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
- 1994-11-29 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 | $18.73 | $18.73 | 246,900 | — | — |
| 2006-12-28 | $18.78 | $18.78 | 302,200 | — | — |
| 2006-12-27 | $18.72 | $18.72 | 152,900 | — | — |
| 2006-12-26 | $18.48 | $18.48 | 110,600 | — | — |
| 2006-12-22 | $18.28 | $18.28 | 92,900 | — | — |
| 2006-12-21 | $18.39 | $18.39 | 169,500 | — | — |
| 2006-12-20 | $18.53 | $18.53 | 112,400 | — | — |
| 2006-12-19 | $18.41 | $18.41 | 251,400 | — | — |
| 2006-12-18 | $18.42 | $18.42 | 127,300 | — | — |
| 2006-12-15 | $18.67 | $18.67 | 358,500 | — | — |
| 2006-12-14 | $18.61 | $18.61 | 187,800 | — | — |
| 2006-12-13 | $18.24 | $18.24 | 125,800 | — | — |
| 2006-12-12 | $18.37 | $18.37 | 159,200 | — | — |
| 2006-12-11 | $18.49 | $18.49 | 217,400 | — | — |
| 2006-12-08 | $18.52 | $18.52 | 169,600 | — | — |
| 2006-12-07 | $18.55 | $18.55 | 163,000 | — | — |
| 2006-12-06 | $18.72 | $18.72 | 243,700 | — | — |
| 2006-12-05 | $18.75 | $18.75 | 282,100 | — | — |
| 2006-12-04 | $18.96 | $18.96 | 248,100 | — | — |
| 2006-12-01 | $18.57 | $18.57 | 298,600 | — | — |
| 2006-11-30 | $18.78 | $18.78 | 219,700 | — | — |
| 2006-11-29 | $18.85 | $18.85 | 150,400 | — | — |
| 2006-11-28 | $18.87 | $18.87 | 387,800 | — | — |
| 2006-11-27 | $18.85 | $18.85 | 435,900 | — | — |
| 2006-11-24 | $19.85 | $19.85 | 116,600 | — | — |
| 2006-11-22 | $19.53 | $19.53 | 161,600 | — | — |
| 2006-11-21 | $19.45 | $19.45 | 224,900 | — | — |
| 2006-11-20 | $19.61 | $19.61 | 222,800 | — | — |
| 2006-11-17 | $19.25 | $19.25 | 283,400 | — | — |
| 2006-11-16 | $19.98 | $19.98 | 379,200 | — | — |
| 2006-11-15 | $19.49 | $19.49 | 274,700 | — | — |
| 2006-11-14 | $19.72 | $19.72 | 272,900 | — | — |
| 2006-11-13 | $19.23 | $19.23 | 331,700 | — | — |
| 2006-11-10 | $19.04 | $19.04 | 189,200 | — | — |
| 2006-11-09 | $18.64 | $18.64 | 339,100 | — | — |
| 2006-11-08 | $19.14 | $19.14 | 677,700 | — | — |
| 2006-11-07 | $18.61 | $18.61 | 283,800 | — | — |
| 2006-11-06 | $18.48 | $18.48 | 421,200 | — | — |
| 2006-11-03 | $18.47 | $18.47 | 317,500 | — | — |
| 2006-11-02 | $18.30 | $18.30 | 460,500 | — | — |
| 2006-11-01 | $18.25 | $18.25 | 330,600 | — | — |
| 2006-10-31 | $18.69 | $18.69 | 341,500 | — | — |
| 2006-10-30 | $18.82 | $18.82 | 395,300 | — | — |
| 2006-10-27 | $18.56 | $18.56 | 527,600 | — | — |
| 2006-10-26 | $19.22 | $19.22 | 524,400 | — | — |
| 2006-10-25 | $19.24 | $19.24 | 769,200 | — | — |
| 2006-10-24 | $18.49 | $18.49 | 747,000 | — | — |
| 2006-10-23 | $19.16 | $19.16 | 513,900 | — | — |
| 2006-10-20 | $18.95 | $18.95 | 390,700 | — | — |
| 2006-10-19 | $19.11 | $19.11 | 672,000 | — | — |
| 2006-10-18 | $18.86 | $18.86 | 645,000 | — | — |
| 2006-10-17 | $19.15 | $19.15 | 975,600 | — | — |
| 2006-10-16 | $18.61 | $18.61 | 939,500 | — | — |
| 2006-10-13 | $18.93 | $18.93 | 471,900 | — | — |
| 2006-10-12 | $18.82 | $18.82 | 550,000 | — | — |
| 2006-10-11 | $18.82 | $18.82 | 892,300 | — | — |
| 2006-10-10 | $18.98 | $18.98 | 2,027,700 | — | — |
| 2006-10-09 | $19.97 | $19.97 | 598,900 | — | — |
| 2006-10-06 | $19.30 | $19.30 | 520,000 | — | — |
| 2006-10-05 | $19.52 | $19.52 | 711,500 | — | — |
| 2006-10-04 | $19.46 | $19.46 | 966,000 | — | — |
| 2006-10-03 | $19.26 | $19.26 | 1,070,500 | — | — |
| 2006-10-02 | $19.70 | $19.70 | 698,500 | — | — |
| 2006-09-29 | $20.15 | $20.15 | 860,200 | — | — |
| 2006-09-28 | $20.27 | $20.27 | 1,032,200 | — | — |
| 2006-09-27 | $20.13 | $20.13 | 998,600 | — | — |
| 2006-09-26 | $20.59 | $20.59 | 1,765,100 | — | — |
| 2006-09-25 | $22.06 | $22.06 | 652,800 | — | — |
| 2006-09-22 | $21.24 | $21.24 | 466,700 | — | — |
| 2006-09-21 | $21.89 | $21.89 | 1,316,700 | — | — |
| 2006-09-20 | $23.33 | $23.33 | 415,700 | — | — |
| 2006-09-19 | $22.60 | $22.60 | 874,500 | — | — |
| 2006-09-18 | $22.75 | $22.75 | 1,206,800 | — | — |
| 2006-09-15 | $23.57 | $23.57 | 654,600 | — | — |
| 2006-09-14 | $23.26 | $23.26 | 276,100 | — | — |
| 2006-09-13 | $23.42 | $23.42 | 247,400 | — | — |
| 2006-09-12 | $23.38 | $23.38 | 299,200 | — | — |
| 2006-09-11 | $22.29 | $22.29 | 374,200 | — | — |
| 2006-09-08 | $21.99 | $21.99 | 673,000 | — | — |
| 2006-09-07 | $22.93 | $22.93 | 545,500 | — | — |
| 2006-09-06 | $23.20 | $23.20 | 513,500 | — | — |
| 2006-09-05 | $23.93 | $23.93 | 350,100 | — | — |
| 2006-09-01 | $23.87 | $23.87 | 316,400 | — | — |
| 2006-08-31 | $24.46 | $24.46 | 274,700 | — | — |
| 2006-08-30 | $24.67 | $24.67 | 254,900 | — | — |
| 2006-08-29 | $24.60 | $24.60 | 355,700 | — | — |
| 2006-08-28 | $24.27 | $24.27 | 300,000 | — | — |
| 2006-08-25 | $23.94 | $23.94 | 149,600 | — | — |
| 2006-08-24 | $23.89 | $23.89 | 263,200 | — | — |
| 2006-08-23 | $23.85 | $23.85 | 348,000 | — | — |
| 2006-08-22 | $24.10 | $24.10 | 447,000 | — | — |
| 2006-08-21 | $23.32 | $23.32 | 247,200 | — | — |
| 2006-08-18 | $23.84 | $23.84 | 196,700 | — | — |
| 2006-08-17 | $24.00 | $24.00 | 312,100 | — | — |
| 2006-08-16 | $23.99 | $23.99 | 257,100 | — | — |
| 2006-08-15 | $23.16 | $23.16 | 201,500 | — | — |
| 2006-08-14 | $22.06 | $22.06 | 411,900 | — | — |
| 2006-08-11 | $21.51 | $21.51 | 278,100 | — | — |
| 2006-08-10 | $22.25 | $22.25 | 181,500 | — | — |
| 2006-08-09 | $21.97 | $21.97 | 269,200 | — | — |
| 2006-08-08 | $22.22 | $22.22 | 347,800 | — | — |
| 2006-08-07 | $22.09 | $22.09 | 158,900 | — | — |
| 2006-08-04 | $22.35 | $22.35 | 322,900 | — | — |
| 2006-08-03 | $22.28 | $22.28 | 200,900 | — | — |
| 2006-08-02 | $21.97 | $21.97 | 251,900 | — | — |
| 2006-08-01 | $21.87 | $21.87 | 241,300 | — | — |
| 2006-07-31 | $22.28 | $22.28 | 299,400 | — | — |
| 2006-07-28 | $22.25 | $22.25 | 282,600 | — | — |
| 2006-07-27 | $21.58 | $21.58 | 274,000 | — | — |
| 2006-07-26 | $21.92 | $21.92 | 395,500 | — | — |
| 2006-07-25 | $22.04 | $22.04 | 1,199,900 | — | — |
| 2006-07-24 | $22.19 | $22.19 | 536,900 | — | — |
| 2006-07-21 | $21.52 | $21.52 | 432,600 | — | — |
| 2006-07-20 | $22.77 | $22.77 | 283,800 | — | — |
| 2006-07-19 | $23.68 | $23.68 | 330,000 | — | — |
| 2006-07-18 | $22.63 | $22.63 | 332,800 | — | — |
| 2006-07-17 | $22.38 | $22.38 | 390,200 | — | — |
| 2006-07-14 | $22.55 | $22.55 | 270,800 | — | — |
| 2006-07-13 | $22.43 | $22.43 | 674,400 | — | — |
| 2006-07-12 | $23.25 | $23.25 | 362,000 | — | — |
| 2006-07-11 | $23.63 | $23.63 | 534,500 | — | — |
| 2006-07-10 | $23.59 | $23.59 | 345,100 | — | — |
| 2006-07-07 | $23.90 | $23.90 | 301,000 | — | — |
| 2006-07-06 | $24.15 | $24.15 | 227,600 | — | — |
| 2006-07-05 | $23.70 | $23.70 | 263,500 | — | — |
| 2006-07-03 | $24.47 | $24.47 | 140,700 | — | — |
| 2006-06-30 | $23.84 | $23.84 | 711,700 | — | — |
| 2006-06-29 | $23.54 | $23.54 | 375,100 | — | — |
| 2006-06-28 | $22.57 | $22.57 | 326,100 | — | — |
| 2006-06-27 | $22.46 | $22.46 | 159,600 | — | — |
| 2006-06-26 | $23.17 | $23.17 | 190,600 | — | — |
| 2006-06-23 | $22.93 | $22.93 | 203,200 | — | — |
| 2006-06-22 | $22.86 | $22.86 | 183,200 | — | — |
| 2006-06-21 | $22.70 | $22.70 | 156,500 | — | — |
| 2006-06-20 | $22.26 | $22.26 | 226,100 | — | — |
| 2006-06-19 | $22.32 | $22.32 | 191,000 | — | — |
| 2006-06-16 | $22.50 | $22.50 | 542,000 | — | — |
| 2006-06-15 | $23.12 | $23.12 | 311,600 | — | — |
| 2006-06-14 | $22.11 | $22.11 | 238,400 | — | — |
| 2006-06-13 | $21.71 | $21.71 | 550,300 | — | — |
| 2006-06-12 | $21.88 | $21.88 | 534,100 | — | — |
| 2006-06-09 | $23.54 | $23.54 | 279,400 | — | — |
| 2006-06-08 | $23.61 | $23.61 | 433,500 | — | — |
| 2006-06-07 | $23.49 | $23.49 | 376,000 | — | — |
| 2006-06-06 | $24.19 | $24.19 | 337,900 | — | — |
| 2006-06-05 | $24.33 | $24.33 | 443,600 | — | — |
| 2006-06-02 | $24.94 | $24.94 | 363,100 | — | — |
| 2006-06-01 | $24.79 | $24.79 | 259,400 | — | — |
| 2006-05-31 | $24.17 | $24.17 | 752,800 | — | — |
| 2006-05-30 | $23.80 | $23.80 | 315,900 | — | — |
| 2006-05-26 | $24.39 | $24.39 | 245,500 | — | — |
| 2006-05-25 | $24.69 | $24.69 | 996,100 | — | — |
| 2006-05-24 | $23.32 | $23.32 | 487,200 | — | — |
| 2006-05-23 | $23.00 | $23.00 | 584,100 | — | — |
| 2006-05-22 | $23.62 | $23.62 | 616,400 | — | — |
| 2006-05-19 | $24.26 | $24.26 | 403,700 | — | — |
| 2006-05-18 | $24.25 | $24.25 | 267,700 | — | — |
| 2006-05-17 | $24.34 | $24.34 | 636,700 | — | — |
| 2006-05-16 | $24.72 | $24.72 | 345,400 | — | — |
| 2006-05-15 | $24.95 | $24.95 | 551,600 | — | — |
| 2006-05-12 | $25.03 | $25.03 | 305,900 | — | — |
| 2006-05-11 | $25.11 | $25.11 | 537,900 | — | — |
| 2006-05-10 | $25.92 | $25.92 | 569,300 | — | — |
| 2006-05-09 | $27.14 | $27.14 | 1,491,200 | — | — |
| 2006-05-08 | $27.20 | $27.20 | 725,700 | — | — |
| 2006-05-05 | $27.12 | $27.12 | 647,200 | — | — |
| 2006-05-04 | $26.74 | $26.74 | 652,700 | — | — |
| 2006-05-03 | $25.61 | $25.61 | 406,400 | — | — |
| 2006-05-02 | $24.90 | $24.90 | 524,600 | — | — |
| 2006-05-01 | $24.26 | $24.26 | 383,900 | — | — |
| 2006-04-28 | $23.95 | $23.95 | 433,500 | — | — |
| 2006-04-27 | $23.41 | $23.41 | 568,600 | — | — |
| 2006-04-26 | $23.58 | $23.58 | 1,205,900 | — | — |
| 2006-04-25 | $24.25 | $24.25 | 442,500 | — | — |
| 2006-04-24 | $24.70 | $24.70 | 318,000 | — | — |
| 2006-04-21 | $24.60 | $24.60 | 616,000 | — | — |
| 2006-04-20 | $24.70 | $24.70 | 370,000 | — | — |
| 2006-04-19 | $24.41 | $24.41 | 436,700 | — | — |
| 2006-04-18 | $24.34 | $24.34 | 260,900 | — | — |
| 2006-04-17 | $23.24 | $23.24 | 166,200 | — | — |
| 2006-04-13 | $23.82 | $23.82 | 259,100 | — | — |
| 2006-04-12 | $23.00 | $23.00 | 221,500 | — | — |
| 2006-04-11 | $23.08 | $23.08 | 238,900 | — | — |
| 2006-04-10 | $23.54 | $23.54 | 232,100 | — | — |
| 2006-04-07 | $23.78 | $23.78 | 298,800 | — | — |
| 2006-04-06 | $24.00 | $24.00 | 436,000 | — | — |
| 2006-04-05 | $23.33 | $23.33 | 242,300 | — | — |
| 2006-04-04 | $23.00 | $23.00 | 250,100 | — | — |
| 2006-04-03 | $23.31 | $23.31 | 288,900 | — | — |
| 2006-03-31 | $23.35 | $23.35 | 294,900 | — | — |
| 2006-03-30 | $22.91 | $22.91 | 505,200 | — | — |
| 2006-03-29 | $22.78 | $22.78 | 371,000 | — | — |
| 2006-03-28 | $22.23 | $22.23 | 356,900 | — | — |
| 2006-03-27 | $22.47 | $22.47 | 364,500 | — | — |
| 2006-03-24 | $22.27 | $22.27 | 414,000 | — | — |
| 2006-03-23 | $21.66 | $21.66 | 393,100 | — | — |
| 2006-03-22 | $21.34 | $21.34 | 306,700 | — | — |
| 2006-03-21 | $20.55 | $20.55 | 313,900 | — | — |
| 2006-03-20 | $20.56 | $20.56 | 530,900 | — | — |
| 2006-03-17 | $20.69 | $20.69 | 909,800 | — | — |
| 2006-03-16 | $20.61 | $20.61 | 737,300 | — | — |
| 2006-03-15 | $21.00 | $21.00 | 348,700 | — | — |
| 2006-03-14 | $20.68 | $20.68 | 295,200 | — | — |
| 2006-03-13 | $20.34 | $20.34 | 194,900 | — | — |
| 2006-03-10 | $20.30 | $20.30 | 278,800 | — | — |
| 2006-03-09 | $20.16 | $20.16 | 407,500 | — | — |
| 2006-03-08 | $20.06 | $20.06 | 223,400 | — | — |
| 2006-03-07 | $20.00 | $20.00 | 294,500 | — | — |
| 2006-03-06 | $20.02 | $20.02 | 397,600 | — | — |
| 2006-03-03 | $20.31 | $20.31 | 192,100 | — | — |
| 2006-03-02 | $20.49 | $20.49 | 270,000 | — | — |
| 2006-03-01 | $20.54 | $20.54 | 437,500 | — | — |
| 2006-02-28 | $20.09 | $20.09 | 399,300 | — | — |
| 2006-02-27 | $20.21 | $20.21 | 668,200 | — | — |
| 2006-02-24 | $20.38 | $20.38 | 549,200 | — | — |
| 2006-02-23 | $20.52 | $20.52 | 961,300 | — | — |
| 2006-02-22 | $21.09 | $21.09 | 653,200 | — | — |
| 2006-02-21 | $20.46 | $20.46 | 424,800 | — | — |
| 2006-02-17 | $20.60 | $20.60 | 344,600 | — | — |
| 2006-02-16 | $20.49 | $20.49 | 452,800 | — | — |
| 2006-02-15 | $20.52 | $20.52 | 707,400 | — | — |
| 2006-02-14 | $19.96 | $19.96 | 2,484,200 | — | — |
| 2006-02-13 | $22.46 | $22.46 | 1,286,100 | — | — |
| 2006-02-10 | $22.48 | $22.48 | 540,800 | — | — |
| 2006-02-09 | $22.42 | $22.42 | 790,800 | — | — |
| 2006-02-08 | $21.84 | $21.84 | 576,000 | — | — |
| 2006-02-07 | $21.50 | $21.50 | 209,100 | — | — |
| 2006-02-06 | $21.85 | $21.85 | 377,800 | — | — |
| 2006-02-03 | $21.72 | $21.72 | 343,900 | — | — |
| 2006-02-02 | $21.81 | $21.81 | 496,000 | — | — |
| 2006-02-01 | $22.22 | $22.22 | 316,300 | — | — |
| 2006-01-31 | $21.75 | $21.75 | 491,500 | — | — |
| 2006-01-30 | $21.94 | $21.94 | 508,700 | — | — |
| 2006-01-27 | $21.56 | $21.56 | 525,400 | — | — |
| 2006-01-26 | $21.41 | $21.41 | 403,400 | — | — |
| 2006-01-25 | $20.80 | $20.80 | 624,500 | — | — |
| 2006-01-24 | $21.15 | $21.15 | 291,300 | — | — |
| 2006-01-23 | $20.76 | $20.76 | 515,500 | — | — |
| 2006-01-20 | $20.79 | $20.79 | 929,900 | — | — |
| 2006-01-19 | $21.32 | $21.32 | 1,404,300 | — | — |
| 2006-01-18 | $19.52 | $19.52 | 578,400 | — | — |
| 2006-01-17 | $19.49 | $19.49 | 602,300 | — | — |
| 2006-01-13 | $19.72 | $19.72 | 908,400 | — | — |
| 2006-01-12 | $20.46 | $20.46 | 784,900 | — | — |
| 2006-01-11 | $20.73 | $20.73 | 1,016,500 | — | — |
| 2006-01-10 | $20.03 | $20.03 | 605,000 | — | — |
| 2006-01-09 | $19.47 | $19.47 | 594,700 | — | — |
| 2006-01-06 | $19.20 | $19.20 | 1,222,300 | — | — |
| 2006-01-05 | $19.03 | $19.03 | 1,000,500 | — | — |
| 2006-01-04 | $18.24 | $18.24 | 424,500 | — | — |
| 2006-01-03 | $17.83 | $17.83 | 450,700 | — | — |