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
- 1973-05-03 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 | $19.31 | $28.05 | 213,300 | — | — |
| 2006-12-28 | $19.48 | $28.29 | 178,800 | — | — |
| 2006-12-27 | $19.57 | $28.42 | 173,200 | — | — |
| 2006-12-26 | $19.19 | $27.87 | 266,100 | — | — |
| 2006-12-22 | $19.20 | $27.89 | 266,600 | — | — |
| 2006-12-21 | $18.69 | $27.14 | 612,500 | — | — |
| 2006-12-20 | $16.75 | $24.33 | 115,400 | — | — |
| 2006-12-19 | $16.63 | $24.15 | 131,700 | — | — |
| 2006-12-18 | $16.28 | $23.64 | 71,500 | — | — |
| 2006-12-15 | $16.87 | $24.50 | 171,900 | — | — |
| 2006-12-14 | $16.52 | $23.99 | 67,900 | — | — |
| 2006-12-13 | $16.58 | $24.08 | 34,200 | — | — |
| 2006-12-12 | $16.70 | $24.25 | 36,600 | — | — |
| 2006-12-11 | $16.57 | $24.07 | 160,100 | — | — |
| 2006-12-08 | $16.91 | $24.56 | 61,800 | — | — |
| 2006-12-07 | $16.64 | $24.17 | 51,800 | — | — |
| 2006-12-06 | $16.90 | $24.55 | 70,800 | — | — |
| 2006-12-05 | $16.85 | $24.47 | 118,400 | — | — |
| 2006-12-04 | $17.12 | $24.86 | 90,200 | — | — |
| 2006-12-01 | $16.51 | $23.98 | 119,200 | — | — |
| 2006-11-30 | $17.15 | $24.91 | 87,300 | — | — |
| 2006-11-29 | $17.10 | $24.84 | 35,700 | — | — |
| 2006-11-28 | $16.90 | $24.55 | 75,200 | — | — |
| 2006-11-27 | $16.68 | $24.23 | 112,300 | — | — |
| 2006-11-24 | $17.56 | $25.50 | 11,000 | — | — |
| 2006-11-22 | $17.60 | $25.56 | 33,100 | — | — |
| 2006-11-21 | $17.68 | $25.68 | 40,500 | — | — |
| 2006-11-20 | $17.65 | $25.63 | 116,800 | — | — |
| 2006-11-17 | $17.75 | $25.78 | 101,200 | — | — |
| 2006-11-16 | $17.95 | $26.07 | 97,600 | — | — |
| 2006-11-15 | $18.09 | $26.27 | 127,400 | — | — |
| 2006-11-14 | $17.64 | $25.62 | 165,900 | — | — |
| 2006-11-13 | $16.59 | $24.09 | 154,500 | — | — |
| 2006-11-10 | $16.41 | $23.83 | 48,100 | — | — |
| 2006-11-09 | $16.10 | $23.38 | 64,800 | — | — |
| 2006-11-08 | $16.64 | $24.17 | 73,400 | — | — |
| 2006-11-07 | $16.45 | $23.89 | 43,300 | — | — |
| 2006-11-06 | $16.44 | $23.88 | 45,100 | — | — |
| 2006-11-03 | $16.16 | $23.47 | 139,700 | — | — |
| 2006-11-02 | $16.09 | $23.37 | 108,700 | — | — |
| 2006-11-01 | $16.04 | $23.30 | 195,500 | — | — |
| 2006-10-31 | $16.09 | $23.37 | 51,600 | — | — |
| 2006-10-30 | $16.21 | $23.54 | 58,800 | — | — |
| 2006-10-27 | $16.19 | $23.51 | 94,900 | — | — |
| 2006-10-26 | $16.88 | $24.42 | 78,500 | — | — |
| 2006-10-25 | $16.19 | $23.42 | 82,000 | — | — |
| 2006-10-24 | $15.75 | $22.78 | 123,600 | — | — |
| 2006-10-23 | $16.24 | $23.49 | 61,400 | — | — |
| 2006-10-20 | $16.27 | $23.53 | 35,000 | — | — |
| 2006-10-19 | $16.50 | $23.87 | 94,500 | — | — |
| 2006-10-18 | $16.50 | $23.87 | 60,900 | — | — |
| 2006-10-17 | $16.47 | $23.82 | 143,600 | — | — |
| 2006-10-16 | $16.69 | $24.14 | 82,200 | — | — |
| 2006-10-13 | $16.65 | $24.08 | 148,300 | — | — |
| 2006-10-12 | $16.45 | $23.80 | 289,900 | — | — |
| 2006-10-11 | $15.75 | $22.78 | 183,000 | — | — |
| 2006-10-10 | $15.76 | $22.80 | 68,000 | — | — |
| 2006-10-09 | $15.42 | $22.31 | 78,000 | — | — |
| 2006-10-06 | $15.14 | $21.90 | 71,700 | — | — |
| 2006-10-05 | $15.48 | $22.39 | 71,500 | — | — |
| 2006-10-04 | $15.23 | $22.03 | 66,400 | — | — |
| 2006-10-03 | $14.91 | $21.57 | 109,200 | — | — |
| 2006-10-02 | $14.70 | $21.26 | 80,500 | — | — |
| 2006-09-29 | $15.21 | $22.00 | 126,800 | — | — |
| 2006-09-28 | $15.49 | $22.41 | 146,700 | — | — |
| 2006-09-27 | $15.53 | $22.46 | 99,800 | — | — |
| 2006-09-26 | $15.40 | $22.28 | 82,300 | — | — |
| 2006-09-25 | $15.51 | $22.44 | 136,300 | — | — |
| 2006-09-22 | $15.13 | $21.89 | 127,900 | — | — |
| 2006-09-21 | $15.21 | $22.00 | 223,500 | — | — |
| 2006-09-20 | $15.44 | $22.33 | 201,800 | — | — |
| 2006-09-19 | $14.97 | $21.65 | 102,300 | — | — |
| 2006-09-18 | $15.25 | $22.06 | 104,200 | — | — |
| 2006-09-15 | $15.46 | $22.36 | 213,500 | — | — |
| 2006-09-14 | $15.23 | $22.03 | 89,300 | — | — |
| 2006-09-13 | $15.60 | $22.57 | 136,700 | — | — |
| 2006-09-12 | $15.42 | $22.31 | 188,300 | — | — |
| 2006-09-11 | $15.00 | $21.70 | 51,500 | — | — |
| 2006-09-08 | $14.89 | $21.54 | 36,200 | — | — |
| 2006-09-07 | $14.57 | $21.08 | 33,000 | — | — |
| 2006-09-06 | $14.78 | $21.38 | 38,900 | — | — |
| 2006-09-05 | $15.21 | $22.00 | 37,900 | — | — |
| 2006-09-01 | $15.04 | $21.76 | 62,600 | — | — |
| 2006-08-31 | $15.01 | $21.71 | 61,400 | — | — |
| 2006-08-30 | $15.00 | $21.70 | 68,200 | — | — |
| 2006-08-29 | $15.00 | $21.70 | 116,200 | — | — |
| 2006-08-28 | $14.58 | $21.09 | 111,700 | — | — |
| 2006-08-25 | $14.35 | $20.76 | 39,200 | — | — |
| 2006-08-24 | $14.44 | $20.89 | 117,000 | — | — |
| 2006-08-23 | $14.44 | $20.89 | 120,000 | — | — |
| 2006-08-22 | $14.71 | $21.28 | 42,500 | — | — |
| 2006-08-21 | $14.49 | $20.96 | 46,200 | — | — |
| 2006-08-18 | $15.01 | $21.71 | 92,000 | — | — |
| 2006-08-17 | $14.89 | $21.54 | 60,200 | — | — |
| 2006-08-16 | $14.76 | $21.35 | 43,800 | — | — |
| 2006-08-15 | $14.36 | $20.77 | 42,700 | — | — |
| 2006-08-14 | $13.92 | $20.14 | 64,700 | — | — |
| 2006-08-11 | $14.14 | $20.45 | 49,200 | — | — |
| 2006-08-10 | $14.15 | $20.47 | 85,500 | — | — |
| 2006-08-09 | $14.28 | $20.66 | 128,500 | — | — |
| 2006-08-08 | $14.49 | $20.96 | 129,500 | — | — |
| 2006-08-07 | $15.17 | $21.94 | 108,100 | — | — |
| 2006-08-04 | $15.52 | $22.45 | 99,000 | — | — |
| 2006-08-03 | $15.28 | $22.10 | 80,100 | — | — |
| 2006-08-02 | $15.02 | $21.73 | 111,600 | — | — |
| 2006-08-01 | $14.85 | $21.48 | 142,900 | — | — |
| 2006-07-31 | $14.37 | $20.79 | 74,300 | — | — |
| 2006-07-28 | $14.62 | $21.15 | 132,500 | — | — |
| 2006-07-27 | $13.77 | $19.92 | 60,300 | — | — |
| 2006-07-26 | $14.35 | $20.76 | 98,300 | — | — |
| 2006-07-25 | $14.47 | $20.93 | 130,400 | — | — |
| 2006-07-24 | $14.35 | $20.76 | 109,800 | — | — |
| 2006-07-21 | $13.81 | $19.98 | 485,400 | — | — |
| 2006-07-20 | $14.33 | $20.73 | 112,100 | — | — |
| 2006-07-19 | $14.30 | $20.69 | 120,400 | — | — |
| 2006-07-18 | $13.92 | $20.14 | 176,800 | — | — |
| 2006-07-17 | $13.87 | $20.06 | 67,000 | — | — |
| 2006-07-14 | $14.00 | $20.25 | 127,900 | — | — |
| 2006-07-13 | $13.93 | $20.06 | 161,000 | — | — |
| 2006-07-12 | $14.24 | $20.50 | 135,000 | — | — |
| 2006-07-11 | $14.30 | $20.59 | 155,300 | — | — |
| 2006-07-10 | $14.32 | $20.62 | 69,500 | — | — |
| 2006-07-07 | $14.35 | $20.66 | 265,300 | — | — |
| 2006-07-06 | $14.34 | $20.65 | 99,100 | — | — |
| 2006-07-05 | $14.34 | $20.65 | 182,900 | — | — |
| 2006-07-03 | $14.70 | $21.16 | 38,000 | — | — |
| 2006-06-30 | $14.70 | $21.16 | 406,400 | — | — |
| 2006-06-29 | $14.89 | $21.44 | 254,900 | — | — |
| 2006-06-28 | $15.05 | $21.67 | 277,300 | — | — |
| 2006-06-27 | $14.91 | $21.47 | 241,700 | — | — |
| 2006-06-26 | $15.05 | $21.67 | 167,400 | — | — |
| 2006-06-23 | $14.22 | $20.47 | 103,800 | — | — |
| 2006-06-22 | $14.25 | $20.52 | 106,200 | — | — |
| 2006-06-21 | $14.36 | $20.68 | 118,200 | — | — |
| 2006-06-20 | $14.13 | $20.34 | 310,400 | — | — |
| 2006-06-19 | $13.77 | $19.83 | 138,700 | — | — |
| 2006-06-16 | $14.10 | $20.30 | 505,500 | — | — |
| 2006-06-15 | $13.67 | $19.68 | 222,900 | — | — |
| 2006-06-14 | $13.22 | $19.03 | 263,700 | — | — |
| 2006-06-13 | $13.37 | $19.25 | 111,400 | — | — |
| 2006-06-12 | $13.23 | $19.05 | 429,000 | — | — |
| 2006-06-09 | $13.82 | $19.90 | 248,800 | — | — |
| 2006-06-08 | $14.07 | $20.26 | 265,400 | — | — |
| 2006-06-07 | $13.86 | $19.96 | 114,900 | — | — |
| 2006-06-06 | $14.08 | $20.27 | 153,200 | — | — |
| 2006-06-05 | $14.05 | $20.23 | 287,600 | — | — |
| 2006-06-02 | $14.64 | $21.08 | 94,100 | — | — |
| 2006-06-01 | $14.71 | $21.18 | 272,800 | — | — |
| 2006-05-31 | $15.00 | $21.60 | 260,400 | — | — |
| 2006-05-30 | $14.75 | $21.24 | 164,800 | — | — |
| 2006-05-26 | $14.88 | $21.42 | 214,900 | — | — |
| 2006-05-25 | $14.65 | $21.09 | 156,800 | — | — |
| 2006-05-24 | $14.63 | $21.06 | 980,600 | — | — |
| 2006-05-23 | $14.82 | $21.34 | 291,300 | — | — |
| 2006-05-22 | $14.91 | $21.47 | 138,000 | — | — |
| 2006-05-19 | $14.94 | $21.51 | 104,200 | — | — |
| 2006-05-18 | $14.96 | $21.54 | 225,500 | — | — |
| 2006-05-17 | $15.04 | $21.65 | 261,900 | — | — |
| 2006-05-16 | $15.35 | $22.10 | 168,500 | — | — |
| 2006-05-15 | $15.44 | $22.23 | 240,200 | — | — |
| 2006-05-12 | $15.79 | $22.73 | 176,900 | — | — |
| 2006-05-11 | $15.84 | $22.71 | 224,500 | — | — |
| 2006-05-10 | $16.21 | $23.24 | 107,200 | — | — |
| 2006-05-09 | $16.10 | $23.09 | 174,400 | — | — |
| 2006-05-08 | $16.08 | $23.06 | 83,300 | — | — |
| 2006-05-05 | $16.19 | $23.21 | 518,200 | — | — |
| 2006-05-04 | $15.85 | $22.73 | 204,500 | — | — |
| 2006-05-03 | $15.46 | $22.17 | 410,000 | — | — |
| 2006-05-02 | $15.72 | $22.54 | 562,200 | — | — |
| 2006-05-01 | $15.46 | $22.17 | 278,700 | — | — |
| 2006-04-28 | $16.23 | $23.27 | 365,400 | — | — |
| 2006-04-27 | $16.10 | $23.09 | 569,900 | — | — |
| 2006-04-26 | $16.06 | $23.03 | 634,000 | — | — |
| 2006-04-25 | $15.77 | $22.61 | 167,600 | — | — |
| 2006-04-24 | $15.59 | $22.35 | 213,700 | — | — |
| 2006-04-21 | $15.28 | $21.91 | 472,700 | — | — |
| 2006-04-20 | $14.98 | $21.48 | 375,800 | — | — |
| 2006-04-19 | $15.49 | $22.21 | 130,100 | — | — |
| 2006-04-18 | $15.64 | $22.43 | 450,100 | — | — |
| 2006-04-17 | $15.39 | $22.07 | 181,200 | — | — |
| 2006-04-13 | $15.59 | $22.35 | 221,900 | — | — |
| 2006-04-12 | $15.66 | $22.45 | 166,600 | — | — |
| 2006-04-11 | $15.84 | $22.71 | 153,200 | — | — |
| 2006-04-10 | $15.87 | $22.76 | 222,400 | — | — |
| 2006-04-07 | $16.01 | $22.96 | 444,200 | — | — |
| 2006-04-06 | $16.25 | $23.30 | 526,600 | — | — |
| 2006-04-05 | $17.65 | $25.31 | 101,000 | — | — |
| 2006-04-04 | $17.49 | $25.08 | 108,900 | — | — |
| 2006-04-03 | $17.46 | $25.04 | 108,300 | — | — |
| 2006-03-31 | $16.88 | $24.20 | 188,300 | — | — |
| 2006-03-30 | $16.62 | $23.83 | 146,900 | — | — |
| 2006-03-29 | $17.19 | $24.65 | 137,400 | — | — |
| 2006-03-28 | $16.99 | $24.36 | 181,800 | — | — |
| 2006-03-27 | $17.60 | $25.24 | 88,800 | — | — |
| 2006-03-24 | $17.56 | $25.18 | 38,600 | — | — |
| 2006-03-23 | $17.75 | $25.45 | 43,400 | — | — |
| 2006-03-22 | $17.57 | $25.19 | 93,600 | — | — |
| 2006-03-21 | $17.25 | $24.73 | 133,600 | — | — |
| 2006-03-20 | $17.73 | $25.42 | 73,100 | — | — |
| 2006-03-17 | $17.67 | $25.34 | 256,200 | — | — |
| 2006-03-16 | $17.55 | $25.16 | 261,300 | — | — |
| 2006-03-15 | $17.75 | $25.45 | 68,800 | — | — |
| 2006-03-14 | $17.60 | $25.24 | 199,900 | — | — |
| 2006-03-13 | $17.45 | $25.02 | 71,500 | — | — |
| 2006-03-10 | $17.18 | $24.63 | 52,000 | — | — |
| 2006-03-09 | $17.00 | $24.38 | 70,500 | — | — |
| 2006-03-08 | $16.84 | $24.15 | 53,700 | — | — |
| 2006-03-07 | $16.50 | $23.66 | 59,100 | — | — |
| 2006-03-06 | $16.93 | $24.28 | 55,400 | — | — |
| 2006-03-03 | $17.19 | $24.65 | 95,600 | — | — |
| 2006-03-02 | $17.45 | $25.02 | 49,500 | — | — |
| 2006-03-01 | $17.31 | $24.82 | 98,200 | — | — |
| 2006-02-28 | $17.29 | $24.79 | 91,300 | — | — |
| 2006-02-27 | $17.56 | $25.18 | 54,700 | — | — |
| 2006-02-24 | $17.30 | $24.81 | 88,500 | — | — |
| 2006-02-23 | $17.48 | $25.06 | 73,500 | — | — |
| 2006-02-22 | $18.11 | $25.97 | 206,400 | — | — |
| 2006-02-21 | $17.37 | $24.91 | 109,100 | — | — |
| 2006-02-17 | $17.89 | $25.65 | 149,700 | — | — |
| 2006-02-16 | $18.02 | $25.84 | 205,300 | — | — |
| 2006-02-15 | $17.70 | $25.38 | 170,700 | — | — |
| 2006-02-14 | $17.31 | $24.82 | 138,000 | — | — |
| 2006-02-13 | $16.96 | $24.32 | 92,800 | — | — |
| 2006-02-10 | $17.15 | $24.59 | 63,500 | — | — |
| 2006-02-09 | $16.90 | $24.23 | 116,600 | — | — |
| 2006-02-08 | $16.53 | $23.61 | 192,600 | — | — |
| 2006-02-07 | $17.14 | $24.48 | 271,500 | — | — |
| 2006-02-06 | $17.63 | $25.18 | 176,400 | — | — |
| 2006-02-03 | $17.72 | $25.31 | 62,800 | — | — |
| 2006-02-02 | $17.31 | $24.72 | 188,700 | — | — |
| 2006-02-01 | $17.72 | $25.31 | 400,100 | — | — |
| 2006-01-31 | $18.46 | $26.37 | 183,700 | — | — |
| 2006-01-30 | $18.29 | $26.12 | 100,800 | — | — |
| 2006-01-27 | $18.06 | $25.79 | 205,600 | — | — |
| 2006-01-26 | $17.64 | $25.19 | 111,100 | — | — |
| 2006-01-25 | $17.19 | $24.55 | 91,800 | — | — |
| 2006-01-24 | $17.03 | $24.32 | 133,200 | — | — |
| 2006-01-23 | $16.84 | $24.05 | 112,500 | — | — |
| 2006-01-20 | $16.50 | $23.57 | 139,900 | — | — |
| 2006-01-19 | $16.55 | $23.64 | 188,300 | — | — |
| 2006-01-18 | $16.14 | $23.05 | 100,200 | — | — |
| 2006-01-17 | $16.22 | $23.17 | 99,400 | — | — |
| 2006-01-13 | $16.20 | $23.14 | 162,600 | — | — |
| 2006-01-12 | $16.23 | $23.18 | 207,900 | — | — |
| 2006-01-11 | $16.32 | $23.31 | 335,300 | — | — |
| 2006-01-10 | $16.76 | $23.94 | 129,900 | — | — |
| 2006-01-09 | $16.38 | $23.39 | 146,800 | — | — |
| 2006-01-06 | $16.24 | $23.19 | 185,100 | — | — |
| 2006-01-05 | $16.19 | $23.12 | 206,900 | — | — |
| 2006-01-04 | $16.15 | $23.07 | 192,600 | — | — |
| 2006-01-03 | $16.28 | $23.25 | 272,800 | — | — |