25.13 | 552,545 | — | — |
| 2006-11-28 | $20.57 | $24.90 | 410,164 | — | — |
| 2006-11-27 | $20.23 | $24.49 | 721,990 | — | — |
| 2006-11-24 | $20.49 | $24.81 | 294,343 | — | — |
| 2006-11-22 | $20.58 | $24.92 | 358,557 | — | — |
| 2006-11-21 | $20.90 | $25.30 | 969,265 | — | — |
| 2006-11-20 | $20.57 | $24.91 | 409,660 | — | — |
| 2006-11-17 | $20.10 | $24.34 | 359,398 | — | — |
| 2006-11-16 | $20.08 | $24.31 | 912,783 | — | — |
| 2006-11-15 | $20.79 | $25.17 | 949,933 | — | — |
| 2006-11-14 | $20.81 | $25.20 | 1,496,258 | — | — |
| 2006-11-13 | $20.07 | $24.30 | 783,010 | — | — |
| 2006-11-10 | $19.86 | $24.05 | 591,544 | — | — |
| 2006-11-09 | $19.33 | $23.41 | 847,728 | — | — |
| 2006-11-08 | $19.77 | $23.94 | 926,903 | — | — |
| 2006-11-07 | $19.48 | $23.59 | 2,276,410 | — | — |
| 2006-11-06 | $21.18 | $25.64 | 2,524,190 | — | — |
| 2006-11-03 | $19.68 | $23.83 | 1,603,338 | — | — |
| 2006-11-02 | $19.39 | $23.47 | 356,876 | — | — |
| 2006-11-01 | $19.61 | $23.75 | 848,065 | — | — |
| 2006-10-31 | $19.99 | $24.20 | 1,177,709 | — | — |
| 2006-10-30 | $19.80 | $23.98 | 579,609 | — | — |
| 2006-10-27 | $19.92 | $24.12 | 2,306,500 | — | — |
| 2006-10-26 | $19.41 | $23.50 | 1,082,228 | — | — |
| 2006-10-25 | $18.26 | $22.11 | 599,277 | — | — |
| 2006-10-24 | $18.00 | $21.79 | 419,914 | — | — |
| 2006-10-23 | $18.42 | $22.31 | 370,661 | — | — |
| 2006-10-20 | $18.33 | $22.19 | 476,900 | — | — |
| 2006-10-19 | $18.69 | $22.62 | 706,188 | — | — |
| 2006-10-18 | $18.54 | $22.45 | 1,051,802 | — | — |
| 2006-10-17 | $18.40 | $22.28 | 669,879 | — | — |
| 2006-10-16 | $18.67 | $22.61 | 676,939 | — | — |
| 2006-10-13 | $18.16 | $21.99 | 478,245 | — | — |
| 2006-10-12 | $18.06 | $21.87 | 466,982 | — | — |
| 2006-10-11 | $17.50 | $21.18 | 368,643 | — | — |
| 2006-10-10 | $17.67 | $21.39 | 268,120 | — | — |
| 2006-10-09 | $17.49 | $21.18 | 188,104 | — | — |
| 2006-10-06 | $17.60 | $21.31 | 531,196 | — | — |
| 2006-10-05 | $17.70 | $21.44 | 577,424 | — | — |
| 2006-10-04 | $17.67 | $21.40 | 924,046 | — | — |
| 2006-10-03 | $16.86 | $20.42 | 451,180 | — | — |
| 2006-10-02 | $16.73 | $20.26 | 549,015 | — | — |
| 2006-09-29 | $16.57 | $20.06 | 472,025 | — | — |
| 2006-09-28 | $16.73 | $20.26 | 411,845 | — | — |
| 2006-09-27 | $16.45 | $19.92 | 421,091 | — | — |
| 2006-09-26 | $16.32 | $19.76 | 998,514 | — | — |
| 2006-09-25 | $16.19 | $19.61 | 772,251 | — | — |
| 2006-09-22 | $16.56 | $20.05 | 620,961 | — | — |
| 2006-09-21 | $16.38 | $19.84 | 1,241,082 | — | — |
| 2006-09-20 | $16.63 | $20.13 | 1,390,019 | — | — |
| 2006-09-19 | $17.35 | $21.00 | 463,788 | — | — |
| 2006-09-18 | $17.71 | $21.44 | 694,421 | — | — |
| 2006-09-15 | $17.81 | $21.57 | 678,620 | — | — |
| 2006-09-14 | $17.91 | $21.68 | 284,761 | — | — |
| 2006-09-13 | $18.26 | $22.11 | 955,817 | — | — |
| 2006-09-12 | $18.20 | $22.03 | 1,008,600 | — | — |
| 2006-09-11 | $17.83 | $21.59 | 1,975,175 | — | — |
| 2006-09-08 | $17.04 | $20.63 | 465,133 | — | — |
| 2006-09-07 | $16.70 | $20.22 | 321,239 | — | — |
| 2006-09-06 | $16.84 | $20.38 | 759,308 | — | — |
| 2006-09-05 | $17.70 | $21.43 | 463,284 | — | — |
| 2006-09-01 | $17.55 | $21.25 | 595,746 | — | — |
| 2006-08-31 | $17.45 | $21.13 | 789,734 | — | — |
| 2006-08-30 | $17.20 | $20.83 | 1,553,748 | — | — |
| 2006-08-29 | $16.49 | $19.97 | 936,317 | — | — |
| 2006-08-28 | $15.91 | $19.26 | 595,074 | — | — |
| 2006-08-25 | $15.94 | $19.30 | 190,289 | — | — |
| 2006-08-24 | $15.83 | $19.17 | 352,338 | — | — |
| 2006-08-23 | $16.03 | $19.41 | 725,183 | — | — |
| 2006-08-22 | $16.57 | $20.06 | 315,188 | — | — |
| 2006-08-21 | $16.42 | $19.88 | 130,278 | — | — |
| 2006-08-18 | $16.44 | $19.90 | 222,733 | — | — |
| 2006-08-17 | $16.43 | $19.89 | 928,753 | — | — |
| 2006-08-16 | $16.68 | $20.20 | 1,611,407 | — | — |
| 2006-08-15 | $15.36 | $18.60 | 805,199 | — | — |
| 2006-08-14 | $14.96 | $18.12 | 347,799 | — | — |
| 2006-08-11 | $14.94 | $18.09 | 452,357 | — | — |
| 2006-08-10 | $14.90 | $18.04 | 759,980 | — | — |
| 2006-08-09 | $15.00 | $18.17 | 587,005 | — | — |
| 2006-08-08 | $15.03 | $18.19 | 204,578 | — | — |
| 2006-08-07 | $15.02 | $18.19 | 350,152 | — | — |
| 2006-08-04 | $15.04 | $18.21 | 520,942 | — | — |
| 2006-08-03 | $14.99 | $18.14 | 509,847 | — | — |
| 2006-08-02 | $14.92 | $18.07 | 712,744 | — | — |
| 2006-08-01 | $14.40 | $17.43 | 656,262 | — | — |
| 2006-07-31 | $14.75 | $17.86 | 887,064 | — | — |
| 2006-07-28 | $15.13 | $18.32 | 1,059,534 | — | — |
| 2006-07-27 | $14.80 | $17.92 | 1,009,945 | — | — |
| 2006-07-26 | $15.13 | $18.32 | 354,019 | — | — |
| 2006-07-25 | $15.19 | $18.40 | 570,700 | — | — |
| 2006-07-24 | $15.57 | $18.86 | 553,385 | — | — |
| 2006-07-21 | $15.48 | $18.74 | 615,750 | — | — |
| 2006-07-20 | $16.07 | $19.46 | 576,247 | — | — |
| 2006-07-19 | $16.63 | $20.13 | 632,560 | — | — |
| 2006-07-18 | $15.79 | $19.12 | 437,901 | — | — |
| 2006-07-17 | $15.72 | $19.03 | 511,192 | — | — |
| 2006-07-14 | $15.72 | $19.03 | 564,984 | — | — |
| 2006-07-13 | $16.15 | $19.56 | 937,662 | — | — |
| 2006-07-12 | $16.36 | $19.81 | 613,565 | — | — |
| 2006-07-11 | $16.39 | $19.84 | 1,001,540 | — | — |
| 2006-07-10 | $16.84 | $20.39 | 290,477 | — | — |
| 2006-07-07 | $16.78 | $20.32 | 610,875 | — | — |
| 2006-07-06 | $17.14 | $20.76 | 579,273 | — | — |
| 2006-07-05 | $16.90 | $20.46 | 1,444,483 | — | — |
| 2006-07-03 | $17.48 | $21.17 | 557,420 | — | — |
| 2006-06-30 | $16.39 | $19.84 | 461,098 | — | — |
| 2006-06-29 | $16.06 | $19.45 | 843,526 | — | — |
| 2006-06-28 | $15.22 | $18.43 | 702,658 | — | — |
| 2006-06-27 | $14.89 | $18.03 | 480,934 | — | — |
| 2006-06-26 | $14.96 | $18.12 | 490,516 | — | — |
| 2006-06-23 | $14.84 | $17.96 | 902,025 | — | — |
| 2006-06-22 | $14.59 | $17.66 | 2,007,450 | — | — |
| 2006-06-21 | $14.63 | $17.71 | 672,904 | — | — |
| 2006-06-20 | $14.00 | $16.96 | 1,335,386 | — | — |
| 2006-06-19 | $14.56 | $17.63 | 734,093 | — | — |
| 2006-06-16 | $14.78 | $17.90 | 573,389 | — | — |
| 2006-06-15 | $15.15 | $18.34 | 711,231 | — | — |
| 2006-06-14 | $14.26 | $17.27 | 853,444 | — | — |
| 2006-06-13 | $14.13 | $17.11 | 1,091,305 | — | — |
| 2006-06-12 | $14.95 | $18.10 | 667,021 | — | — |
| 2006-06-09 | $15.66 | $18.96 | 709,046 | — | — |
| 2006-06-08 | $16.10 | $19.50 | 1,480,625 | — | — |
| 2006-06-07 | $15.54 | $18.81 | 810,410 | — | — |
| 2006-06-06 | $15.85 | $19.19 | 1,071,638 | — | — |
| 2006-06-05 | $15.88 | $19.23 | 1,244,949 | — | — |
| 2006-06-02 | $16.37 | $19.82 | 2,342,305 | — | — |
| 2006-06-01 | $15.27 | $18.49 | 1,899,530 | — | — |
| 2006-05-31 | $14.41 | $17.45 | 1,537,611 | — | — |
| 2006-05-30 | $14.57 | $17.65 | 1,981,059 | — | — |
| 2006-05-26 | $16.17 | $19.59 | 2,211,356 | — | — |
| 2006-05-25 | $15.47 | $18.73 | 3,049,166 | — | — |
| 2006-05-24 | $14.60 | $17.68 | 1,582,157 | — | — |
| 2006-05-23 | $15.37 | $18.61 | 1,671,250 | — | — |
| 2006-05-22 | $15.62 | $18.92 | 1,178,549 | — | — |
| 2006-05-19 | $16.90 | $20.46 | 1,178,549 | — | — |
| 2006-05-18 | $17.16 | $20.78 | 1,957,861 | — | — |
| 2006-05-17 | $17.47 | $21.16 | 1,430,699 | — | — |
| 2006-05-16 | $18.86 | $22.83 | 892,947 | — | — |
| 2006-05-15 | $18.36 | $22.23 | 1,287,142 | — | — |
| 2006-05-12 | $19.76 | $23.93 | 1,013,643 | — | — |
| 2006-05-11 | $20.52 | $24.85 | 958,506 | — | — |
| 2006-05-10 | $21.34 | $25.84 | 983,049 | — | — |
| 2006-05-09 | $21.57 | $26.12 | 1,618,635 | — | — |
| 2006-05-08 | $22.43 | $27.16 | 894,628 | — | — |
| 2006-05-05 | $22.96 | $27.80 | 1,586,360 | — | — |
| 2006-05-04 | $24.15 | $29.24 | 1,152,830 | — | — |
| 2006-05-03 | $23.74 | $28.75 | 682,654 | — | — |
| 2006-05-02 | $23.77 | $28.78 | 498,248 | — | — |
| 2006-05-01 | $22.96 | $27.80 | 270,809 | — | — |
| 2006-04-28 | $22.87 | $27.70 | 870,254 | — | — |
| 2006-04-27 | $22.99 | $27.84 | 1,064,409 | — | — |
| 2006-04-26 | $22.61 | $27.37 | 539,433 | — | — |
| 2006-04-25 | $22.04 | $26.69 | 554,058 | — | — |
| 2006-04-24 | $21.71 | $26.29 | 359,734 | — | — |
| 2006-04-21 | $21.73 | $26.31 | 441,935 | — | — |
| 2006-04-20 | $21.53 | $26.08 | 1,339,589 | — | — |
| 2006-04-19 | $21.00 | $25.43 | 761,493 | — | — |
| 2006-04-18 | $20.94 | $25.35 | 838,147 | — | — |
| 2006-04-17 | $20.70 | $25.06 | 617,768 | — | — |
| 2006-04-13 | $20.90 | $25.31 | 323,088 | — | — |
| 2006-04-12 | $21.21 | $25.68 | 655,254 | — | — |
| 2006-04-11 | $20.82 | $25.21 | 1,286,637 | — | — |
| 2006-04-10 | $21.39 | $25.90 | 789,734 | — | — |
| 2006-04-07 | $22.24 | $26.93 | 462,611 | — | — |
| 2006-04-06 | $22.30 | $27.00 | 1,949,120 | — | — |
| 2006-04-05 | $21.89 | $26.50 | 723,166 | — | — |
| 2006-04-04 | $22.44 | $27.17 | 606,337 | — | — |
| 2006-04-03 | $22.40 | $27.12 | 767,713 | — | — |
| 2006-03-31 | $22.03 | $26.67 | 750,903 | — | — |
| 2006-03-30 | $21.65 | $26.22 | 784,691 | — | — |
| 2006-03-29 | $21.73 | $26.31 | 372,005 | — | — |
| 2006-03-28 | $21.30 | $25.79 | 1,104,081 | — | — |
| 2006-03-27 | $22.43 | $27.16 | 786,708 | — | — |
| 2006-03-24 | $22.47 | $27.21 | 428,151 | — | — |
| 2006-03-23 | $22.35 | $27.06 | 705,180 | — | — |
| 2006-03-22 | $23.62 | $28.60 | 417,056 | — | — |
| 2006-03-21 | $23.14 | $28.02 | 664,499 | — | — |
| 2006-03-20 | $23.97 | $29.02 | 462,107 | — | — |
| 2006-03-17 | $23.59 | $28.56 | 675,594 | — | — |
| 2006-03-16 | $23.74 | $28.75 | 540,442 | — | — |
| 2006-03-15 | $23.41 | $28.34 | 714,257 | — | — |
| 2006-03-14 | $22.68 | $27.46 | 501,442 | — | — |
| 2006-03-13 | $22.11 | $26.77 | 636,595 | — | — |
| 2006-03-10 | $22.35 | $26.82 | 1,098,702 | — | — |
| 2006-03-09 | $21.99 | $26.39 | 1,122,236 | — | — |
| 2006-03-08 | $21.95 | $26.34 | 874,624 | — | — |
| 2006-03-07 | $22.17 | $26.61 | 967,920 | — | — |
| 2006-03-06 | $23.11 | $27.74 | 843,190 | — | — |
| 2006-03-03 | $23.47 | $28.17 | 549,183 | — | — |
| 2006-03-02 | $23.56 | $28.28 | 324,769 | — | — |
| 2006-03-01 | $23.77 | $28.53 | 701,313 | — | — |
| 2006-02-28 | $22.25 | $26.70 | 563,471 | — | — |
| 2006-02-27 | $23.03 | $27.64 | 491,356 | — | — |
| 2006-02-24 | $22.84 | $27.42 | 325,610 | — | — |
| 2006-02-23 | $22.46 | $26.95 | 304,933 | — | — |
| 2006-02-22 | $22.13 | $26.56 | 330,821 | — | — |
| 2006-02-21 | $21.86 | $26.23 | 445,633 | — | — |
| 2006-02-17 | $22.28 | $26.74 | 579,105 | — | — |
| 2006-02-16 | $22.72 | $27.27 | 742,498 | — | — |
| 2006-02-15 | $22.69 | $27.24 | 1,165,605 | — | — |
| 2006-02-14 | $22.17 | $26.60 | 591,376 | — | — |
| 2006-02-13 | $21.40 | $25.69 | 846,552 | — | — |
| 2006-02-10 | $21.82 | $26.19 | 710,391 | — | — |
| 2006-02-09 | $21.55 | $25.86 | 1,178,717 | — | — |
| 2006-02-08 | $20.67 | $24.81 | 671,391 | — | — |
| 2006-02-07 | $20.21 | $24.26 | 1,005,742 | — | — |
| 2006-02-06 | $20.06 | $24.07 | 1,139,550 | — | — |
| 2006-02-03 | $19.75 | $23.70 | 1,361,778 | — | — |
| 2006-02-02 | $19.72 | $23.67 | 2,680,859 | — | — |
| 2006-02-01 | $20.82 | $24.99 | 3,603,560 | — | — |
| 2006-01-31 | $22.16 | $26.59 | 673,072 | — | — |
| 2006-01-30 | $22.16 | $26.59 | 902,025 | — | — |
| 2006-01-27 | $21.62 | $25.95 | 832,095 | — | — |
| 2006-01-26 | $21.71 | $26.06 | 965,398 | — | — |
| 2006-01-25 | $21.05 | $25.27 | 677,275 | — | — |
| 2006-01-24 | $20.32 | $24.38 | 596,755 | — | — |
| 2006-01-23 | $19.62 | $23.55 | 458,073 | — | — |
| 2006-01-20 | $19.60 | $23.52 | 506,149 | — | — |
| 2006-01-19 | $19.60 | $23.52 | 544,812 | — | — |
| 2006-01-18 | $18.83 | $22.60 | 472,193 | — | — |
| 2006-01-17 | $18.43 | $22.12 | 1,197,040 | — | — |
| 2006-01-13 | $18.55 | $22.27 | 555,571 | — | — |
| 2006-01-12 | $18.66 | $22.40 | 614,742 | — | — |
| 2006-01-11 | $18.56 | $22.27 | 533,213 | — | — |
| 2006-01-10 | $18.11 | $21.74 | 641,806 | — | — |
| 2006-01-09 | $18.61 | $22.34 | 573,389 | — | — |
| 2006-01-06 | $18.14 | $21.78 | 592,384 | — | — |
| 2006-01-05 | $17.10 | $20.53 | 582,971 | — | — |
| 2006-01-04 | $16.92 | $20.31 | 1,336,563 | — | — |
| 2006-01-03 | $16.73 | $20.08 | 881,516 | — | — |