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
- 1990-03-23 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 | $19.78 | $38.13 | 266,411 | — | — |
| 2006-12-28 | $19.85 | $38.26 | 201,282 | — | — |
| 2006-12-27 | $19.78 | $38.13 | 320,417 | — | — |
| 2006-12-26 | $19.54 | $37.65 | 244,165 | — | — |
| 2006-12-22 | $19.36 | $37.32 | 312,778 | — | — |
| 2006-12-21 | $19.37 | $37.34 | 291,337 | — | — |
| 2006-12-20 | $19.36 | $37.31 | 258,906 | — | — |
| 2006-12-19 | $19.19 | $36.98 | 185,603 | — | — |
| 2006-12-18 | $19.18 | $36.96 | 235,053 | — | — |
| 2006-12-15 | $19.29 | $37.18 | 500,928 | — | — |
| 2006-12-14 | $19.27 | $37.14 | 153,307 | — | — |
| 2006-12-13 | $19.16 | $36.92 | 197,932 | — | — |
| 2006-12-12 | $19.09 | $36.79 | 263,731 | — | — |
| 2006-12-11 | $19.10 | $36.82 | 113,506 | — | — |
| 2006-12-08 | $19.04 | $36.70 | 202,086 | — | — |
| 2006-12-07 | $19.06 | $36.73 | 222,322 | — | — |
| 2006-12-06 | $19.07 | $36.76 | 269,627 | — | — |
| 2006-12-05 | $19.39 | $37.07 | 321,489 | — | — |
| 2006-12-04 | $19.37 | $37.03 | 428,429 | — | — |
| 2006-12-01 | $19.22 | $36.74 | 458,849 | — | — |
| 2006-11-30 | $19.37 | $37.03 | 1,616,557 | — | — |
| 2006-11-29 | $19.49 | $37.26 | 279,142 | — | — |
| 2006-11-28 | $19.25 | $36.80 | 212,807 | — | — |
| 2006-11-27 | $19.17 | $36.64 | 232,239 | — | — |
| 2006-11-24 | $19.48 | $37.23 | 108,548 | — | — |
| 2006-11-22 | $19.42 | $37.11 | 222,322 | — | — |
| 2006-11-21 | $19.45 | $37.17 | 198,200 | — | — |
| 2006-11-20 | $19.45 | $37.18 | 160,677 | — | — |
| 2006-11-17 | $19.53 | $37.33 | 181,583 | — | — |
| 2006-11-16 | $19.53 | $37.33 | 233,847 | — | — |
| 2006-11-15 | $19.45 | $37.17 | 228,084 | — | — |
| 2006-11-14 | $19.38 | $37.04 | 170,326 | — | — |
| 2006-11-13 | $19.19 | $36.67 | 231,435 | — | — |
| 2006-11-10 | $19.10 | $36.50 | 156,523 | — | — |
| 2006-11-09 | $19.10 | $36.50 | 185,201 | — | — |
| 2006-11-08 | $19.19 | $36.69 | 176,357 | — | — |
| 2006-11-07 | $19.07 | $36.46 | 181,449 | — | — |
| 2006-11-06 | $19.16 | $36.63 | 164,698 | — | — |
| 2006-11-03 | $19.03 | $36.37 | 177,161 | — | — |
| 2006-11-02 | $19.07 | $36.44 | 277,668 | — | — |
| 2006-11-01 | $19.07 | $36.44 | 470,776 | — | — |
| 2006-10-31 | $19.45 | $37.17 | 196,458 | — | — |
| 2006-10-30 | $19.29 | $36.87 | 149,019 | — | — |
| 2006-10-27 | $19.27 | $36.83 | 181,047 | — | — |
| 2006-10-26 | $19.36 | $37.00 | 236,661 | — | — |
| 2006-10-25 | $19.30 | $36.88 | 316,665 | — | — |
| 2006-10-24 | $19.10 | $36.50 | 452,952 | — | — |
| 2006-10-23 | $18.83 | $36.00 | 310,098 | — | — |
| 2006-10-20 | $18.82 | $35.97 | 364,238 | — | — |
| 2006-10-19 | $18.95 | $36.21 | 441,830 | — | — |
| 2006-10-18 | $19.59 | $37.44 | 228,620 | — | — |
| 2006-10-17 | $19.44 | $37.16 | 172,604 | — | — |
| 2006-10-16 | $19.30 | $36.88 | 185,067 | — | — |
| 2006-10-13 | $19.36 | $37.00 | 158,399 | — | — |
| 2006-10-12 | $19.41 | $37.10 | 189,758 | — | — |
| 2006-10-11 | $19.24 | $36.79 | 436,067 | — | — |
| 2006-10-10 | $19.34 | $36.97 | 422,398 | — | — |
| 2006-10-09 | $19.24 | $36.79 | 353,919 | — | — |
| 2006-10-06 | $18.98 | $36.29 | 283,698 | — | — |
| 2006-10-05 | $19.20 | $36.70 | 246,176 | — | — |
| 2006-10-04 | $19.09 | $36.49 | 410,605 | — | — |
| 2006-10-03 | $19.14 | $36.59 | 294,553 | — | — |
| 2006-10-02 | $19.06 | $36.43 | 250,330 | — | — |
| 2006-09-29 | $19.08 | $36.47 | 294,687 | — | — |
| 2006-09-28 | $19.30 | $36.90 | 224,600 | — | — |
| 2006-09-27 | $19.22 | $36.73 | 380,587 | — | — |
| 2006-09-26 | $19.22 | $36.73 | 305,542 | — | — |
| 2006-09-25 | $19.08 | $36.47 | 397,204 | — | — |
| 2006-09-22 | $18.87 | $36.07 | 625,557 | — | — |
| 2006-09-21 | $18.69 | $35.72 | 576,777 | — | — |
| 2006-09-20 | $19.35 | $36.98 | 314,252 | — | — |
| 2006-09-19 | $19.04 | $36.39 | 367,588 | — | — |
| 2006-09-18 | $19.10 | $36.50 | 335,828 | — | — |
| 2006-09-15 | $19.36 | $37.01 | 280,214 | — | — |
| 2006-09-14 | $19.31 | $36.91 | 180,645 | — | — |
| 2006-09-13 | $19.24 | $36.79 | 206,375 | — | — |
| 2006-09-12 | $19.25 | $36.80 | 174,212 | — | — |
| 2006-09-11 | $18.98 | $36.27 | 138,298 | — | — |
| 2006-09-08 | $18.98 | $36.27 | 189,356 | — | — |
| 2006-09-07 | $18.92 | $36.16 | 277,132 | — | — |
| 2006-09-06 | $19.04 | $36.39 | 196,592 | — | — |
| 2006-09-05 | $19.22 | $36.42 | 199,674 | — | — |
| 2006-09-01 | $19.16 | $36.31 | 114,712 | — | — |
| 2006-08-31 | $19.14 | $36.28 | 238,805 | — | — |
| 2006-08-30 | $19.21 | $36.41 | 170,326 | — | — |
| 2006-08-29 | $19.19 | $36.36 | 241,753 | — | — |
| 2006-08-28 | $19.13 | $36.27 | 212,807 | — | — |
| 2006-08-25 | $19.10 | $36.21 | 233,981 | — | — |
| 2006-08-24 | $19.26 | $36.51 | 268,823 | — | — |
| 2006-08-23 | $19.24 | $36.48 | 276,864 | — | — |
| 2006-08-22 | $19.36 | $36.69 | 189,222 | — | — |
| 2006-08-21 | $19.33 | $36.63 | 216,425 | — | — |
| 2006-08-18 | $19.41 | $36.79 | 245,774 | — | — |
| 2006-08-17 | $19.41 | $36.79 | 377,237 | — | — |
| 2006-08-16 | $19.40 | $36.78 | 236,125 | — | — |
| 2006-08-15 | $19.43 | $36.83 | 313,448 | — | — |
| 2006-08-14 | $18.98 | $35.98 | 186,541 | — | — |
| 2006-08-11 | $18.98 | $35.98 | 162,956 | — | — |
| 2006-08-10 | $18.98 | $35.97 | 228,754 | — | — |
| 2006-08-09 | $18.77 | $35.59 | 332,746 | — | — |
| 2006-08-08 | $19.20 | $36.39 | 213,343 | — | — |
| 2006-08-07 | $19.16 | $36.31 | 222,322 | — | — |
| 2006-08-04 | $19.46 | $36.89 | 314,654 | — | — |
| 2006-08-03 | $19.47 | $36.90 | 332,344 | — | — |
| 2006-08-02 | $19.18 | $36.35 | 351,373 | — | — |
| 2006-08-01 | $19.17 | $36.34 | 435,933 | — | — |
| 2006-07-31 | $19.38 | $36.73 | 719,095 | — | — |
| 2006-07-28 | $20.15 | $38.19 | 333,416 | — | — |
| 2006-07-27 | $19.83 | $37.58 | 200,076 | — | — |
| 2006-07-26 | $20.03 | $37.96 | 317,335 | — | — |
| 2006-07-25 | $20.01 | $37.93 | 424,274 | — | — |
| 2006-07-24 | $20.01 | $37.93 | 379,247 | — | — |
| 2006-07-21 | $19.77 | $37.48 | 308,088 | — | — |
| 2006-07-20 | $19.88 | $37.68 | 398,008 | — | — |
| 2006-07-19 | $19.95 | $37.82 | 484,713 | — | — |
| 2006-07-18 | $19.37 | $36.72 | 212,137 | — | — |
| 2006-07-17 | $19.29 | $36.56 | 164,832 | — | — |
| 2006-07-14 | $19.14 | $36.28 | 197,262 | — | — |
| 2006-07-13 | $19.24 | $36.48 | 233,177 | — | — |
| 2006-07-12 | $19.40 | $36.78 | 229,424 | — | — |
| 2006-07-11 | $19.74 | $37.43 | 272,575 | — | — |
| 2006-07-10 | $19.60 | $37.16 | 295,223 | — | — |
| 2006-07-07 | $19.62 | $37.19 | 524,647 | — | — |
| 2006-07-06 | $19.33 | $36.63 | 433,119 | — | — |
| 2006-07-05 | $19.07 | $36.14 | 298,573 | — | — |
| 2006-07-03 | $19.24 | $36.46 | 162,420 | — | — |
| 2006-06-30 | $19.19 | $36.36 | 629,845 | — | — |
| 2006-06-29 | $18.84 | $35.71 | 469,301 | — | — |
| 2006-06-28 | $18.69 | $35.43 | 490,877 | — | — |
| 2006-06-27 | $18.65 | $35.35 | 349,899 | — | — |
| 2006-06-26 | $18.88 | $35.78 | 309,160 | — | — |
| 2006-06-23 | $18.63 | $35.32 | 300,181 | — | — |
| 2006-06-22 | $18.49 | $35.05 | 292,543 | — | — |
| 2006-06-21 | $18.60 | $35.26 | 256,092 | — | — |
| 2006-06-20 | $18.60 | $35.25 | 302,460 | — | — |
| 2006-06-19 | $18.70 | $35.45 | 382,999 | — | — |
| 2006-06-16 | $19.08 | $36.17 | 389,432 | — | — |
| 2006-06-15 | $19.15 | $36.29 | 458,581 | — | — |
| 2006-06-14 | $18.64 | $35.33 | 502,268 | — | — |
| 2006-06-13 | $18.54 | $35.13 | 378,309 | — | — |
| 2006-06-12 | $18.83 | $35.70 | 279,142 | — | — |
| 2006-06-09 | $18.92 | $35.86 | 359,548 | — | — |
| 2006-06-08 | $18.72 | $35.47 | 387,824 | — | — |
| 2006-06-07 | $18.37 | $34.82 | 467,291 | — | — |
| 2006-06-06 | $18.51 | $34.77 | 536,172 | — | — |
| 2006-06-05 | $18.40 | $34.58 | 579,591 | — | — |
| 2006-06-02 | $18.69 | $35.12 | 450,540 | — | — |
| 2006-06-01 | $18.43 | $34.63 | 342,796 | — | — |
| 2006-05-31 | $18.29 | $34.37 | 627,701 | — | — |
| 2006-05-30 | $18.09 | $33.99 | 198,066 | — | — |
| 2006-05-26 | $18.36 | $34.49 | 327,921 | — | — |
| 2006-05-25 | $18.44 | $34.65 | 262,659 | — | — |
| 2006-05-24 | $18.24 | $34.28 | 350,033 | — | — |
| 2006-05-23 | $18.34 | $34.47 | 416,368 | — | — |
| 2006-05-22 | $18.43 | $34.63 | 254,484 | — | — |
| 2006-05-19 | $18.39 | $34.55 | 224,198 | — | — |
| 2006-05-18 | $18.35 | $34.48 | 296,027 | — | — |
| 2006-05-17 | $18.46 | $34.69 | 273,380 | — | — |
| 2006-05-16 | $18.57 | $34.89 | 326,179 | — | — |
| 2006-05-15 | $18.70 | $35.14 | 394,122 | — | — |
| 2006-05-12 | $18.70 | $35.14 | 264,267 | — | — |
| 2006-05-11 | $18.76 | $35.25 | 262,525 | — | — |
| 2006-05-10 | $19.02 | $35.74 | 320,685 | — | — |
| 2006-05-09 | $18.99 | $35.69 | 337,570 | — | — |
| 2006-05-08 | $19.04 | $35.77 | 421,594 | — | — |
| 2006-05-05 | $18.99 | $35.69 | 347,621 | — | — |
| 2006-05-04 | $18.98 | $35.66 | 704,086 | — | — |
| 2006-05-03 | $18.12 | $34.05 | 264,676 | — | — |
| 2006-05-02 | $18.09 | $33.99 | 420,019 | — | — |
| 2006-05-01 | $18.30 | $34.39 | 267,349 | — | — |
| 2006-04-28 | $18.51 | $34.77 | 401,305 | — | — |
| 2006-04-27 | $18.16 | $34.12 | 289,722 | — | — |
| 2006-04-26 | $18.15 | $34.11 | 209,377 | — | — |
| 2006-04-25 | $17.84 | $33.52 | 160,691 | — | — |
| 2006-04-24 | $17.94 | $33.72 | 273,822 | — | — |
| 2006-04-21 | $18.06 | $33.93 | 424,944 | — | — |
| 2006-04-20 | $18.03 | $33.88 | 610,400 | — | — |
| 2006-04-19 | $18.34 | $34.45 | 297,039 | — | — |
| 2006-04-18 | $18.48 | $34.72 | 723,672 | — | — |
| 2006-04-17 | $19.17 | $36.02 | 789,665 | — | — |
| 2006-04-13 | $18.30 | $34.39 | 194,883 | — | — |
| 2006-04-12 | $18.00 | $33.83 | 173,636 | — | — |
| 2006-04-11 | $17.87 | $33.57 | 157,455 | — | — |
| 2006-04-10 | $17.90 | $33.64 | 97,231 | — | — |
| 2006-04-07 | $17.97 | $33.76 | 168,430 | — | — |
| 2006-04-06 | $17.96 | $33.75 | 238,222 | — | — |
| 2006-04-05 | $18.10 | $34.01 | 196,150 | — | — |
| 2006-04-04 | $17.99 | $33.81 | 311,532 | — | — |
| 2006-04-03 | $18.07 | $33.95 | 242,021 | — | — |
| 2006-03-31 | $18.21 | $34.21 | 160,409 | — | — |
| 2006-03-30 | $17.99 | $33.80 | 142,258 | — | — |
| 2006-03-29 | $17.96 | $33.75 | 126,780 | — | — |
| 2006-03-28 | $17.80 | $33.45 | 149,856 | — | — |
| 2006-03-27 | $17.99 | $33.80 | 168,008 | — | — |
| 2006-03-24 | $17.97 | $33.77 | 192,773 | — | — |
| 2006-03-23 | $18.06 | $33.93 | 176,591 | — | — |
| 2006-03-22 | $18.07 | $33.95 | 382,168 | — | — |
| 2006-03-21 | $17.92 | $33.67 | 321,382 | — | — |
| 2006-03-20 | $17.73 | $33.32 | 350,790 | — | — |
| 2006-03-17 | $18.09 | $34.00 | 326,588 | — | — |
| 2006-03-16 | $18.03 | $33.88 | 378,651 | — | — |
| 2006-03-15 | $17.92 | $33.68 | 383,857 | — | — |
| 2006-03-14 | $17.77 | $33.38 | 387,938 | — | — |
| 2006-03-13 | $17.64 | $33.14 | 757,724 | — | — |
| 2006-03-10 | $17.05 | $32.04 | 198,120 | — | — |
| 2006-03-09 | $17.01 | $31.97 | 119,041 | — | — |
| 2006-03-08 | $17.02 | $31.98 | 124,951 | — | — |
| 2006-03-07 | $17.08 | $32.09 | 117,352 | — | — |
| 2006-03-06 | $17.13 | $32.20 | 290,848 | — | — |
| 2006-03-03 | $17.16 | $32.25 | 140,429 | — | — |
| 2006-03-02 | $17.26 | $32.13 | 201,637 | — | — |
| 2006-03-01 | $17.24 | $32.10 | 162,520 | — | — |
| 2006-02-28 | $17.26 | $32.14 | 122,418 | — | — |
| 2006-02-27 | $17.40 | $32.39 | 169,696 | — | — |
| 2006-02-24 | $17.28 | $32.17 | 189,677 | — | — |
| 2006-02-23 | $17.37 | $32.34 | 300,557 | — | — |
| 2006-02-22 | $17.27 | $32.16 | 326,729 | — | — |
| 2006-02-21 | $17.01 | $31.68 | 215,708 | — | — |
| 2006-02-17 | $17.13 | $31.90 | 95,401 | — | — |
| 2006-02-16 | $17.28 | $32.17 | 430,854 | — | — |
| 2006-02-15 | $17.23 | $32.08 | 314,768 | — | — |
| 2006-02-14 | $16.91 | $31.48 | 424,100 | — | — |
| 2006-02-13 | $16.67 | $31.04 | 149,012 | — | — |
| 2006-02-10 | $16.70 | $31.10 | 143,946 | — | — |
| 2006-02-09 | $16.60 | $30.91 | 240,051 | — | — |
| 2006-02-08 | $16.56 | $30.83 | 260,876 | — | — |
| 2006-02-07 | $16.46 | $30.65 | 174,621 | — | — |
| 2006-02-06 | $16.52 | $30.77 | 296,617 | — | — |
| 2006-02-03 | $16.69 | $31.08 | 165,334 | — | — |
| 2006-02-02 | $16.64 | $30.99 | 139,866 | — | — |
| 2006-02-01 | $16.69 | $31.08 | 140,006 | — | — |
| 2006-01-31 | $16.64 | $30.99 | 153,655 | — | — |
| 2006-01-30 | $16.67 | $31.04 | 170,400 | — | — |
| 2006-01-27 | $16.70 | $31.10 | 271,711 | — | — |
| 2006-01-26 | $16.52 | $30.77 | 285,360 | — | — |
| 2006-01-25 | $16.60 | $30.91 | 354,589 | — | — |
| 2006-01-24 | $16.77 | $31.23 | 164,771 | — | — |
| 2006-01-23 | $16.74 | $31.18 | 119,322 | — | — |
| 2006-01-20 | $16.76 | $31.22 | 187,707 | — | — |
| 2006-01-19 | $16.82 | $31.32 | 155,625 | — | — |
| 2006-01-18 | $16.91 | $31.48 | 118,478 | — | — |
| 2006-01-17 | $16.95 | $31.56 | 138,177 | — | — |
| 2006-01-13 | $17.04 | $31.73 | 156,047 | — | — |
| 2006-01-12 | $17.13 | $31.89 | 125,654 | — | — |
| 2006-01-11 | $17.18 | $32.00 | 161,254 | — | — |
| 2006-01-10 | $17.27 | $32.16 | 200,512 | — | — |
| 2006-01-09 | $17.41 | $32.42 | 203,467 | — | — |
| 2006-01-06 | $17.38 | $32.35 | 212,331 | — | — |
| 2006-01-05 | $17.41 | $32.42 | 194,180 | — | — |
| 2006-01-04 | $17.44 | $32.47 | 247,228 | — | — |
| 2006-01-03 | $17.32 | $32.25 | 211,206 | — | — |