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
- 1999-08-17 to 2026-09-09
- 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 | $17.26 | $30.01 | 143,600 | — | — |
| 2006-12-28 | $17.22 | $29.93 | 141,400 | — | — |
| 2006-12-27 | $17.30 | $30.08 | 185,400 | — | — |
| 2006-12-26 | $16.99 | $29.54 | 298,800 | — | — |
| 2006-12-22 | $16.98 | $29.52 | 347,000 | — | — |
| 2006-12-21 | $17.00 | $29.57 | 357,800 | — | — |
| 2006-12-20 | $16.92 | $29.42 | 267,600 | — | — |
| 2006-12-19 | $16.93 | $29.44 | 306,400 | — | — |
| 2006-12-18 | $17.06 | $29.66 | 479,600 | — | — |
| 2006-12-15 | $17.71 | $30.79 | 365,800 | — | — |
| 2006-12-14 | $17.45 | $30.33 | 308,200 | — | — |
| 2006-12-13 | $17.51 | $30.45 | 202,400 | — | — |
| 2006-12-12 | $17.53 | $30.47 | 152,800 | — | — |
| 2006-12-11 | $17.59 | $30.58 | 162,600 | — | — |
| 2006-12-08 | $17.72 | $30.80 | 152,000 | — | — |
| 2006-12-07 | $17.82 | $30.97 | 363,800 | — | — |
| 2006-12-06 | $17.59 | $30.59 | 265,600 | — | — |
| 2006-12-05 | $17.51 | $30.44 | 299,000 | — | — |
| 2006-12-04 | $17.25 | $29.99 | 245,800 | — | — |
| 2006-12-01 | $17.13 | $29.77 | 257,000 | — | — |
| 2006-11-30 | $17.12 | $29.77 | 319,800 | — | — |
| 2006-11-29 | $17.26 | $30.01 | 207,400 | — | — |
| 2006-11-28 | $17.24 | $29.97 | 136,600 | — | — |
| 2006-11-27 | $17.23 | $29.95 | 210,600 | — | — |
| 2006-11-24 | $17.38 | $30.22 | 41,000 | — | — |
| 2006-11-22 | $17.28 | $30.04 | 108,000 | — | — |
| 2006-11-21 | $17.27 | $30.03 | 204,400 | — | — |
| 2006-11-20 | $17.22 | $29.94 | 320,400 | — | — |
| 2006-11-17 | $17.54 | $30.49 | 502,600 | — | — |
| 2006-11-16 | $17.32 | $30.10 | 280,800 | — | — |
| 2006-11-15 | $17.41 | $30.27 | 235,800 | — | — |
| 2006-11-14 | $17.33 | $30.14 | 369,200 | — | — |
| 2006-11-13 | $17.36 | $30.18 | 172,400 | — | — |
| 2006-11-10 | $17.29 | $30.06 | 167,000 | — | — |
| 2006-11-09 | $17.27 | $30.03 | 182,800 | — | — |
| 2006-11-08 | $17.27 | $30.03 | 405,800 | — | — |
| 2006-11-07 | $17.21 | $29.91 | 474,800 | — | — |
| 2006-11-06 | $17.36 | $30.18 | 169,800 | — | — |
| 2006-11-03 | $17.43 | $30.30 | 179,400 | — | — |
| 2006-11-02 | $17.50 | $30.42 | 194,600 | — | — |
| 2006-11-01 | $17.65 | $30.25 | 175,000 | — | — |
| 2006-10-31 | $17.81 | $30.52 | 395,200 | — | — |
| 2006-10-30 | $18.05 | $30.93 | 373,200 | — | — |
| 2006-10-27 | $18.48 | $31.67 | 168,800 | — | — |
| 2006-10-26 | $18.44 | $31.61 | 95,200 | — | — |
| 2006-10-25 | $18.34 | $31.44 | 207,600 | — | — |
| 2006-10-24 | $18.07 | $30.97 | 322,800 | — | — |
| 2006-10-23 | $17.87 | $30.62 | 413,000 | — | — |
| 2006-10-20 | $17.62 | $30.19 | 403,400 | — | — |
| 2006-10-19 | $17.71 | $30.35 | 190,400 | — | — |
| 2006-10-18 | $17.52 | $30.03 | 117,200 | — | — |
| 2006-10-17 | $17.62 | $30.20 | 132,800 | — | — |
| 2006-10-16 | $17.55 | $30.07 | 154,000 | — | — |
| 2006-10-13 | $17.46 | $29.93 | 182,600 | — | — |
| 2006-10-12 | $17.51 | $30.01 | 182,400 | — | — |
| 2006-10-11 | $17.52 | $30.03 | 118,200 | — | — |
| 2006-10-10 | $17.50 | $30.00 | 215,800 | — | — |
| 2006-10-09 | $17.28 | $29.62 | 108,600 | — | — |
| 2006-10-06 | $17.34 | $29.72 | 117,400 | — | — |
| 2006-10-05 | $17.37 | $29.77 | 133,800 | — | — |
| 2006-10-04 | $17.31 | $29.66 | 155,400 | — | — |
| 2006-10-03 | $17.23 | $29.53 | 153,400 | — | — |
| 2006-10-02 | $17.41 | $29.84 | 179,800 | — | — |
| 2006-09-29 | $17.41 | $29.84 | 94,000 | — | — |
| 2006-09-28 | $17.50 | $29.99 | 86,000 | — | — |
| 2006-09-27 | $17.43 | $29.87 | 163,200 | — | — |
| 2006-09-26 | $17.36 | $29.75 | 166,600 | — | — |
| 2006-09-25 | $17.28 | $29.61 | 323,200 | — | — |
| 2006-09-22 | $17.44 | $29.89 | 88,400 | — | — |
| 2006-09-21 | $17.49 | $29.97 | 214,000 | — | — |
| 2006-09-20 | $17.34 | $29.72 | 152,600 | — | — |
| 2006-09-19 | $17.38 | $29.78 | 149,200 | — | — |
| 2006-09-18 | $17.29 | $29.63 | 224,000 | — | — |
| 2006-09-15 | $17.45 | $29.91 | 238,400 | — | — |
| 2006-09-14 | $17.43 | $29.88 | 183,600 | — | — |
| 2006-09-13 | $17.40 | $29.82 | 162,800 | — | — |
| 2006-09-12 | $17.26 | $29.59 | 103,600 | — | — |
| 2006-09-11 | $17.31 | $29.67 | 196,400 | — | — |
| 2006-09-08 | $17.33 | $29.71 | 565,800 | — | — |
| 2006-09-07 | $17.75 | $30.41 | 517,800 | — | — |
| 2006-09-06 | $18.19 | $31.18 | 130,000 | — | — |
| 2006-09-05 | $18.34 | $31.44 | 62,800 | — | — |
| 2006-09-01 | $18.36 | $31.46 | 73,600 | — | — |
| 2006-08-31 | $18.34 | $31.44 | 47,800 | — | — |
| 2006-08-30 | $18.39 | $31.52 | 72,000 | — | — |
| 2006-08-29 | $18.48 | $31.67 | 74,200 | — | — |
| 2006-08-28 | $18.49 | $31.68 | 180,800 | — | — |
| 2006-08-25 | $18.50 | $31.71 | 47,600 | — | — |
| 2006-08-24 | $18.42 | $31.58 | 60,200 | — | — |
| 2006-08-23 | $18.49 | $31.69 | 85,000 | — | — |
| 2006-08-22 | $18.65 | $31.97 | 111,200 | — | — |
| 2006-08-21 | $18.75 | $32.15 | 91,600 | — | — |
| 2006-08-18 | $19.00 | $32.57 | 112,600 | — | — |
| 2006-08-17 | $18.64 | $31.94 | 97,800 | — | — |
| 2006-08-16 | $18.72 | $32.09 | 71,000 | — | — |
| 2006-08-15 | $18.70 | $32.04 | 90,400 | — | — |
| 2006-08-14 | $18.58 | $31.85 | 99,800 | — | — |
| 2006-08-11 | $18.83 | $32.27 | 84,800 | — | — |
| 2006-08-10 | $18.99 | $32.54 | 115,200 | — | — |
| 2006-08-09 | $19.00 | $32.57 | 103,600 | — | — |
| 2006-08-08 | $19.15 | $32.82 | 102,400 | — | — |
| 2006-08-07 | $19.11 | $32.75 | 191,800 | — | — |
| 2006-08-04 | $19.00 | $32.56 | 112,000 | — | — |
| 2006-08-03 | $19.10 | $32.74 | 210,400 | — | — |
| 2006-08-02 | $19.00 | $32.14 | 278,800 | — | — |
| 2006-08-01 | $18.60 | $31.46 | 280,200 | — | — |
| 2006-07-31 | $18.20 | $30.78 | 150,400 | — | — |
| 2006-07-28 | $17.91 | $30.29 | 149,000 | — | — |
| 2006-07-27 | $17.76 | $30.04 | 95,000 | — | — |
| 2006-07-26 | $17.91 | $30.29 | 113,400 | — | — |
| 2006-07-25 | $17.95 | $30.35 | 204,400 | — | — |
| 2006-07-24 | $17.79 | $30.09 | 175,800 | — | — |
| 2006-07-21 | $17.80 | $30.11 | 139,800 | — | — |
| 2006-07-20 | $18.01 | $30.47 | 86,600 | — | — |
| 2006-07-19 | $18.31 | $30.97 | 167,600 | — | — |
| 2006-07-18 | $17.93 | $30.34 | 212,600 | — | — |
| 2006-07-17 | $17.87 | $30.22 | 180,000 | — | — |
| 2006-07-14 | $18.05 | $30.52 | 110,600 | — | — |
| 2006-07-13 | $18.19 | $30.77 | 115,800 | — | — |
| 2006-07-12 | $18.38 | $31.09 | 147,000 | — | — |
| 2006-07-11 | $18.54 | $31.35 | 68,600 | — | — |
| 2006-07-10 | $18.66 | $31.55 | 101,800 | — | — |
| 2006-07-07 | $18.52 | $31.33 | 112,800 | — | — |
| 2006-07-06 | $18.60 | $31.46 | 87,400 | — | — |
| 2006-07-05 | $18.65 | $31.55 | 228,400 | — | — |
| 2006-07-03 | $18.23 | $30.83 | 55,800 | — | — |
| 2006-06-30 | $18.12 | $30.64 | 129,000 | — | — |
| 2006-06-29 | $17.88 | $30.23 | 160,600 | — | — |
| 2006-06-28 | $17.78 | $30.07 | 117,800 | — | — |
| 2006-06-27 | $18.04 | $30.51 | 142,800 | — | — |
| 2006-06-26 | $17.95 | $30.36 | 88,400 | — | — |
| 2006-06-23 | $17.68 | $29.90 | 130,400 | — | — |
| 2006-06-22 | $17.74 | $30.01 | 91,200 | — | — |
| 2006-06-21 | $17.65 | $29.85 | 81,200 | — | — |
| 2006-06-20 | $17.35 | $29.35 | 82,200 | — | — |
| 2006-06-19 | $17.50 | $29.59 | 192,400 | — | — |
| 2006-06-16 | $17.49 | $29.57 | 260,600 | — | — |
| 2006-06-15 | $17.56 | $29.69 | 217,800 | — | — |
| 2006-06-14 | $17.43 | $29.49 | 122,000 | — | — |
| 2006-06-13 | $17.16 | $29.02 | 335,600 | — | — |
| 2006-06-12 | $17.53 | $29.65 | 184,600 | — | — |
| 2006-06-09 | $17.58 | $29.74 | 118,600 | — | — |
| 2006-06-08 | $17.61 | $29.78 | 393,800 | — | — |
| 2006-06-07 | $18.13 | $30.67 | 129,200 | — | — |
| 2006-06-06 | $18.42 | $31.16 | 132,600 | — | — |
| 2006-06-05 | $18.54 | $31.36 | 148,800 | — | — |
| 2006-06-02 | $18.76 | $31.73 | 108,400 | — | — |
| 2006-06-01 | $18.56 | $31.38 | 157,200 | — | — |
| 2006-05-31 | $18.51 | $31.31 | 63,200 | — | — |
| 2006-05-30 | $18.31 | $30.97 | 107,400 | — | — |
| 2006-05-26 | $18.58 | $31.43 | 159,600 | — | — |
| 2006-05-25 | $18.20 | $30.78 | 123,000 | — | — |
| 2006-05-24 | $17.91 | $30.29 | 177,400 | — | — |
| 2006-05-23 | $18.01 | $30.47 | 243,800 | — | — |
| 2006-05-22 | $18.28 | $30.92 | 269,000 | — | — |
| 2006-05-19 | $18.54 | $31.35 | 203,000 | — | — |
| 2006-05-18 | $18.84 | $31.87 | 205,400 | — | — |
| 2006-05-17 | $18.95 | $32.05 | 334,000 | — | — |
| 2006-05-16 | $19.49 | $32.96 | 158,200 | — | — |
| 2006-05-15 | $19.83 | $33.55 | 313,800 | — | — |
| 2006-05-12 | $20.38 | $34.46 | 256,400 | — | — |
| 2006-05-11 | $20.58 | $34.81 | 193,600 | — | — |
| 2006-05-10 | $20.86 | $35.27 | 123,200 | — | — |
| 2006-05-09 | $21.07 | $35.63 | 196,600 | — | — |
| 2006-05-08 | $20.88 | $35.31 | 285,400 | — | — |
| 2006-05-05 | $21.25 | $35.94 | 241,800 | — | — |
| 2006-05-04 | $20.94 | $35.42 | 172,400 | — | — |
| 2006-05-03 | $21.17 | $35.41 | 303,400 | — | — |
| 2006-05-02 | $21.69 | $36.29 | 203,800 | — | — |
| 2006-05-01 | $21.74 | $36.37 | 312,200 | — | — |
| 2006-04-28 | $21.19 | $35.45 | 280,200 | — | — |
| 2006-04-27 | $20.70 | $34.63 | 285,600 | — | — |
| 2006-04-26 | $20.98 | $35.09 | 378,200 | — | — |
| 2006-04-25 | $20.65 | $34.54 | 612,200 | — | — |
| 2006-04-24 | $20.34 | $34.03 | 676,600 | — | — |
| 2006-04-21 | $19.49 | $32.61 | 334,600 | — | — |
| 2006-04-20 | $18.65 | $31.19 | 181,800 | — | — |
| 2006-04-19 | $18.65 | $31.20 | 253,600 | — | — |
| 2006-04-18 | $18.70 | $31.28 | 242,000 | — | — |
| 2006-04-17 | $18.13 | $30.32 | 117,600 | — | — |
| 2006-04-13 | $18.20 | $30.45 | 167,800 | — | — |
| 2006-04-12 | $18.05 | $30.20 | 98,800 | — | — |
| 2006-04-11 | $18.19 | $30.43 | 198,000 | — | — |
| 2006-04-10 | $18.50 | $30.96 | 150,400 | — | — |
| 2006-04-07 | $18.67 | $31.24 | 301,000 | — | — |
| 2006-04-06 | $18.39 | $30.76 | 481,800 | — | — |
| 2006-04-05 | $17.90 | $29.95 | 389,000 | — | — |
| 2006-04-04 | $17.67 | $29.55 | 199,800 | — | — |
| 2006-04-03 | $17.89 | $29.93 | 276,000 | — | — |
| 2006-03-31 | $18.05 | $30.20 | 94,800 | — | — |
| 2006-03-30 | $18.08 | $30.25 | 112,800 | — | — |
| 2006-03-29 | $17.76 | $29.71 | 82,000 | — | — |
| 2006-03-28 | $17.75 | $29.70 | 112,000 | — | — |
| 2006-03-27 | $17.91 | $29.96 | 109,000 | — | — |
| 2006-03-24 | $17.83 | $29.82 | 92,400 | — | — |
| 2006-03-23 | $17.92 | $29.97 | 105,200 | — | — |
| 2006-03-22 | $17.54 | $29.35 | 136,400 | — | — |
| 2006-03-21 | $17.12 | $28.64 | 457,800 | — | — |
| 2006-03-20 | $17.52 | $29.31 | 264,800 | — | — |
| 2006-03-17 | $18.08 | $30.26 | 108,400 | — | — |
| 2006-03-16 | $18.07 | $30.23 | 268,000 | — | — |
| 2006-03-15 | $18.22 | $30.48 | 140,800 | — | — |
| 2006-03-14 | $18.31 | $30.63 | 89,600 | — | — |
| 2006-03-13 | $18.36 | $30.71 | 100,200 | — | — |
| 2006-03-10 | $18.16 | $30.38 | 88,200 | — | — |
| 2006-03-09 | $18.22 | $30.47 | 162,600 | — | — |
| 2006-03-08 | $18.25 | $30.53 | 175,600 | — | — |
| 2006-03-07 | $18.35 | $30.70 | 194,600 | — | — |
| 2006-03-06 | $18.50 | $30.94 | 162,800 | — | — |
| 2006-03-03 | $18.70 | $31.28 | 101,200 | — | — |
| 2006-03-02 | $18.66 | $31.22 | 143,000 | — | — |
| 2006-03-01 | $18.51 | $30.97 | 93,200 | — | — |
| 2006-02-28 | $18.46 | $30.88 | 159,200 | — | — |
| 2006-02-27 | $18.59 | $31.10 | 172,600 | — | — |
| 2006-02-24 | $18.81 | $31.47 | 141,200 | — | — |
| 2006-02-23 | $18.71 | $31.29 | 124,000 | — | — |
| 2006-02-22 | $18.75 | $31.36 | 205,600 | — | — |
| 2006-02-21 | $18.70 | $31.29 | 191,400 | — | — |
| 2006-02-17 | $18.54 | $31.02 | 233,600 | — | — |
| 2006-02-16 | $18.20 | $30.45 | 402,600 | — | — |
| 2006-02-15 | $18.07 | $30.23 | 289,000 | — | — |
| 2006-02-14 | $18.07 | $30.22 | 369,000 | — | — |
| 2006-02-13 | $18.41 | $30.79 | 303,600 | — | — |
| 2006-02-10 | $18.95 | $31.70 | 332,400 | — | — |
| 2006-02-09 | $19.23 | $32.16 | 153,600 | — | — |
| 2006-02-08 | $19.70 | $32.95 | 202,000 | — | — |
| 2006-02-07 | $19.76 | $33.06 | 187,200 | — | — |
| 2006-02-06 | $20.23 | $33.84 | 337,400 | — | — |
| 2006-02-03 | $19.82 | $33.15 | 256,400 | — | — |
| 2006-02-02 | $19.79 | $33.10 | 304,400 | — | — |
| 2006-02-01 | $19.60 | $32.41 | 374,800 | — | — |
| 2006-01-31 | $19.00 | $31.42 | 152,400 | — | — |
| 2006-01-30 | $19.00 | $31.41 | 335,200 | — | — |
| 2006-01-27 | $18.96 | $31.34 | 221,600 | — | — |
| 2006-01-26 | $19.03 | $31.46 | 302,400 | — | — |
| 2006-01-25 | $19.26 | $31.85 | 171,400 | — | — |
| 2006-01-24 | $19.62 | $32.44 | 148,600 | — | — |
| 2006-01-23 | $19.52 | $32.27 | 129,000 | — | — |
| 2006-01-20 | $19.67 | $32.52 | 110,800 | — | — |
| 2006-01-19 | $19.73 | $32.61 | 242,600 | — | — |
| 2006-01-18 | $19.55 | $32.32 | 392,800 | — | — |
| 2006-01-17 | $19.56 | $32.33 | 173,400 | — | — |
| 2006-01-13 | $19.52 | $32.27 | 162,600 | — | — |
| 2006-01-12 | $19.31 | $31.93 | 169,000 | — | — |
| 2006-01-11 | $19.66 | $32.50 | 218,400 | — | — |
| 2006-01-10 | $19.40 | $32.07 | 269,800 | — | — |
| 2006-01-09 | $19.51 | $32.26 | 958,200 | — | — |
| 2006-01-06 | $19.90 | $32.90 | 367,200 | — | — |
| 2006-01-05 | $19.48 | $32.21 | 372,000 | — | — |
| 2006-01-04 | $19.20 | $31.74 | 207,400 | — | — |
| 2006-01-03 | $18.95 | $31.32 | 251,400 | — | — |