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
- 1999-10-19 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 | $16.30 | $18.75 | 207,200 | — | — |
| 2006-12-28 | $16.44 | $18.91 | 123,300 | — | — |
| 2006-12-27 | $16.45 | $18.92 | 113,200 | — | — |
| 2006-12-26 | $16.37 | $18.83 | 306,300 | — | — |
| 2006-12-22 | $16.36 | $18.81 | 197,600 | — | — |
| 2006-12-21 | $16.49 | $18.96 | 142,000 | — | — |
| 2006-12-20 | $16.54 | $19.02 | 239,000 | — | — |
| 2006-12-19 | $16.41 | $18.87 | 274,400 | — | — |
| 2006-12-18 | $16.47 | $18.94 | 186,800 | — | — |
| 2006-12-15 | $16.69 | $19.19 | 254,700 | — | — |
| 2006-12-14 | $16.71 | $19.22 | 305,300 | — | — |
| 2006-12-13 | $16.69 | $19.19 | 315,600 | — | — |
| 2006-12-12 | $16.91 | $19.17 | 199,700 | — | — |
| 2006-12-11 | $17.00 | $19.27 | 168,500 | — | — |
| 2006-12-08 | $16.73 | $18.97 | 185,200 | — | — |
| 2006-12-07 | $16.56 | $18.77 | 245,200 | — | — |
| 2006-12-06 | $16.36 | $18.55 | 229,200 | — | — |
| 2006-12-05 | $17.00 | $19.27 | 883,700 | — | — |
| 2006-12-04 | $16.14 | $18.30 | 230,500 | — | — |
| 2006-12-01 | $15.99 | $18.13 | 155,300 | — | — |
| 2006-11-30 | $15.94 | $18.07 | 149,200 | — | — |
| 2006-11-29 | $15.98 | $18.12 | 97,500 | — | — |
| 2006-11-28 | $15.93 | $18.06 | 194,300 | — | — |
| 2006-11-27 | $15.90 | $18.03 | 310,400 | — | — |
| 2006-11-24 | $15.94 | $18.07 | 24,300 | — | — |
| 2006-11-22 | $15.93 | $18.06 | 112,900 | — | — |
| 2006-11-21 | $15.94 | $18.07 | 70,100 | — | — |
| 2006-11-20 | $16.00 | $18.14 | 83,400 | — | — |
| 2006-11-17 | $15.82 | $17.94 | 193,800 | — | — |
| 2006-11-16 | $16.05 | $18.20 | 137,700 | — | — |
| 2006-11-15 | $16.15 | $18.31 | 155,800 | — | — |
| 2006-11-14 | $16.10 | $18.25 | 136,800 | — | — |
| 2006-11-13 | $16.00 | $18.14 | 116,000 | — | — |
| 2006-11-10 | $16.18 | $18.34 | 75,300 | — | — |
| 2006-11-09 | $16.07 | $18.22 | 85,500 | — | — |
| 2006-11-08 | $16.45 | $18.65 | 86,500 | — | — |
| 2006-11-07 | $16.40 | $18.59 | 117,400 | — | — |
| 2006-11-06 | $16.31 | $18.49 | 99,200 | — | — |
| 2006-11-03 | $16.20 | $18.37 | 81,900 | — | — |
| 2006-11-02 | $16.04 | $18.18 | 125,400 | — | — |
| 2006-11-01 | $16.29 | $18.47 | 157,500 | — | — |
| 2006-10-31 | $16.67 | $18.90 | 155,600 | — | — |
| 2006-10-30 | $16.95 | $19.22 | 85,700 | — | — |
| 2006-10-27 | $16.75 | $18.99 | 92,300 | — | — |
| 2006-10-26 | $16.86 | $19.11 | 86,500 | — | — |
| 2006-10-25 | $16.82 | $19.07 | 64,600 | — | — |
| 2006-10-24 | $16.82 | $19.07 | 103,400 | — | — |
| 2006-10-23 | $17.00 | $19.27 | 181,400 | — | — |
| 2006-10-20 | $17.19 | $19.49 | 255,400 | — | — |
| 2006-10-19 | $17.01 | $19.28 | 151,300 | — | — |
| 2006-10-18 | $16.48 | $18.68 | 100,000 | — | — |
| 2006-10-17 | $16.68 | $18.91 | 92,500 | — | — |
| 2006-10-16 | $16.95 | $19.22 | 88,100 | — | — |
| 2006-10-13 | $17.11 | $19.40 | 217,100 | — | — |
| 2006-10-12 | $16.89 | $19.15 | 82,300 | — | — |
| 2006-10-11 | $16.49 | $18.69 | 74,500 | — | — |
| 2006-10-10 | $16.75 | $18.99 | 60,500 | — | — |
| 2006-10-09 | $16.65 | $18.88 | 34,900 | — | — |
| 2006-10-06 | $16.65 | $18.88 | 152,400 | — | — |
| 2006-10-05 | $16.83 | $19.08 | 138,400 | — | — |
| 2006-10-04 | $16.42 | $18.62 | 173,700 | — | — |
| 2006-10-03 | $16.37 | $18.56 | 137,100 | — | — |
| 2006-10-02 | $16.41 | $18.60 | 118,000 | — | — |
| 2006-09-29 | $16.43 | $18.63 | 183,300 | — | — |
| 2006-09-28 | $16.69 | $18.92 | 81,400 | — | — |
| 2006-09-27 | $16.61 | $18.83 | 102,100 | — | — |
| 2006-09-26 | $16.75 | $18.72 | 114,600 | — | — |
| 2006-09-25 | $16.78 | $18.75 | 97,500 | — | — |
| 2006-09-22 | $16.57 | $18.52 | 71,200 | — | — |
| 2006-09-21 | $16.60 | $18.55 | 119,000 | — | — |
| 2006-09-20 | $16.84 | $18.82 | 134,800 | — | — |
| 2006-09-19 | $16.61 | $18.56 | 196,700 | — | — |
| 2006-09-18 | $16.93 | $18.92 | 151,700 | — | — |
| 2006-09-15 | $17.00 | $19.00 | 222,000 | — | — |
| 2006-09-14 | $16.77 | $18.74 | 128,900 | — | — |
| 2006-09-13 | $16.81 | $18.78 | 211,600 | — | — |
| 2006-09-12 | $17.02 | $19.02 | 279,800 | — | — |
| 2006-09-11 | $17.10 | $19.11 | 184,700 | — | — |
| 2006-09-08 | $17.30 | $19.33 | 201,200 | — | — |
| 2006-09-07 | $17.29 | $19.32 | 576,200 | — | — |
| 2006-09-06 | $16.98 | $18.97 | 224,300 | — | — |
| 2006-09-05 | $17.01 | $19.01 | 358,700 | — | — |
| 2006-09-01 | $17.00 | $19.00 | 299,600 | — | — |
| 2006-08-31 | $17.28 | $19.31 | 789,200 | — | — |
| 2006-08-30 | $15.53 | $17.35 | 134,800 | — | — |
| 2006-08-29 | $15.49 | $17.31 | 257,100 | — | — |
| 2006-08-28 | $15.42 | $17.23 | 285,300 | — | — |
| 2006-08-25 | $15.54 | $17.37 | 110,600 | — | — |
| 2006-08-24 | $15.73 | $17.58 | 147,900 | — | — |
| 2006-08-23 | $15.72 | $17.57 | 134,600 | — | — |
| 2006-08-22 | $15.85 | $17.71 | 186,900 | — | — |
| 2006-08-21 | $15.92 | $17.79 | 91,900 | — | — |
| 2006-08-18 | $15.90 | $17.77 | 280,400 | — | — |
| 2006-08-17 | $15.89 | $17.76 | 325,300 | — | — |
| 2006-08-16 | $16.12 | $18.01 | 235,500 | — | — |
| 2006-08-15 | $16.15 | $18.05 | 109,900 | — | — |
| 2006-08-14 | $16.13 | $18.02 | 142,600 | — | — |
| 2006-08-11 | $15.92 | $17.79 | 77,200 | — | — |
| 2006-08-10 | $15.80 | $17.66 | 135,900 | — | — |
| 2006-08-09 | $15.65 | $17.49 | 106,400 | — | — |
| 2006-08-08 | $15.87 | $17.73 | 189,300 | — | — |
| 2006-08-07 | $16.11 | $18.00 | 105,200 | — | — |
| 2006-08-04 | $16.36 | $18.28 | 82,700 | — | — |
| 2006-08-03 | $16.52 | $18.46 | 92,500 | — | — |
| 2006-08-02 | $16.35 | $18.27 | 141,000 | — | — |
| 2006-08-01 | $16.14 | $18.04 | 103,900 | — | — |
| 2006-07-31 | $16.32 | $18.24 | 90,900 | — | — |
| 2006-07-28 | $16.50 | $18.44 | 90,200 | — | — |
| 2006-07-27 | $16.12 | $18.01 | 105,700 | — | — |
| 2006-07-26 | $16.46 | $18.39 | 72,800 | — | — |
| 2006-07-25 | $16.63 | $18.58 | 162,300 | — | — |
| 2006-07-24 | $16.78 | $18.75 | 120,700 | — | — |
| 2006-07-21 | $16.46 | $18.39 | 145,200 | — | — |
| 2006-07-20 | $16.50 | $18.44 | 111,600 | — | — |
| 2006-07-19 | $16.80 | $18.77 | 120,000 | — | — |
| 2006-07-18 | $16.28 | $18.19 | 75,100 | — | — |
| 2006-07-17 | $16.17 | $18.07 | 128,100 | — | — |
| 2006-07-14 | $16.50 | $18.44 | 165,300 | — | — |
| 2006-07-13 | $16.32 | $18.24 | 83,900 | — | — |
| 2006-07-12 | $16.65 | $18.61 | 93,400 | — | — |
| 2006-07-11 | $17.19 | $19.21 | 98,800 | — | — |
| 2006-07-10 | $16.96 | $18.95 | 159,700 | — | — |
| 2006-07-07 | $16.90 | $18.89 | 103,200 | — | — |
| 2006-07-06 | $16.99 | $18.99 | 122,800 | — | — |
| 2006-07-05 | $17.25 | $19.28 | 256,500 | — | — |
| 2006-07-03 | $17.44 | $19.49 | 110,000 | — | — |
| 2006-06-30 | $16.89 | $18.87 | 433,100 | — | — |
| 2006-06-29 | $17.02 | $19.02 | 168,000 | — | — |
| 2006-06-28 | $16.34 | $18.26 | 172,700 | — | — |
| 2006-06-27 | $16.33 | $17.98 | 232,000 | — | — |
| 2006-06-26 | $16.54 | $18.21 | 188,800 | — | — |
| 2006-06-23 | $16.45 | $18.11 | 160,300 | — | — |
| 2006-06-22 | $16.41 | $18.07 | 198,600 | — | — |
| 2006-06-21 | $16.42 | $18.08 | 225,900 | — | — |
| 2006-06-20 | $16.34 | $17.99 | 165,200 | — | — |
| 2006-06-19 | $16.55 | $18.22 | 202,000 | — | — |
| 2006-06-16 | $16.77 | $18.46 | 392,600 | — | — |
| 2006-06-15 | $16.74 | $18.43 | 368,300 | — | — |
| 2006-06-14 | $16.32 | $17.97 | 445,100 | — | — |
| 2006-06-13 | $16.23 | $17.87 | 1,055,900 | — | — |
| 2006-06-12 | $17.00 | $18.72 | 526,400 | — | — |
| 2006-06-09 | $17.56 | $19.33 | 129,000 | — | — |
| 2006-06-08 | $17.85 | $19.65 | 220,100 | — | — |
| 2006-06-07 | $17.92 | $19.73 | 169,800 | — | — |
| 2006-06-06 | $18.12 | $19.95 | 200,600 | — | — |
| 2006-06-05 | $18.26 | $20.11 | 273,200 | — | — |
| 2006-06-02 | $18.54 | $20.41 | 206,200 | — | — |
| 2006-06-01 | $18.13 | $19.96 | 163,400 | — | — |
| 2006-05-31 | $17.85 | $19.65 | 115,600 | — | — |
| 2006-05-30 | $17.88 | $19.69 | 186,400 | — | — |
| 2006-05-26 | $18.37 | $20.23 | 90,900 | — | — |
| 2006-05-25 | $18.24 | $20.08 | 197,900 | — | — |
| 2006-05-24 | $17.92 | $19.73 | 141,800 | — | — |
| 2006-05-23 | $17.90 | $19.71 | 292,800 | — | — |
| 2006-05-22 | $17.87 | $19.68 | 309,800 | — | — |
| 2006-05-19 | $17.96 | $19.77 | 176,700 | — | — |
| 2006-05-18 | $17.85 | $19.65 | 122,600 | — | — |
| 2006-05-17 | $18.10 | $19.93 | 114,000 | — | — |
| 2006-05-16 | $18.20 | $20.04 | 149,700 | — | — |
| 2006-05-15 | $17.98 | $19.80 | 216,500 | — | — |
| 2006-05-12 | $18.00 | $19.82 | 258,900 | — | — |
| 2006-05-11 | $17.92 | $19.73 | 218,200 | — | — |
| 2006-05-10 | $17.95 | $19.76 | 182,200 | — | — |
| 2006-05-09 | $17.73 | $19.52 | 219,100 | — | — |
| 2006-05-08 | $17.85 | $19.65 | 173,900 | — | — |
| 2006-05-05 | $17.47 | $19.24 | 162,900 | — | — |
| 2006-05-04 | $17.27 | $19.01 | 139,300 | — | — |
| 2006-05-03 | $17.45 | $19.21 | 145,900 | — | — |
| 2006-05-02 | $17.45 | $19.21 | 120,100 | — | — |
| 2006-05-01 | $17.20 | $18.94 | 190,600 | — | — |
| 2006-04-28 | $17.34 | $19.09 | 180,900 | — | — |
| 2006-04-27 | $17.37 | $19.13 | 165,400 | — | — |
| 2006-04-26 | $17.24 | $18.98 | 265,800 | — | — |
| 2006-04-25 | $17.14 | $18.87 | 358,500 | — | — |
| 2006-04-24 | $17.03 | $18.75 | 176,800 | — | — |
| 2006-04-21 | $17.13 | $18.86 | 339,900 | — | — |
| 2006-04-20 | $17.23 | $18.97 | 395,100 | — | — |
| 2006-04-19 | $17.22 | $18.96 | 209,700 | — | — |
| 2006-04-18 | $17.17 | $18.90 | 329,400 | — | — |
| 2006-04-17 | $17.05 | $18.77 | 204,400 | — | — |
| 2006-04-13 | $17.00 | $18.72 | 363,900 | — | — |
| 2006-04-12 | $16.95 | $18.66 | 200,900 | — | — |
| 2006-04-11 | $16.86 | $18.56 | 153,700 | — | — |
| 2006-04-10 | $16.95 | $18.66 | 477,200 | — | — |
| 2006-04-07 | $17.25 | $18.99 | 216,400 | — | — |
| 2006-04-06 | $17.34 | $19.09 | 295,500 | — | — |
| 2006-04-05 | $17.00 | $18.72 | 243,600 | — | — |
| 2006-04-04 | $16.50 | $18.17 | 123,900 | — | — |
| 2006-04-03 | $16.66 | $18.34 | 155,900 | — | — |
| 2006-03-31 | $16.90 | $18.61 | 163,100 | — | — |
| 2006-03-30 | $16.81 | $18.51 | 159,500 | — | — |
| 2006-03-29 | $16.95 | $18.66 | 179,200 | — | — |
| 2006-03-28 | $16.95 | $18.40 | 178,800 | — | — |
| 2006-03-27 | $16.96 | $18.41 | 79,000 | — | — |
| 2006-03-24 | $16.79 | $18.22 | 108,600 | — | — |
| 2006-03-23 | $16.88 | $18.32 | 110,600 | — | — |
| 2006-03-22 | $16.87 | $18.31 | 109,000 | — | — |
| 2006-03-21 | $16.43 | $17.83 | 155,100 | — | — |
| 2006-03-20 | $16.70 | $18.13 | 202,900 | — | — |
| 2006-03-17 | $16.95 | $18.40 | 342,900 | — | — |
| 2006-03-16 | $16.91 | $18.35 | 220,600 | — | — |
| 2006-03-15 | $16.94 | $18.39 | 181,800 | — | — |
| 2006-03-14 | $16.96 | $18.41 | 206,400 | — | — |
| 2006-03-13 | $16.79 | $18.22 | 203,600 | — | — |
| 2006-03-10 | $16.80 | $18.24 | 431,700 | — | — |
| 2006-03-09 | $16.50 | $17.91 | 328,100 | — | — |
| 2006-03-08 | $16.25 | $17.64 | 94,100 | — | — |
| 2006-03-07 | $16.01 | $17.38 | 186,600 | — | — |
| 2006-03-06 | $16.13 | $17.51 | 233,900 | — | — |
| 2006-03-03 | $16.31 | $17.70 | 304,900 | — | — |
| 2006-03-02 | $16.13 | $17.51 | 550,000 | — | — |
| 2006-03-01 | $15.47 | $16.79 | 229,900 | — | — |
| 2006-02-28 | $14.95 | $16.23 | 50,800 | — | — |
| 2006-02-27 | $15.04 | $16.33 | 37,500 | — | — |
| 2006-02-24 | $14.72 | $15.98 | 59,000 | — | — |
| 2006-02-23 | $14.58 | $15.83 | 88,800 | — | — |
| 2006-02-22 | $15.18 | $16.48 | 50,300 | — | — |
| 2006-02-21 | $15.11 | $16.40 | 94,700 | — | — |
| 2006-02-17 | $15.08 | $16.37 | 83,900 | — | — |
| 2006-02-16 | $15.17 | $16.47 | 102,100 | — | — |
| 2006-02-15 | $15.04 | $16.33 | 56,100 | — | — |
| 2006-02-14 | $15.02 | $16.30 | 94,300 | — | — |
| 2006-02-13 | $15.18 | $16.48 | 61,900 | — | — |
| 2006-02-10 | $15.23 | $16.53 | 92,700 | — | — |
| 2006-02-09 | $15.47 | $16.79 | 115,800 | — | — |
| 2006-02-08 | $15.25 | $16.55 | 121,600 | — | — |
| 2006-02-07 | $14.82 | $16.09 | 83,300 | — | — |
| 2006-02-06 | $15.01 | $16.29 | 157,100 | — | — |
| 2006-02-03 | $14.88 | $16.15 | 56,600 | — | — |
| 2006-02-02 | $14.80 | $16.06 | 116,400 | — | — |
| 2006-02-01 | $14.96 | $16.24 | 127,000 | — | — |
| 2006-01-31 | $14.65 | $15.90 | 114,600 | — | — |
| 2006-01-30 | $14.74 | $16.00 | 75,100 | — | — |
| 2006-01-27 | $14.73 | $15.99 | 78,200 | — | — |
| 2006-01-26 | $14.75 | $16.01 | 68,200 | — | — |
| 2006-01-25 | $14.90 | $16.17 | 93,600 | — | — |
| 2006-01-24 | $14.70 | $15.96 | 95,600 | — | — |
| 2006-01-23 | $14.64 | $15.89 | 80,400 | — | — |
| 2006-01-20 | $14.78 | $16.04 | 108,200 | — | — |
| 2006-01-19 | $15.31 | $16.62 | 192,600 | — | — |
| 2006-01-18 | $15.22 | $16.52 | 335,600 | — | — |
| 2006-01-17 | $15.02 | $16.30 | 218,300 | — | — |
| 2006-01-13 | $14.81 | $16.08 | 48,200 | — | — |
| 2006-01-12 | $14.86 | $16.13 | 156,500 | — | — |
| 2006-01-11 | $14.92 | $16.19 | 125,300 | — | — |
| 2006-01-10 | $14.90 | $16.17 | 186,400 | — | — |
| 2006-01-09 | $15.00 | $16.28 | 161,300 | — | — |
| 2006-01-06 | $15.00 | $16.28 | 238,400 | — | — |
| 2006-01-05 | $14.84 | $16.11 | 159,500 | — | — |
| 2006-01-04 | $14.90 | $16.17 | 201,800 | — | — |
| 2006-01-03 | $14.82 | $16.09 | 191,600 | — | — |