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
- 1985-06-28 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 | $18.95 | $28.89 | 312,500 | — | — |
| 2006-12-28 | $18.89 | $28.80 | 218,800 | — | — |
| 2006-12-27 | $18.94 | $28.88 | 152,200 | — | — |
| 2006-12-26 | $18.79 | $28.65 | 88,700 | — | — |
| 2006-12-22 | $18.68 | $28.48 | 224,200 | — | — |
| 2006-12-21 | $18.93 | $28.86 | 468,100 | — | — |
| 2006-12-20 | $18.92 | $28.85 | 313,800 | — | — |
| 2006-12-19 | $18.94 | $28.88 | 284,900 | — | — |
| 2006-12-18 | $18.70 | $28.51 | 372,400 | — | — |
| 2006-12-15 | $18.72 | $28.54 | 377,200 | — | — |
| 2006-12-14 | $18.78 | $28.63 | 289,300 | — | — |
| 2006-12-13 | $18.73 | $28.56 | 452,700 | — | — |
| 2006-12-12 | $18.49 | $28.19 | 1,090,200 | — | — |
| 2006-12-11 | $18.43 | $28.10 | 424,600 | — | — |
| 2006-12-08 | $18.14 | $27.66 | 423,900 | — | — |
| 2006-12-07 | $18.23 | $27.79 | 527,900 | — | — |
| 2006-12-06 | $18.07 | $27.55 | 459,100 | — | — |
| 2006-12-05 | $18.24 | $27.81 | 374,300 | — | — |
| 2006-12-04 | $18.17 | $27.70 | 327,300 | — | — |
| 2006-12-01 | $18.06 | $27.54 | 373,300 | — | — |
| 2006-11-30 | $18.16 | $27.69 | 437,500 | — | — |
| 2006-11-29 | $18.34 | $27.96 | 396,800 | — | — |
| 2006-11-28 | $18.40 | $28.05 | 278,500 | — | — |
| 2006-11-27 | $18.24 | $27.81 | 482,000 | — | — |
| 2006-11-24 | $18.40 | $28.05 | 175,500 | — | — |
| 2006-11-22 | $18.56 | $28.30 | 303,500 | — | — |
| 2006-11-21 | $18.50 | $28.21 | 303,100 | — | — |
| 2006-11-20 | $18.25 | $27.83 | 413,500 | — | — |
| 2006-11-17 | $18.27 | $27.86 | 482,800 | — | — |
| 2006-11-16 | $18.47 | $28.16 | 365,800 | — | — |
| 2006-11-15 | $18.52 | $28.24 | 454,500 | — | — |
| 2006-11-14 | $18.76 | $28.60 | 174,600 | — | — |
| 2006-11-13 | $18.74 | $28.57 | 257,500 | — | — |
| 2006-11-10 | $18.65 | $28.44 | 449,000 | — | — |
| 2006-11-09 | $18.55 | $28.28 | 419,700 | — | — |
| 2006-11-08 | $18.97 | $28.92 | 395,100 | — | — |
| 2006-11-07 | $18.75 | $28.59 | 359,800 | — | — |
| 2006-11-06 | $18.78 | $28.63 | 429,200 | — | — |
| 2006-11-03 | $18.20 | $27.75 | 341,800 | — | — |
| 2006-11-02 | $18.16 | $27.69 | 379,800 | — | — |
| 2006-11-01 | $18.30 | $27.90 | 518,100 | — | — |
| 2006-10-31 | $18.37 | $28.01 | 311,200 | — | — |
| 2006-10-30 | $18.35 | $27.98 | 309,600 | — | — |
| 2006-10-27 | $18.50 | $28.21 | 231,600 | — | — |
| 2006-10-26 | $18.74 | $28.57 | 293,100 | — | — |
| 2006-10-25 | $18.67 | $28.47 | 269,900 | — | — |
| 2006-10-24 | $18.50 | $28.21 | 263,900 | — | — |
| 2006-10-23 | $18.47 | $28.16 | 299,500 | — | — |
| 2006-10-20 | $18.48 | $28.18 | 369,600 | — | — |
| 2006-10-19 | $18.49 | $28.19 | 213,800 | — | — |
| 2006-10-18 | $18.31 | $27.92 | 246,100 | — | — |
| 2006-10-17 | $18.34 | $27.96 | 211,000 | — | — |
| 2006-10-16 | $18.64 | $28.42 | 231,300 | — | — |
| 2006-10-13 | $18.61 | $28.37 | 169,000 | — | — |
| 2006-10-12 | $18.70 | $28.51 | 197,900 | — | — |
| 2006-10-11 | $18.52 | $28.24 | 235,500 | — | — |
| 2006-10-10 | $18.59 | $28.34 | 190,500 | — | — |
| 2006-10-09 | $18.61 | $28.37 | 187,300 | — | — |
| 2006-10-06 | $18.60 | $28.36 | 374,100 | — | — |
| 2006-10-05 | $18.80 | $28.66 | 211,200 | — | — |
| 2006-10-04 | $18.90 | $28.82 | 214,000 | — | — |
| 2006-10-03 | $18.69 | $28.50 | 272,400 | — | — |
| 2006-10-02 | $18.72 | $28.54 | 252,700 | — | — |
| 2006-09-29 | $18.77 | $28.62 | 332,600 | — | — |
| 2006-09-28 | $18.74 | $28.57 | 183,400 | — | — |
| 2006-09-27 | $18.66 | $28.45 | 426,900 | — | — |
| 2006-09-26 | $18.51 | $28.22 | 431,500 | — | — |
| 2006-09-25 | $18.23 | $27.79 | 398,900 | — | — |
| 2006-09-22 | $18.05 | $27.52 | 213,800 | — | — |
| 2006-09-21 | $18.23 | $27.79 | 266,400 | — | — |
| 2006-09-20 | $18.18 | $27.72 | 208,100 | — | — |
| 2006-09-19 | $17.80 | $27.14 | 332,500 | — | — |
| 2006-09-18 | $18.17 | $27.70 | 156,700 | — | — |
| 2006-09-15 | $18.14 | $27.66 | 394,700 | — | — |
| 2006-09-14 | $17.96 | $27.38 | 229,900 | — | — |
| 2006-09-13 | $18.09 | $27.58 | 406,500 | — | — |
| 2006-09-12 | $17.90 | $27.29 | 268,400 | — | — |
| 2006-09-11 | $17.59 | $26.82 | 188,900 | — | — |
| 2006-09-08 | $17.55 | $26.76 | 298,600 | — | — |
| 2006-09-07 | $17.36 | $26.47 | 254,400 | — | — |
| 2006-09-06 | $17.67 | $26.94 | 239,000 | — | — |
| 2006-09-05 | $17.96 | $27.38 | 158,300 | — | — |
| 2006-09-01 | $18.07 | $27.55 | 196,700 | — | — |
| 2006-08-31 | $17.88 | $27.26 | 399,700 | — | — |
| 2006-08-30 | $17.85 | $27.22 | 259,000 | — | — |
| 2006-08-29 | $17.85 | $27.22 | 282,500 | — | — |
| 2006-08-28 | $17.77 | $27.09 | 230,400 | — | — |
| 2006-08-25 | $17.54 | $26.74 | 153,000 | — | — |
| 2006-08-24 | $17.53 | $26.73 | 431,100 | — | — |
| 2006-08-23 | $17.38 | $26.50 | 470,600 | — | — |
| 2006-08-22 | $17.54 | $26.74 | 430,800 | — | — |
| 2006-08-21 | $17.70 | $26.99 | 355,600 | — | — |
| 2006-08-18 | $17.89 | $27.28 | 146,100 | — | — |
| 2006-08-17 | $17.97 | $27.40 | 350,100 | — | — |
| 2006-08-16 | $17.86 | $27.23 | 391,500 | — | — |
| 2006-08-15 | $17.77 | $27.09 | 296,600 | — | — |
| 2006-08-14 | $17.25 | $26.30 | 283,100 | — | — |
| 2006-08-11 | $17.44 | $26.12 | 283,700 | — | — |
| 2006-08-10 | $17.24 | $25.82 | 318,700 | — | — |
| 2006-08-09 | $16.98 | $25.43 | 330,200 | — | — |
| 2006-08-08 | $16.90 | $25.31 | 471,600 | — | — |
| 2006-08-07 | $17.12 | $25.64 | 236,100 | — | — |
| 2006-08-04 | $17.36 | $26.00 | 444,000 | — | — |
| 2006-08-03 | $16.98 | $25.43 | 427,500 | — | — |
| 2006-08-02 | $16.97 | $25.42 | 397,700 | — | — |
| 2006-08-01 | $16.76 | $25.11 | 281,300 | — | — |
| 2006-07-31 | $16.92 | $25.34 | 315,200 | — | — |
| 2006-07-28 | $17.01 | $25.48 | 381,900 | — | — |
| 2006-07-27 | $16.71 | $25.03 | 348,700 | — | — |
| 2006-07-26 | $16.51 | $24.73 | 216,200 | — | — |
| 2006-07-25 | $16.50 | $24.72 | 212,000 | — | — |
| 2006-07-24 | $16.44 | $24.63 | 262,300 | — | — |
| 2006-07-21 | $16.06 | $24.06 | 386,800 | — | — |
| 2006-07-20 | $16.02 | $24.00 | 287,000 | — | — |
| 2006-07-19 | $16.07 | $24.07 | 289,200 | — | — |
| 2006-07-18 | $15.37 | $23.02 | 396,900 | — | — |
| 2006-07-17 | $15.52 | $23.25 | 421,800 | — | — |
| 2006-07-14 | $15.81 | $23.68 | 321,700 | — | — |
| 2006-07-13 | $16.06 | $24.06 | 328,300 | — | — |
| 2006-07-12 | $16.56 | $24.81 | 282,600 | — | — |
| 2006-07-11 | $16.79 | $25.15 | 165,000 | — | — |
| 2006-07-10 | $16.79 | $25.15 | 267,900 | — | — |
| 2006-07-07 | $16.81 | $25.18 | 209,800 | — | — |
| 2006-07-06 | $16.92 | $25.34 | 242,500 | — | — |
| 2006-07-05 | $16.76 | $25.11 | 276,400 | — | — |
| 2006-07-03 | $17.20 | $25.76 | 156,600 | — | — |
| 2006-06-30 | $17.07 | $25.57 | 386,700 | — | — |
| 2006-06-29 | $16.92 | $25.34 | 358,700 | — | — |
| 2006-06-28 | $16.20 | $24.27 | 301,900 | — | — |
| 2006-06-27 | $15.86 | $23.76 | 249,200 | — | — |
| 2006-06-26 | $16.27 | $24.37 | 240,700 | — | — |
| 2006-06-23 | $16.03 | $24.01 | 239,500 | — | — |
| 2006-06-22 | $16.24 | $24.33 | 287,400 | — | — |
| 2006-06-21 | $16.36 | $24.51 | 419,300 | — | — |
| 2006-06-20 | $16.18 | $24.24 | 177,600 | — | — |
| 2006-06-19 | $16.08 | $24.09 | 365,500 | — | — |
| 2006-06-16 | $16.17 | $24.22 | 271,800 | — | — |
| 2006-06-15 | $16.59 | $24.85 | 1,042,100 | — | — |
| 2006-06-14 | $15.79 | $23.65 | 1,678,600 | — | — |
| 2006-06-13 | $15.24 | $22.83 | 1,516,200 | — | — |
| 2006-06-12 | $15.30 | $22.92 | 536,400 | — | — |
| 2006-06-09 | $15.69 | $23.50 | 379,700 | — | — |
| 2006-06-08 | $15.64 | $23.43 | 508,100 | — | — |
| 2006-06-07 | $16.14 | $24.18 | 416,900 | — | — |
| 2006-06-06 | $16.16 | $24.21 | 385,300 | — | — |
| 2006-06-05 | $16.33 | $24.46 | 246,900 | — | — |
| 2006-06-02 | $16.73 | $25.06 | 313,600 | — | — |
| 2006-06-01 | $16.82 | $25.19 | 549,600 | — | — |
| 2006-05-31 | $16.69 | $25.00 | 345,500 | — | — |
| 2006-05-30 | $16.28 | $24.39 | 421,900 | — | — |
| 2006-05-26 | $17.03 | $25.51 | 302,100 | — | — |
| 2006-05-25 | $16.97 | $25.42 | 507,900 | — | — |
| 2006-05-24 | $16.56 | $24.81 | 304,800 | — | — |
| 2006-05-23 | $16.63 | $24.91 | 291,600 | — | — |
| 2006-05-22 | $16.47 | $24.67 | 444,700 | — | — |
| 2006-05-19 | $16.77 | $25.12 | 414,800 | — | — |
| 2006-05-18 | $16.55 | $24.79 | 435,900 | — | — |
| 2006-05-17 | $16.62 | $24.90 | 997,400 | — | — |
| 2006-05-16 | $17.52 | $26.24 | 263,500 | — | — |
| 2006-05-15 | $17.45 | $26.14 | 449,600 | — | — |
| 2006-05-12 | $17.59 | $26.35 | 459,700 | — | — |
| 2006-05-11 | $18.20 | $27.26 | 399,600 | — | — |
| 2006-05-10 | $18.67 | $27.97 | 272,700 | — | — |
| 2006-05-09 | $18.82 | $28.19 | 280,200 | — | — |
| 2006-05-08 | $18.91 | $28.33 | 477,100 | — | — |
| 2006-05-05 | $18.52 | $27.74 | 338,100 | — | — |
| 2006-05-04 | $17.96 | $26.90 | 278,800 | — | — |
| 2006-05-03 | $17.79 | $26.65 | 211,300 | — | — |
| 2006-05-02 | $18.05 | $27.04 | 282,000 | — | — |
| 2006-05-01 | $17.85 | $26.74 | 185,000 | — | — |
| 2006-04-28 | $17.94 | $26.87 | 264,700 | — | — |
| 2006-04-27 | $18.13 | $27.16 | 422,500 | — | — |
| 2006-04-26 | $17.82 | $26.69 | 566,800 | — | — |
| 2006-04-25 | $18.11 | $26.72 | 428,200 | — | — |
| 2006-04-24 | $18.01 | $26.57 | 242,300 | — | — |
| 2006-04-21 | $18.15 | $26.77 | 443,200 | — | — |
| 2006-04-20 | $18.06 | $26.64 | 395,700 | — | — |
| 2006-04-19 | $18.07 | $26.66 | 342,900 | — | — |
| 2006-04-18 | $17.85 | $26.33 | 379,100 | — | — |
| 2006-04-17 | $17.40 | $25.67 | 210,900 | — | — |
| 2006-04-13 | $17.28 | $25.49 | 165,200 | — | — |
| 2006-04-12 | $17.34 | $25.58 | 206,500 | — | — |
| 2006-04-11 | $17.35 | $25.59 | 276,200 | — | — |
| 2006-04-10 | $17.74 | $26.17 | 275,300 | — | — |
| 2006-04-07 | $17.66 | $26.05 | 624,700 | — | — |
| 2006-04-06 | $18.07 | $26.66 | 408,900 | — | — |
| 2006-04-05 | $18.38 | $27.11 | 369,400 | — | — |
| 2006-04-04 | $18.52 | $27.32 | 486,700 | — | — |
| 2006-04-03 | $18.39 | $27.13 | 413,800 | — | — |
| 2006-03-31 | $18.43 | $27.19 | 271,300 | — | — |
| 2006-03-30 | $18.62 | $27.47 | 315,800 | — | — |
| 2006-03-29 | $18.40 | $27.14 | 233,800 | — | — |
| 2006-03-28 | $18.06 | $26.64 | 438,100 | — | — |
| 2006-03-27 | $18.47 | $27.25 | 304,600 | — | — |
| 2006-03-24 | $18.36 | $27.08 | 528,000 | — | — |
| 2006-03-23 | $18.36 | $27.08 | 448,700 | — | — |
| 2006-03-22 | $18.81 | $27.75 | 491,200 | — | — |
| 2006-03-21 | $18.49 | $27.28 | 617,100 | — | — |
| 2006-03-20 | $18.86 | $27.82 | 844,400 | — | — |
| 2006-03-17 | $18.17 | $26.80 | 984,100 | — | — |
| 2006-03-16 | $17.44 | $25.73 | 485,400 | — | — |
| 2006-03-15 | $17.26 | $25.46 | 1,149,100 | — | — |
| 2006-03-14 | $16.93 | $24.97 | 441,400 | — | — |
| 2006-03-13 | $16.67 | $24.59 | 311,900 | — | — |
| 2006-03-10 | $16.53 | $24.38 | 518,500 | — | — |
| 2006-03-09 | $15.86 | $23.40 | 344,400 | — | — |
| 2006-03-08 | $16.26 | $23.99 | 273,300 | — | — |
| 2006-03-07 | $16.17 | $23.85 | 607,800 | — | — |
| 2006-03-06 | $16.36 | $24.13 | 425,700 | — | — |
| 2006-03-03 | $16.29 | $24.03 | 346,600 | — | — |
| 2006-03-02 | $16.56 | $24.43 | 397,200 | — | — |
| 2006-03-01 | $16.59 | $24.47 | 259,000 | — | — |
| 2006-02-28 | $16.50 | $24.34 | 267,500 | — | — |
| 2006-02-27 | $16.64 | $24.55 | 287,800 | — | — |
| 2006-02-24 | $16.49 | $24.33 | 197,900 | — | — |
| 2006-02-23 | $16.45 | $24.27 | 299,100 | — | — |
| 2006-02-22 | $16.51 | $24.36 | 387,100 | — | — |
| 2006-02-21 | $16.29 | $24.03 | 251,800 | — | — |
| 2006-02-17 | $16.41 | $24.21 | 197,900 | — | — |
| 2006-02-16 | $16.37 | $24.15 | 266,700 | — | — |
| 2006-02-15 | $16.05 | $23.68 | 270,700 | — | — |
| 2006-02-14 | $16.13 | $23.79 | 327,000 | — | — |
| 2006-02-13 | $15.96 | $23.54 | 192,500 | — | — |
| 2006-02-10 | $15.97 | $23.56 | 325,100 | — | — |
| 2006-02-09 | $15.93 | $23.50 | 346,700 | — | — |
| 2006-02-08 | $15.85 | $23.38 | 248,200 | — | — |
| 2006-02-07 | $15.65 | $23.09 | 407,000 | — | — |
| 2006-02-06 | $15.81 | $23.32 | 251,700 | — | — |
| 2006-02-03 | $15.90 | $23.46 | 332,200 | — | — |
| 2006-02-02 | $16.04 | $23.66 | 371,500 | — | — |
| 2006-02-01 | $16.24 | $23.96 | 199,100 | — | — |
| 2006-01-31 | $16.14 | $23.81 | 364,800 | — | — |
| 2006-01-30 | $16.11 | $23.76 | 278,100 | — | — |
| 2006-01-27 | $16.17 | $23.85 | 447,400 | — | — |
| 2006-01-26 | $16.05 | $23.68 | 481,100 | — | — |
| 2006-01-25 | $15.71 | $23.17 | 543,200 | — | — |
| 2006-01-24 | $15.62 | $23.04 | 417,700 | — | — |
| 2006-01-23 | $15.54 | $22.92 | 279,200 | — | — |
| 2006-01-20 | $15.38 | $22.69 | 447,500 | — | — |
| 2006-01-19 | $15.75 | $23.23 | 374,500 | — | — |
| 2006-01-18 | $15.48 | $22.84 | 553,000 | — | — |
| 2006-01-17 | $15.76 | $23.25 | 441,900 | — | — |
| 2006-01-13 | $15.94 | $23.51 | 598,600 | — | — |
| 2006-01-12 | $16.17 | $23.85 | 423,400 | — | — |
| 2006-01-11 | $16.20 | $23.90 | 303,700 | — | — |
| 2006-01-10 | $16.05 | $23.68 | 534,500 | — | — |
| 2006-01-09 | $16.38 | $24.16 | 442,100 | — | — |
| 2006-01-06 | $16.62 | $24.52 | 377,300 | — | — |
| 2006-01-05 | $16.51 | $24.36 | 441,900 | — | — |
| 2006-01-04 | $16.51 | $24.36 | 788,800 | — | — |
| 2006-01-03 | $16.78 | $24.75 | 1,205,800 | — | — |