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
- 1995-11-14 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 | $22.80 | $30.08 | 208,800 | — | — |
| 2006-12-28 | $22.68 | $29.93 | 344,000 | — | — |
| 2006-12-27 | $22.73 | $29.98 | 254,800 | — | — |
| 2006-12-26 | $22.25 | $29.36 | 208,800 | — | — |
| 2006-12-22 | $22.05 | $29.08 | 277,800 | — | — |
| 2006-12-21 | $22.00 | $29.03 | 550,400 | — | — |
| 2006-12-20 | $21.75 | $28.55 | 438,400 | — | — |
| 2006-12-19 | $22.00 | $28.88 | 1,201,000 | — | — |
| 2006-12-18 | $22.23 | $29.18 | 1,468,600 | — | — |
| 2006-12-15 | $22.83 | $29.98 | 935,200 | — | — |
| 2006-12-14 | $22.17 | $29.10 | 553,800 | — | — |
| 2006-12-13 | $21.74 | $28.53 | 622,400 | — | — |
| 2006-12-12 | $21.47 | $28.18 | 995,000 | — | — |
| 2006-12-11 | $22.15 | $29.08 | 1,044,200 | — | — |
| 2006-12-08 | $22.85 | $30.00 | 724,400 | — | — |
| 2006-12-07 | $23.10 | $30.33 | 540,000 | — | — |
| 2006-12-06 | $23.08 | $30.30 | 632,200 | — | — |
| 2006-12-05 | $23.34 | $30.64 | 732,200 | — | — |
| 2006-12-04 | $22.25 | $29.22 | 574,200 | — | — |
| 2006-12-01 | $21.80 | $28.62 | 675,400 | — | — |
| 2006-11-30 | $21.98 | $28.86 | 613,800 | — | — |
| 2006-11-29 | $21.98 | $28.85 | 576,800 | — | — |
| 2006-11-28 | $21.10 | $27.70 | 728,400 | — | — |
| 2006-11-27 | $21.48 | $28.20 | 491,600 | — | — |
| 2006-11-24 | $21.63 | $28.39 | 173,000 | — | — |
| 2006-11-22 | $21.37 | $28.05 | 220,400 | — | — |
| 2006-11-21 | $21.10 | $27.70 | 486,600 | — | — |
| 2006-11-20 | $20.86 | $27.38 | 190,800 | — | — |
| 2006-11-17 | $20.66 | $27.12 | 325,200 | — | — |
| 2006-11-16 | $20.70 | $27.17 | 432,000 | — | — |
| 2006-11-15 | $21.01 | $27.59 | 199,800 | — | — |
| 2006-11-14 | $21.10 | $27.70 | 683,200 | — | — |
| 2006-11-13 | $20.44 | $26.83 | 490,000 | — | — |
| 2006-11-10 | $20.64 | $27.09 | 892,200 | — | — |
| 2006-11-09 | $20.28 | $26.62 | 323,800 | — | — |
| 2006-11-08 | $20.12 | $26.41 | 407,400 | — | — |
| 2006-11-07 | $19.96 | $26.20 | 608,800 | — | — |
| 2006-11-06 | $19.70 | $25.86 | 727,200 | — | — |
| 2006-11-03 | $18.89 | $24.79 | 399,200 | — | — |
| 2006-11-02 | $18.58 | $24.39 | 1,347,400 | — | — |
| 2006-11-01 | $18.50 | $24.29 | 1,224,200 | — | — |
| 2006-10-31 | $18.28 | $24.00 | 635,000 | — | — |
| 2006-10-30 | $18.03 | $23.66 | 338,000 | — | — |
| 2006-10-27 | $18.04 | $23.68 | 138,400 | — | — |
| 2006-10-26 | $18.36 | $24.10 | 431,000 | — | — |
| 2006-10-25 | $18.14 | $23.81 | 702,000 | — | — |
| 2006-10-24 | $18.00 | $23.62 | 208,800 | — | — |
| 2006-10-23 | $17.82 | $23.39 | 286,000 | — | — |
| 2006-10-20 | $17.90 | $23.50 | 236,000 | — | — |
| 2006-10-19 | $18.05 | $23.70 | 487,600 | — | — |
| 2006-10-18 | $18.16 | $23.83 | 446,200 | — | — |
| 2006-10-17 | $17.89 | $23.48 | 188,200 | — | — |
| 2006-10-16 | $18.00 | $23.63 | 185,200 | — | — |
| 2006-10-13 | $18.00 | $23.63 | 353,200 | — | — |
| 2006-10-12 | $18.00 | $23.63 | 742,400 | — | — |
| 2006-10-11 | $18.00 | $23.63 | 594,400 | — | — |
| 2006-10-10 | $18.28 | $23.99 | 224,000 | — | — |
| 2006-10-09 | $18.26 | $23.97 | 101,600 | — | — |
| 2006-10-06 | $18.38 | $24.12 | 351,200 | — | — |
| 2006-10-05 | $18.57 | $24.37 | 640,800 | — | — |
| 2006-10-04 | $18.33 | $24.06 | 820,600 | — | — |
| 2006-10-03 | $18.00 | $23.62 | 196,200 | — | — |
| 2006-10-02 | $18.17 | $23.86 | 321,600 | — | — |
| 2006-09-29 | $18.08 | $23.74 | 223,600 | — | — |
| 2006-09-28 | $18.28 | $24.00 | 210,400 | — | — |
| 2006-09-27 | $18.14 | $23.81 | 344,400 | — | — |
| 2006-09-26 | $17.92 | $23.53 | 370,000 | — | — |
| 2006-09-25 | $17.88 | $23.47 | 283,400 | — | — |
| 2006-09-22 | $17.64 | $23.15 | 258,800 | — | — |
| 2006-09-21 | $17.89 | $23.49 | 510,400 | — | — |
| 2006-09-20 | $17.92 | $23.53 | 472,400 | — | — |
| 2006-09-19 | $17.68 | $23.22 | 723,800 | — | — |
| 2006-09-18 | $17.92 | $23.53 | 323,000 | — | — |
| 2006-09-15 | $17.50 | $22.97 | 492,400 | — | — |
| 2006-09-14 | $17.23 | $22.61 | 331,400 | — | — |
| 2006-09-13 | $17.33 | $22.74 | 408,200 | — | — |
| 2006-09-12 | $17.05 | $22.38 | 558,600 | — | — |
| 2006-09-11 | $17.09 | $22.44 | 458,200 | — | — |
| 2006-09-08 | $17.50 | $22.98 | 472,800 | — | — |
| 2006-09-07 | $17.35 | $22.78 | 291,600 | — | — |
| 2006-09-06 | $17.64 | $23.15 | 648,200 | — | — |
| 2006-09-05 | $17.91 | $23.51 | 310,400 | — | — |
| 2006-09-01 | $17.58 | $23.07 | 444,200 | — | — |
| 2006-08-31 | $17.50 | $22.97 | 132,600 | — | — |
| 2006-08-30 | $17.65 | $23.17 | 467,600 | — | — |
| 2006-08-29 | $17.86 | $23.44 | 476,000 | — | — |
| 2006-08-28 | $17.27 | $22.67 | 350,200 | — | — |
| 2006-08-25 | $17.20 | $22.58 | 288,600 | — | — |
| 2006-08-24 | $17.05 | $22.38 | 426,400 | — | — |
| 2006-08-23 | $17.15 | $22.51 | 457,000 | — | — |
| 2006-08-22 | $17.73 | $23.27 | 250,800 | — | — |
| 2006-08-21 | $17.82 | $23.39 | 475,600 | — | — |
| 2006-08-18 | $17.99 | $23.62 | 92,400 | — | — |
| 2006-08-17 | $18.00 | $23.64 | 257,400 | — | — |
| 2006-08-16 | $18.01 | $23.65 | 339,000 | — | — |
| 2006-08-15 | $17.80 | $23.37 | 322,600 | — | — |
| 2006-08-14 | $17.50 | $22.97 | 161,000 | — | — |
| 2006-08-11 | $17.40 | $22.84 | 177,200 | — | — |
| 2006-08-10 | $17.31 | $22.72 | 310,200 | — | — |
| 2006-08-09 | $17.41 | $22.85 | 245,800 | — | — |
| 2006-08-08 | $17.05 | $22.38 | 323,000 | — | — |
| 2006-08-07 | $17.47 | $22.93 | 285,800 | — | — |
| 2006-08-04 | $17.42 | $22.86 | 422,800 | — | — |
| 2006-08-03 | $17.15 | $22.51 | 746,000 | — | — |
| 2006-08-02 | $17.48 | $22.95 | 653,000 | — | — |
| 2006-08-01 | $16.56 | $21.73 | 430,200 | — | — |
| 2006-07-31 | $16.67 | $21.88 | 308,600 | — | — |
| 2006-07-28 | $16.79 | $22.04 | 344,000 | — | — |
| 2006-07-27 | $16.08 | $21.11 | 383,000 | — | — |
| 2006-07-26 | $16.03 | $21.04 | 268,600 | — | — |
| 2006-07-25 | $15.92 | $20.90 | 547,800 | — | — |
| 2006-07-24 | $16.00 | $21.01 | 676,000 | — | — |
| 2006-07-21 | $15.30 | $20.09 | 419,400 | — | — |
| 2006-07-20 | $15.68 | $19.95 | 485,200 | — | — |
| 2006-07-19 | $16.33 | $20.78 | 1,125,600 | — | — |
| 2006-07-18 | $15.43 | $19.64 | 508,000 | — | — |
| 2006-07-17 | $15.32 | $19.49 | 350,000 | — | — |
| 2006-07-14 | $15.16 | $19.29 | 739,400 | — | — |
| 2006-07-13 | $15.20 | $19.34 | 1,357,800 | — | — |
| 2006-07-12 | $15.69 | $19.97 | 199,400 | — | — |
| 2006-07-11 | $16.06 | $20.44 | 372,200 | — | — |
| 2006-07-10 | $15.90 | $20.23 | 435,400 | — | — |
| 2006-07-07 | $16.04 | $20.41 | 629,800 | — | — |
| 2006-07-06 | $16.27 | $20.71 | 244,200 | — | — |
| 2006-07-05 | $15.92 | $20.26 | 608,600 | — | — |
| 2006-07-03 | $16.54 | $21.05 | 469,800 | — | — |
| 2006-06-30 | $16.05 | $20.43 | 396,400 | — | — |
| 2006-06-29 | $16.10 | $20.49 | 1,652,200 | — | — |
| 2006-06-28 | $15.00 | $19.09 | 758,200 | — | — |
| 2006-06-27 | $15.08 | $19.19 | 419,400 | — | — |
| 2006-06-26 | $15.35 | $19.53 | 620,800 | — | — |
| 2006-06-23 | $15.51 | $19.73 | 179,600 | — | — |
| 2006-06-22 | $15.68 | $19.95 | 522,800 | — | — |
| 2006-06-21 | $16.07 | $20.45 | 786,200 | — | — |
| 2006-06-20 | $15.69 | $19.96 | 1,303,800 | — | — |
| 2006-06-19 | $15.33 | $19.51 | 825,000 | — | — |
| 2006-06-16 | $15.76 | $20.06 | 1,039,400 | — | — |
| 2006-06-15 | $15.29 | $19.45 | 1,205,200 | — | — |
| 2006-06-14 | $14.16 | $18.01 | 902,600 | — | — |
| 2006-06-13 | $13.98 | $17.78 | 720,200 | — | — |
| 2006-06-12 | $14.09 | $17.92 | 418,000 | — | — |
| 2006-06-09 | $14.36 | $18.27 | 906,400 | — | — |
| 2006-06-08 | $14.40 | $18.33 | 1,310,400 | — | — |
| 2006-06-07 | $14.71 | $18.72 | 1,220,200 | — | — |
| 2006-06-06 | $15.35 | $19.53 | 827,000 | — | — |
| 2006-06-05 | $15.97 | $20.32 | 474,600 | — | — |
| 2006-06-02 | $16.42 | $20.90 | 877,400 | — | — |
| 2006-06-01 | $16.00 | $20.36 | 1,185,000 | — | — |
| 2006-05-31 | $15.43 | $19.64 | 628,400 | — | — |
| 2006-05-30 | $15.27 | $19.43 | 1,641,200 | — | — |
| 2006-05-26 | $15.86 | $20.18 | 1,577,400 | — | — |
| 2006-05-25 | $15.25 | $19.41 | 2,020,400 | — | — |
| 2006-05-24 | $14.43 | $18.36 | 1,894,400 | — | — |
| 2006-05-23 | $15.98 | $20.34 | 1,860,800 | — | — |
| 2006-05-22 | $15.09 | $19.20 | 2,362,600 | — | — |
| 2006-05-19 | $16.65 | $21.18 | 469,200 | — | — |
| 2006-05-18 | $16.36 | $20.82 | 530,600 | — | — |
| 2006-05-17 | $16.50 | $21.00 | 2,018,800 | — | — |
| 2006-05-16 | $17.44 | $22.19 | 897,000 | — | — |
| 2006-05-15 | $17.35 | $22.08 | 1,205,600 | — | — |
| 2006-05-12 | $18.38 | $23.38 | 1,565,200 | — | — |
| 2006-05-11 | $18.64 | $23.72 | 551,200 | — | — |
| 2006-05-10 | $19.14 | $24.36 | 536,800 | — | — |
| 2006-05-09 | $19.08 | $24.28 | 524,200 | — | — |
| 2006-05-08 | $18.06 | $22.98 | 1,636,600 | — | — |
| 2006-05-05 | $17.11 | $21.77 | 951,800 | — | — |
| 2006-05-04 | $17.66 | $22.47 | 1,008,800 | — | — |
| 2006-05-03 | $18.04 | $22.96 | 1,219,800 | — | — |
| 2006-05-02 | $18.16 | $23.10 | 1,535,200 | — | — |
| 2006-05-01 | $17.88 | $22.75 | 948,400 | — | — |
| 2006-04-28 | $17.25 | $21.95 | 254,600 | — | — |
| 2006-04-27 | $17.29 | $22.00 | 164,600 | — | — |
| 2006-04-26 | $17.59 | $22.39 | 221,000 | — | — |
| 2006-04-25 | $17.00 | $21.63 | 143,400 | — | — |
| 2006-04-24 | $16.89 | $21.49 | 339,600 | — | — |
| 2006-04-21 | $17.30 | $22.01 | 633,400 | — | — |
| 2006-04-20 | $17.15 | $21.83 | 241,600 | — | — |
| 2006-04-19 | $17.00 | $21.64 | 257,400 | — | — |
| 2006-04-18 | $16.80 | $21.38 | 847,000 | — | — |
| 2006-04-17 | $16.15 | $20.55 | 234,800 | — | — |
| 2006-04-13 | $16.21 | $20.63 | 419,200 | — | — |
| 2006-04-12 | $16.60 | $21.13 | 832,800 | — | — |
| 2006-04-11 | $15.59 | $19.84 | 661,200 | — | — |
| 2006-04-10 | $15.81 | $20.11 | 334,600 | — | — |
| 2006-04-07 | $15.64 | $19.90 | 355,800 | — | — |
| 2006-04-06 | $15.58 | $19.82 | 336,200 | — | — |
| 2006-04-05 | $15.28 | $19.45 | 630,600 | — | — |
| 2006-04-04 | $15.57 | $19.81 | 399,800 | — | — |
| 2006-04-03 | $15.23 | $19.38 | 502,400 | — | — |
| 2006-03-31 | $15.16 | $19.29 | 602,000 | — | — |
| 2006-03-30 | $14.87 | $18.92 | 574,200 | — | — |
| 2006-03-29 | $15.20 | $19.34 | 297,200 | — | — |
| 2006-03-28 | $15.05 | $19.15 | 551,800 | — | — |
| 2006-03-27 | $15.42 | $19.62 | 719,200 | — | — |
| 2006-03-24 | $15.25 | $19.41 | 844,000 | — | — |
| 2006-03-23 | $15.76 | $20.05 | 1,209,600 | — | — |
| 2006-03-22 | $14.97 | $19.05 | 448,400 | — | — |
| 2006-03-21 | $14.84 | $18.88 | 549,600 | — | — |
| 2006-03-20 | $15.19 | $19.32 | 521,000 | — | — |
| 2006-03-17 | $14.76 | $18.78 | 971,200 | — | — |
| 2006-03-16 | $13.78 | $17.53 | 871,800 | — | — |
| 2006-03-15 | $13.43 | $17.08 | 395,200 | — | — |
| 2006-03-14 | $13.40 | $17.05 | 439,800 | — | — |
| 2006-03-13 | $13.19 | $16.79 | 399,600 | — | — |
| 2006-03-10 | $13.30 | $16.92 | 406,000 | — | — |
| 2006-03-09 | $13.25 | $16.86 | 410,800 | — | — |
| 2006-03-08 | $13.21 | $16.81 | 344,400 | — | — |
| 2006-03-07 | $13.28 | $16.89 | 1,049,600 | — | — |
| 2006-03-06 | $13.57 | $17.27 | 131,400 | — | — |
| 2006-03-03 | $13.76 | $17.50 | 569,600 | — | — |
| 2006-03-02 | $13.75 | $17.50 | 407,600 | — | — |
| 2006-03-01 | $13.57 | $17.27 | 288,800 | — | — |
| 2006-02-28 | $13.03 | $16.58 | 274,400 | — | — |
| 2006-02-27 | $13.37 | $17.01 | 455,000 | — | — |
| 2006-02-24 | $13.36 | $17.00 | 193,200 | — | — |
| 2006-02-23 | $13.20 | $16.80 | 285,600 | — | — |
| 2006-02-22 | $13.05 | $16.61 | 221,000 | — | — |
| 2006-02-21 | $13.21 | $16.81 | 177,600 | — | — |
| 2006-02-17 | $13.36 | $17.00 | 140,400 | — | — |
| 2006-02-16 | $13.37 | $17.02 | 351,400 | — | — |
| 2006-02-15 | $13.15 | $16.73 | 242,600 | — | — |
| 2006-02-14 | $13.08 | $16.64 | 280,200 | — | — |
| 2006-02-13 | $13.16 | $16.75 | 234,000 | — | — |
| 2006-02-10 | $13.26 | $16.88 | 306,400 | — | — |
| 2006-02-09 | $13.28 | $16.89 | 486,400 | — | — |
| 2006-02-08 | $13.19 | $16.79 | 609,200 | — | — |
| 2006-02-07 | $13.61 | $17.31 | 439,000 | — | — |
| 2006-02-06 | $14.00 | $17.82 | 611,800 | — | — |
| 2006-02-03 | $13.70 | $17.43 | 338,200 | — | — |
| 2006-02-02 | $13.93 | $17.73 | 898,600 | — | — |
| 2006-02-01 | $13.87 | $17.65 | 326,200 | — | — |
| 2006-01-31 | $13.84 | $17.61 | 1,348,400 | — | — |
| 2006-01-30 | $13.88 | $17.66 | 305,200 | — | — |
| 2006-01-27 | $13.53 | $17.21 | 556,400 | — | — |
| 2006-01-26 | $13.40 | $17.05 | 282,000 | — | — |
| 2006-01-25 | $13.32 | $16.95 | 309,400 | — | — |
| 2006-01-24 | $13.10 | $16.67 | 306,200 | — | — |
| 2006-01-23 | $13.13 | $16.71 | 364,800 | — | — |
| 2006-01-20 | $13.13 | $16.71 | 675,000 | — | — |
| 2006-01-19 | $13.28 | $16.89 | 580,000 | — | — |
| 2006-01-18 | $12.62 | $16.06 | 488,400 | — | — |
| 2006-01-17 | $12.80 | $16.29 | 419,800 | — | — |
| 2006-01-13 | $13.21 | $16.81 | 388,800 | — | — |
| 2006-01-12 | $13.25 | $16.86 | 341,200 | — | — |
| 2006-01-11 | $13.62 | $17.33 | 985,400 | — | — |
| 2006-01-10 | $12.84 | $16.34 | 456,200 | — | — |
| 2006-01-09 | $13.00 | $16.54 | 475,800 | — | — |
| 2006-01-06 | $12.80 | $16.28 | 560,600 | — | — |
| 2006-01-05 | $12.48 | $15.88 | 1,089,400 | — | — |
| 2006-01-04 | $12.80 | $16.28 | 2,260,600 | — | — |
| 2006-01-03 | $12.33 | $15.69 | 635,400 | — | — |