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
- 1995-06-16 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 | $15.19 | $15.63 | 599,600 | — | — |
| 2006-12-28 | $15.36 | $15.80 | 516,000 | — | — |
| 2006-12-27 | $15.48 | $15.93 | 459,000 | — | — |
| 2006-12-26 | $15.35 | $15.79 | 423,000 | — | — |
| 2006-12-22 | $15.14 | $15.58 | 496,800 | — | — |
| 2006-12-21 | $15.48 | $15.93 | 541,600 | — | — |
| 2006-12-20 | $15.52 | $15.97 | 1,058,400 | — | — |
| 2006-12-19 | $15.92 | $16.38 | 496,800 | — | — |
| 2006-12-18 | $15.90 | $16.36 | 632,000 | — | — |
| 2006-12-15 | $16.00 | $16.47 | 883,000 | — | — |
| 2006-12-14 | $16.44 | $16.92 | 1,111,400 | — | — |
| 2006-12-13 | $15.95 | $16.41 | 1,051,600 | — | — |
| 2006-12-12 | $15.89 | $16.35 | 1,549,000 | — | — |
| 2006-12-11 | $16.75 | $17.24 | 421,800 | — | — |
| 2006-12-08 | $16.59 | $17.07 | 652,800 | — | — |
| 2006-12-07 | $16.84 | $17.33 | 766,600 | — | — |
| 2006-12-06 | $16.78 | $17.26 | 557,400 | — | — |
| 2006-12-05 | $16.81 | $17.30 | 703,200 | — | — |
| 2006-12-04 | $16.60 | $17.08 | 505,600 | — | — |
| 2006-12-01 | $16.25 | $16.72 | 701,400 | — | — |
| 2006-11-30 | $16.42 | $16.90 | 640,200 | — | — |
| 2006-11-29 | $16.32 | $16.79 | 652,400 | — | — |
| 2006-11-28 | $16.08 | $16.55 | 1,055,000 | — | — |
| 2006-11-27 | $15.85 | $16.31 | 929,800 | — | — |
| 2006-11-24 | $16.16 | $16.63 | 250,800 | — | — |
| 2006-11-22 | $16.11 | $16.58 | 653,000 | — | — |
| 2006-11-21 | $15.83 | $16.29 | 729,600 | — | — |
| 2006-11-20 | $15.57 | $16.02 | 544,200 | — | — |
| 2006-11-17 | $15.65 | $16.10 | 611,800 | — | — |
| 2006-11-16 | $15.89 | $16.35 | 783,400 | — | — |
| 2006-11-15 | $15.81 | $16.27 | 894,600 | — | — |
| 2006-11-14 | $15.73 | $16.18 | 816,600 | — | — |
| 2006-11-13 | $15.47 | $15.92 | 592,400 | — | — |
| 2006-11-10 | $15.41 | $15.85 | 882,800 | — | — |
| 2006-11-09 | $15.37 | $15.81 | 800,200 | — | — |
| 2006-11-08 | $15.75 | $16.20 | 986,200 | — | — |
| 2006-11-07 | $15.68 | $16.13 | 604,200 | — | — |
| 2006-11-06 | $15.62 | $16.07 | 753,800 | — | — |
| 2006-11-03 | $15.35 | $15.79 | 676,000 | — | — |
| 2006-11-02 | $15.36 | $15.80 | 1,100,200 | — | — |
| 2006-11-01 | $15.45 | $15.89 | 809,000 | — | — |
| 2006-10-31 | $15.70 | $16.15 | 921,400 | — | — |
| 2006-10-30 | $16.05 | $16.51 | 740,200 | — | — |
| 2006-10-27 | $16.10 | $16.56 | 1,093,000 | — | — |
| 2006-10-26 | $16.17 | $16.64 | 1,591,800 | — | — |
| 2006-10-25 | $16.53 | $17.00 | 2,859,200 | — | — |
| 2006-10-24 | $14.80 | $15.23 | 1,273,800 | — | — |
| 2006-10-23 | $14.95 | $15.38 | 1,241,600 | — | — |
| 2006-10-20 | $15.00 | $15.43 | 819,800 | — | — |
| 2006-10-19 | $15.32 | $15.76 | 675,200 | — | — |
| 2006-10-18 | $14.95 | $15.38 | 854,600 | — | — |
| 2006-10-17 | $15.28 | $15.72 | 1,158,200 | — | — |
| 2006-10-16 | $15.58 | $16.02 | 741,800 | — | — |
| 2006-10-13 | $14.97 | $15.40 | 873,800 | — | — |
| 2006-10-12 | $15.00 | $15.43 | 716,800 | — | — |
| 2006-10-11 | $14.65 | $15.07 | 704,800 | — | — |
| 2006-10-10 | $14.90 | $15.32 | 691,000 | — | — |
| 2006-10-09 | $14.70 | $15.12 | 567,200 | — | — |
| 2006-10-06 | $14.29 | $14.70 | 471,800 | — | — |
| 2006-10-05 | $14.63 | $15.05 | 787,000 | — | — |
| 2006-10-04 | $14.10 | $14.50 | 1,282,200 | — | — |
| 2006-10-03 | $13.58 | $13.97 | 456,000 | — | — |
| 2006-10-02 | $13.53 | $13.92 | 624,000 | — | — |
| 2006-09-29 | $13.57 | $13.96 | 1,085,000 | — | — |
| 2006-09-28 | $13.49 | $13.87 | 1,136,600 | — | — |
| 2006-09-27 | $13.50 | $13.89 | 2,184,800 | — | — |
| 2006-09-26 | $13.26 | $13.64 | 1,976,800 | — | — |
| 2006-09-25 | $13.10 | $13.48 | 1,495,400 | — | — |
| 2006-09-22 | $13.09 | $13.47 | 1,132,800 | — | — |
| 2006-09-21 | $13.65 | $14.04 | 614,200 | — | — |
| 2006-09-20 | $13.85 | $14.25 | 911,200 | — | — |
| 2006-09-19 | $13.89 | $14.29 | 697,600 | — | — |
| 2006-09-18 | $14.13 | $14.53 | 663,600 | — | — |
| 2006-09-15 | $14.01 | $14.41 | 956,800 | — | — |
| 2006-09-14 | $14.00 | $14.40 | 571,000 | — | — |
| 2006-09-13 | $14.03 | $14.43 | 715,000 | — | — |
| 2006-09-12 | $13.56 | $13.95 | 1,035,000 | — | — |
| 2006-09-11 | $13.25 | $13.63 | 532,200 | — | — |
| 2006-09-08 | $13.48 | $13.87 | 478,000 | — | — |
| 2006-09-07 | $13.47 | $13.86 | 652,400 | — | — |
| 2006-09-06 | $13.53 | $13.92 | 1,098,400 | — | — |
| 2006-09-05 | $14.30 | $14.71 | 799,800 | — | — |
| 2006-09-01 | $14.10 | $14.51 | 725,600 | — | — |
| 2006-08-31 | $14.11 | $14.51 | 673,800 | — | — |
| 2006-08-30 | $13.79 | $14.18 | 870,400 | — | — |
| 2006-08-29 | $13.64 | $14.03 | 796,400 | — | — |
| 2006-08-28 | $13.40 | $13.79 | 515,600 | — | — |
| 2006-08-25 | $13.35 | $13.73 | 648,800 | — | — |
| 2006-08-24 | $13.41 | $13.79 | 912,000 | — | — |
| 2006-08-23 | $13.43 | $13.81 | 667,800 | — | — |
| 2006-08-22 | $13.56 | $13.95 | 611,800 | — | — |
| 2006-08-21 | $13.31 | $13.69 | 403,600 | — | — |
| 2006-08-18 | $13.54 | $13.92 | 664,600 | — | — |
| 2006-08-17 | $13.60 | $13.99 | 1,027,200 | — | — |
| 2006-08-16 | $13.53 | $13.91 | 793,600 | — | — |
| 2006-08-15 | $13.14 | $13.52 | 678,800 | — | — |
| 2006-08-14 | $12.64 | $13.00 | 788,800 | — | — |
| 2006-08-11 | $12.66 | $13.02 | 847,600 | — | — |
| 2006-08-10 | $12.88 | $13.24 | 999,400 | — | — |
| 2006-08-09 | $12.77 | $13.13 | 1,308,800 | — | — |
| 2006-08-08 | $13.12 | $13.49 | 1,164,600 | — | — |
| 2006-08-07 | $13.33 | $13.70 | 1,035,200 | — | — |
| 2006-08-04 | $13.35 | $13.72 | 2,044,800 | — | — |
| 2006-08-03 | $13.12 | $13.49 | 1,751,200 | — | — |
| 2006-08-02 | $13.07 | $13.44 | 1,025,400 | — | — |
| 2006-08-01 | $12.98 | $13.34 | 1,529,200 | — | — |
| 2006-07-31 | $13.28 | $13.66 | 1,528,000 | — | — |
| 2006-07-28 | $13.09 | $13.46 | 1,559,400 | — | — |
| 2006-07-27 | $12.75 | $13.11 | 2,788,400 | — | — |
| 2006-07-26 | $12.63 | $12.99 | 4,005,000 | — | — |
| 2006-07-25 | $12.73 | $13.09 | 13,864,400 | — | — |
| 2006-07-24 | $16.23 | $16.69 | 1,577,000 | — | — |
| 2006-07-21 | $16.08 | $16.54 | 1,083,800 | — | — |
| 2006-07-20 | $16.37 | $16.83 | 777,600 | — | — |
| 2006-07-19 | $17.68 | $18.18 | 939,000 | — | — |
| 2006-07-18 | $16.71 | $17.18 | 652,400 | — | — |
| 2006-07-17 | $16.60 | $17.07 | 768,400 | — | — |
| 2006-07-14 | $16.88 | $17.35 | 991,800 | — | — |
| 2006-07-13 | $17.17 | $17.66 | 988,000 | — | — |
| 2006-07-12 | $18.04 | $18.55 | 814,200 | — | — |
| 2006-07-11 | $18.34 | $18.86 | 790,600 | — | — |
| 2006-07-10 | $18.14 | $18.66 | 613,400 | — | — |
| 2006-07-07 | $18.09 | $18.60 | 826,600 | — | — |
| 2006-07-06 | $18.28 | $18.79 | 787,600 | — | — |
| 2006-07-05 | $18.29 | $18.80 | 847,200 | — | — |
| 2006-07-03 | $18.62 | $19.14 | 420,600 | — | — |
| 2006-06-30 | $18.70 | $19.23 | 1,129,800 | — | — |
| 2006-06-29 | $18.15 | $18.67 | 855,800 | — | — |
| 2006-06-28 | $17.33 | $17.82 | 791,400 | — | — |
| 2006-06-27 | $17.32 | $17.81 | 1,006,800 | — | — |
| 2006-06-26 | $17.42 | $17.92 | 428,200 | — | — |
| 2006-06-23 | $17.29 | $17.78 | 516,000 | — | — |
| 2006-06-22 | $17.23 | $17.72 | 808,800 | — | — |
| 2006-06-21 | $17.19 | $17.68 | 817,200 | — | — |
| 2006-06-20 | $16.75 | $17.23 | 1,146,800 | — | — |
| 2006-06-19 | $16.56 | $17.03 | 879,800 | — | — |
| 2006-06-16 | $16.97 | $17.45 | 1,849,400 | — | — |
| 2006-06-15 | $17.20 | $17.68 | 1,471,600 | — | — |
| 2006-06-14 | $16.04 | $16.49 | 1,265,600 | — | — |
| 2006-06-13 | $15.44 | $15.87 | 1,176,000 | — | — |
| 2006-06-12 | $15.61 | $16.05 | 1,299,400 | — | — |
| 2006-06-09 | $16.16 | $16.61 | 788,000 | — | — |
| 2006-06-08 | $16.39 | $16.85 | 1,692,800 | — | — |
| 2006-06-07 | $16.55 | $17.02 | 781,000 | — | — |
| 2006-06-06 | $16.75 | $17.23 | 1,418,600 | — | — |
| 2006-06-05 | $17.37 | $17.86 | 1,164,200 | — | — |
| 2006-06-02 | $18.09 | $18.60 | 1,155,000 | — | — |
| 2006-06-01 | $17.68 | $18.19 | 965,600 | — | — |
| 2006-05-31 | $17.49 | $17.98 | 1,112,200 | — | — |
| 2006-05-30 | $17.18 | $17.67 | 820,200 | — | — |
| 2006-05-26 | $17.75 | $18.25 | 562,800 | — | — |
| 2006-05-25 | $17.39 | $17.88 | 1,384,600 | — | — |
| 2006-05-24 | $17.29 | $17.78 | 957,000 | — | — |
| 2006-05-23 | $17.20 | $17.69 | 1,286,000 | — | — |
| 2006-05-22 | $17.16 | $17.65 | 1,341,000 | — | — |
| 2006-05-19 | $17.29 | $17.78 | 1,413,400 | — | — |
| 2006-05-18 | $17.67 | $18.17 | 708,400 | — | — |
| 2006-05-17 | $18.14 | $18.65 | 1,196,400 | — | — |
| 2006-05-16 | $18.73 | $19.26 | 2,038,200 | — | — |
| 2006-05-15 | $18.34 | $18.86 | 675,400 | — | — |
| 2006-05-12 | $18.38 | $18.90 | 876,000 | — | — |
| 2006-05-11 | $19.08 | $19.63 | 643,800 | — | — |
| 2006-05-10 | $19.73 | $20.29 | 705,600 | — | — |
| 2006-05-09 | $19.87 | $20.42 | 992,000 | — | — |
| 2006-05-08 | $18.91 | $19.44 | 491,000 | — | — |
| 2006-05-05 | $19.08 | $19.62 | 539,200 | — | — |
| 2006-05-04 | $19.15 | $19.69 | 897,800 | — | — |
| 2006-05-03 | $18.58 | $19.10 | 520,600 | — | — |
| 2006-05-02 | $18.58 | $19.10 | 460,800 | — | — |
| 2006-05-01 | $18.58 | $19.10 | 652,000 | — | — |
| 2006-04-28 | $18.26 | $18.78 | 1,665,800 | — | — |
| 2006-04-27 | $18.77 | $19.30 | 1,233,200 | — | — |
| 2006-04-26 | $19.85 | $20.41 | 1,203,800 | — | — |
| 2006-04-25 | $19.65 | $20.20 | 2,006,800 | — | — |
| 2006-04-24 | $18.75 | $19.27 | 838,000 | — | — |
| 2006-04-21 | $18.93 | $19.46 | 736,400 | — | — |
| 2006-04-20 | $18.52 | $19.04 | 966,600 | — | — |
| 2006-04-19 | $18.90 | $19.43 | 1,346,800 | — | — |
| 2006-04-18 | $17.90 | $18.40 | 802,400 | — | — |
| 2006-04-17 | $17.68 | $18.18 | 978,600 | — | — |
| 2006-04-13 | $17.55 | $18.04 | 1,679,600 | — | — |
| 2006-04-12 | $16.97 | $17.45 | 867,200 | — | — |
| 2006-04-11 | $16.50 | $16.96 | 577,000 | — | — |
| 2006-04-10 | $16.65 | $17.11 | 588,000 | — | — |
| 2006-04-07 | $16.42 | $16.89 | 1,047,800 | — | — |
| 2006-04-06 | $16.82 | $17.29 | 737,000 | — | — |
| 2006-04-05 | $16.87 | $17.34 | 713,000 | — | — |
| 2006-04-04 | $16.76 | $17.24 | 512,200 | — | — |
| 2006-04-03 | $16.73 | $17.20 | 836,200 | — | — |
| 2006-03-31 | $16.30 | $16.76 | 517,400 | — | — |
| 2006-03-30 | $16.23 | $16.68 | 386,200 | — | — |
| 2006-03-29 | $16.40 | $16.86 | 697,400 | — | — |
| 2006-03-28 | $16.26 | $16.72 | 499,200 | — | — |
| 2006-03-27 | $16.03 | $16.48 | 519,600 | — | — |
| 2006-03-24 | $16.13 | $16.58 | 502,000 | — | — |
| 2006-03-23 | $16.17 | $16.62 | 671,200 | — | — |
| 2006-03-22 | $16.27 | $16.73 | 1,143,200 | — | — |
| 2006-03-21 | $15.91 | $16.35 | 731,400 | — | — |
| 2006-03-20 | $16.39 | $16.85 | 1,092,600 | — | — |
| 2006-03-17 | $16.30 | $16.75 | 1,364,200 | — | — |
| 2006-03-16 | $16.44 | $16.90 | 754,800 | — | — |
| 2006-03-15 | $16.46 | $16.92 | 1,983,000 | — | — |
| 2006-03-14 | $15.72 | $16.16 | 593,000 | — | — |
| 2006-03-13 | $15.67 | $16.11 | 888,200 | — | — |
| 2006-03-10 | $15.69 | $16.13 | 610,600 | — | — |
| 2006-03-09 | $15.40 | $15.83 | 1,034,200 | — | — |
| 2006-03-08 | $15.08 | $15.50 | 1,572,400 | — | — |
| 2006-03-07 | $15.70 | $16.14 | 926,000 | — | — |
| 2006-03-06 | $16.34 | $16.81 | 578,400 | — | — |
| 2006-03-03 | $16.64 | $17.11 | 647,600 | — | — |
| 2006-03-02 | $16.59 | $17.06 | 410,000 | — | — |
| 2006-03-01 | $16.70 | $17.17 | 703,400 | — | — |
| 2006-02-28 | $16.51 | $16.98 | 736,800 | — | — |
| 2006-02-27 | $16.83 | $17.31 | 808,400 | — | — |
| 2006-02-24 | $16.67 | $17.14 | 511,400 | — | — |
| 2006-02-23 | $16.73 | $17.20 | 1,301,000 | — | — |
| 2006-02-22 | $16.50 | $16.96 | 1,849,200 | — | — |
| 2006-02-21 | $16.89 | $17.37 | 1,064,000 | — | — |
| 2006-02-17 | $16.25 | $16.71 | 367,800 | — | — |
| 2006-02-16 | $16.29 | $16.74 | 972,200 | — | — |
| 2006-02-15 | $16.12 | $16.57 | 585,800 | — | — |
| 2006-02-14 | $15.71 | $16.15 | 939,000 | — | — |
| 2006-02-13 | $15.14 | $15.56 | 885,800 | — | — |
| 2006-02-10 | $15.29 | $15.72 | 1,092,000 | — | — |
| 2006-02-09 | $15.44 | $15.87 | 841,800 | — | — |
| 2006-02-08 | $15.50 | $15.93 | 1,442,000 | — | — |
| 2006-02-07 | $15.63 | $16.06 | 736,800 | — | — |
| 2006-02-06 | $16.00 | $16.44 | 625,800 | — | — |
| 2006-02-03 | $16.07 | $16.51 | 520,800 | — | — |
| 2006-02-02 | $16.00 | $16.44 | 1,309,400 | — | — |
| 2006-02-01 | $16.17 | $16.62 | 1,103,400 | — | — |
| 2006-01-31 | $15.79 | $16.22 | 1,229,600 | — | — |
| 2006-01-30 | $15.76 | $16.20 | 637,600 | — | — |
| 2006-01-27 | $15.78 | $16.21 | 1,335,600 | — | — |
| 2006-01-26 | $15.41 | $15.84 | 900,200 | — | — |
| 2006-01-25 | $15.00 | $15.42 | 1,286,800 | — | — |
| 2006-01-24 | $14.90 | $15.31 | 1,478,400 | — | — |
| 2006-01-23 | $14.11 | $14.50 | 553,200 | — | — |
| 2006-01-20 | $13.95 | $14.34 | 1,052,400 | — | — |
| 2006-01-19 | $14.10 | $14.49 | 1,643,200 | — | — |
| 2006-01-18 | $13.93 | $14.32 | 756,600 | — | — |
| 2006-01-17 | $14.07 | $14.46 | 641,000 | — | — |
| 2006-01-13 | $13.99 | $14.38 | 545,400 | — | — |
| 2006-01-12 | $14.16 | $14.55 | 1,139,800 | — | — |
| 2006-01-11 | $14.02 | $14.40 | 896,800 | — | — |
| 2006-01-10 | $13.66 | $14.03 | 537,800 | — | — |
| 2006-01-09 | $13.54 | $13.91 | 556,200 | — | — |
| 2006-01-06 | $13.69 | $14.07 | 482,000 | — | — |
| 2006-01-05 | $13.58 | $13.95 | 721,400 | — | — |
| 2006-01-04 | $13.83 | $14.21 | 943,600 | — | — |
| 2006-01-03 | $13.53 | $13.91 | 576,800 | — | — |