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
- 1987-03-03 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 | $15.90 | $17.70 | 86,400 | — | — |
| 2006-12-28 | $16.28 | $18.12 | 57,300 | — | — |
| 2006-12-27 | $16.57 | $18.44 | 59,800 | — | — |
| 2006-12-26 | $16.35 | $18.20 | 52,000 | — | — |
| 2006-12-22 | $15.74 | $17.52 | 40,000 | — | — |
| 2006-12-21 | $15.52 | $17.27 | 40,800 | — | — |
| 2006-12-20 | $15.71 | $17.49 | 115,400 | — | — |
| 2006-12-19 | $15.30 | $17.03 | 78,500 | — | — |
| 2006-12-18 | $15.35 | $17.09 | 63,500 | — | — |
| 2006-12-15 | $15.36 | $17.10 | 88,300 | — | — |
| 2006-12-14 | $15.35 | $17.09 | 63,900 | — | — |
| 2006-12-13 | $15.33 | $17.06 | 79,200 | — | — |
| 2006-12-12 | $15.70 | $17.47 | 72,900 | — | — |
| 2006-12-11 | $16.10 | $17.92 | 84,000 | — | — |
| 2006-12-08 | $16.35 | $18.20 | 77,000 | — | — |
| 2006-12-07 | $16.50 | $18.37 | 63,500 | — | — |
| 2006-12-06 | $16.63 | $18.51 | 68,100 | — | — |
| 2006-12-05 | $16.61 | $18.49 | 90,800 | — | — |
| 2006-12-04 | $17.25 | $19.20 | 60,300 | — | — |
| 2006-12-01 | $16.71 | $18.60 | 125,600 | — | — |
| 2006-11-30 | $17.82 | $19.83 | 128,400 | — | — |
| 2006-11-29 | $17.18 | $19.12 | 120,900 | — | — |
| 2006-11-28 | $16.60 | $18.48 | 97,200 | — | — |
| 2006-11-27 | $16.58 | $18.45 | 104,300 | — | — |
| 2006-11-24 | $16.69 | $18.58 | 45,300 | — | — |
| 2006-11-22 | $16.71 | $18.60 | 56,300 | — | — |
| 2006-11-21 | $16.53 | $18.40 | 121,800 | — | — |
| 2006-11-20 | $16.05 | $17.86 | 164,700 | — | — |
| 2006-11-17 | $15.68 | $17.45 | 125,100 | — | — |
| 2006-11-16 | $15.46 | $17.21 | 139,500 | — | — |
| 2006-11-15 | $14.98 | $16.67 | 159,900 | — | — |
| 2006-11-14 | $14.71 | $16.37 | 170,600 | — | — |
| 2006-11-13 | $14.50 | $16.14 | 142,900 | — | — |
| 2006-11-10 | $14.31 | $15.93 | 94,700 | — | — |
| 2006-11-09 | $14.23 | $15.84 | 315,000 | — | — |
| 2006-11-08 | $14.72 | $16.38 | 117,500 | — | — |
| 2006-11-07 | $14.56 | $16.21 | 67,600 | — | — |
| 2006-11-06 | $14.62 | $16.27 | 91,400 | — | — |
| 2006-11-03 | $14.94 | $16.63 | 78,300 | — | — |
| 2006-11-02 | $14.63 | $16.28 | 71,900 | — | — |
| 2006-11-01 | $15.21 | $16.93 | 76,500 | — | — |
| 2006-10-31 | $15.82 | $17.61 | 65,900 | — | — |
| 2006-10-30 | $16.00 | $17.81 | 43,100 | — | — |
| 2006-10-27 | $15.94 | $17.74 | 67,800 | — | — |
| 2006-10-26 | $16.10 | $17.92 | 87,100 | — | — |
| 2006-10-25 | $16.26 | $18.10 | 81,100 | — | — |
| 2006-10-24 | $15.93 | $17.73 | 58,800 | — | — |
| 2006-10-23 | $16.01 | $17.82 | 55,500 | — | — |
| 2006-10-20 | $16.08 | $17.90 | 49,300 | — | — |
| 2006-10-19 | $16.19 | $18.02 | 41,500 | — | — |
| 2006-10-18 | $16.00 | $17.81 | 63,100 | — | — |
| 2006-10-17 | $15.88 | $17.67 | 260,000 | — | — |
| 2006-10-16 | $16.22 | $18.05 | 104,900 | — | — |
| 2006-10-13 | $15.33 | $17.06 | 84,700 | — | — |
| 2006-10-12 | $15.02 | $16.72 | 40,700 | — | — |
| 2006-10-11 | $14.76 | $16.43 | 68,700 | — | — |
| 2006-10-10 | $14.82 | $16.50 | 71,100 | — | — |
| 2006-10-09 | $15.12 | $16.83 | 47,800 | — | — |
| 2006-10-06 | $14.83 | $16.51 | 30,100 | — | — |
| 2006-10-05 | $14.99 | $16.68 | 80,400 | — | — |
| 2006-10-04 | $14.82 | $16.50 | 136,600 | — | — |
| 2006-10-03 | $14.22 | $15.83 | 125,100 | — | — |
| 2006-10-02 | $14.14 | $15.74 | 150,700 | — | — |
| 2006-09-29 | $14.00 | $15.58 | 465,300 | — | — |
| 2006-09-28 | $16.33 | $18.18 | 34,400 | — | — |
| 2006-09-27 | $16.52 | $18.39 | 78,500 | — | — |
| 2006-09-26 | $16.66 | $18.51 | 74,400 | — | — |
| 2006-09-25 | $16.05 | $17.83 | 55,800 | — | — |
| 2006-09-22 | $15.23 | $16.92 | 64,100 | — | — |
| 2006-09-21 | $15.78 | $17.53 | 63,900 | — | — |
| 2006-09-20 | $16.36 | $18.18 | 61,700 | — | — |
| 2006-09-19 | $15.99 | $17.77 | 63,500 | — | — |
| 2006-09-18 | $15.81 | $17.57 | 53,600 | — | — |
| 2006-09-15 | $16.20 | $18.00 | 248,700 | — | — |
| 2006-09-14 | $15.39 | $17.10 | 37,900 | — | — |
| 2006-09-13 | $15.33 | $17.03 | 48,600 | — | — |
| 2006-09-12 | $14.83 | $16.48 | 93,800 | — | — |
| 2006-09-11 | $14.10 | $15.67 | 53,000 | — | — |
| 2006-09-08 | $14.29 | $15.88 | 25,500 | — | — |
| 2006-09-07 | $14.12 | $15.69 | 65,800 | — | — |
| 2006-09-06 | $14.34 | $15.93 | 62,300 | — | — |
| 2006-09-05 | $15.33 | $17.03 | 28,600 | — | — |
| 2006-09-01 | $15.26 | $16.95 | 66,900 | — | — |
| 2006-08-31 | $15.05 | $16.72 | 89,600 | — | — |
| 2006-08-30 | $15.02 | $16.69 | 100,900 | — | — |
| 2006-08-29 | $14.03 | $15.59 | 74,700 | — | — |
| 2006-08-28 | $13.80 | $15.33 | 89,300 | — | — |
| 2006-08-25 | $13.70 | $15.22 | 30,900 | — | — |
| 2006-08-24 | $13.50 | $15.00 | 250,300 | — | — |
| 2006-08-23 | $13.65 | $15.17 | 68,100 | — | — |
| 2006-08-22 | $13.82 | $15.35 | 61,000 | — | — |
| 2006-08-21 | $13.70 | $15.22 | 38,200 | — | — |
| 2006-08-18 | $13.94 | $15.49 | 58,900 | — | — |
| 2006-08-17 | $13.99 | $15.54 | 75,400 | — | — |
| 2006-08-16 | $13.98 | $15.53 | 62,700 | — | — |
| 2006-08-15 | $13.98 | $15.53 | 83,600 | — | — |
| 2006-08-14 | $13.81 | $15.34 | 102,100 | — | — |
| 2006-08-11 | $13.30 | $14.78 | 80,200 | — | — |
| 2006-08-10 | $13.31 | $14.79 | 84,200 | — | — |
| 2006-08-09 | $13.07 | $14.52 | 97,700 | — | — |
| 2006-08-08 | $13.10 | $14.55 | 213,000 | — | — |
| 2006-08-07 | $13.50 | $15.00 | 296,900 | — | — |
| 2006-08-04 | $14.56 | $16.18 | 102,700 | — | — |
| 2006-08-03 | $14.87 | $16.52 | 96,500 | — | — |
| 2006-08-02 | $14.86 | $16.51 | 93,900 | — | — |
| 2006-08-01 | $14.67 | $16.30 | 78,200 | — | — |
| 2006-07-31 | $14.75 | $16.39 | 85,500 | — | — |
| 2006-07-28 | $14.35 | $15.94 | 124,700 | — | — |
| 2006-07-27 | $14.31 | $15.90 | 126,100 | — | — |
| 2006-07-26 | $14.85 | $16.50 | 87,900 | — | — |
| 2006-07-25 | $14.80 | $16.44 | 125,700 | — | — |
| 2006-07-24 | $14.60 | $16.22 | 102,400 | — | — |
| 2006-07-21 | $13.68 | $15.20 | 99,700 | — | — |
| 2006-07-20 | $13.86 | $15.40 | 88,800 | — | — |
| 2006-07-19 | $14.91 | $16.57 | 75,500 | — | — |
| 2006-07-18 | $14.22 | $15.80 | 73,700 | — | — |
| 2006-07-17 | $14.01 | $15.57 | 106,600 | — | — |
| 2006-07-14 | $14.04 | $15.60 | 77,000 | — | — |
| 2006-07-13 | $14.40 | $16.00 | 91,800 | — | — |
| 2006-07-12 | $14.73 | $16.37 | 78,400 | — | — |
| 2006-07-11 | $14.99 | $16.65 | 78,100 | — | — |
| 2006-07-10 | $14.88 | $16.53 | 75,300 | — | — |
| 2006-07-07 | $15.06 | $16.73 | 80,300 | — | — |
| 2006-07-06 | $14.78 | $16.42 | 80,400 | — | — |
| 2006-07-05 | $15.38 | $17.09 | 93,600 | — | — |
| 2006-07-03 | $16.15 | $17.94 | 48,300 | — | — |
| 2006-06-30 | $15.48 | $17.20 | 198,800 | — | — |
| 2006-06-29 | $15.29 | $16.99 | 149,200 | — | — |
| 2006-06-28 | $15.29 | $16.99 | 67,500 | — | — |
| 2006-06-27 | $15.42 | $17.13 | 187,100 | — | — |
| 2006-06-26 | $15.97 | $17.74 | 152,700 | — | — |
| 2006-06-23 | $15.61 | $17.34 | 183,300 | — | — |
| 2006-06-22 | $15.12 | $16.80 | 211,900 | — | — |
| 2006-06-21 | $14.65 | $16.28 | 107,900 | — | — |
| 2006-06-20 | $14.61 | $16.23 | 87,200 | — | — |
| 2006-06-19 | $14.50 | $16.11 | 114,600 | — | — |
| 2006-06-16 | $15.03 | $16.70 | 315,700 | — | — |
| 2006-06-15 | $15.66 | $17.40 | 155,800 | — | — |
| 2006-06-14 | $14.71 | $16.34 | 254,500 | — | — |
| 2006-06-13 | $15.08 | $16.75 | 266,700 | — | — |
| 2006-06-12 | $14.61 | $16.23 | 192,600 | — | — |
| 2006-06-09 | $15.32 | $17.02 | 150,700 | — | — |
| 2006-06-08 | $15.54 | $17.27 | 142,600 | — | — |
| 2006-06-07 | $15.86 | $17.62 | 161,400 | — | — |
| 2006-06-06 | $16.24 | $18.04 | 167,900 | — | — |
| 2006-06-05 | $17.01 | $18.90 | 177,600 | — | — |
| 2006-06-02 | $18.94 | $21.04 | 81,700 | — | — |
| 2006-06-01 | $19.00 | $21.11 | 110,900 | — | — |
| 2006-05-31 | $18.93 | $21.03 | 201,500 | — | — |
| 2006-05-30 | $19.25 | $21.39 | 178,000 | — | — |
| 2006-05-26 | $19.00 | $21.11 | 151,300 | — | — |
| 2006-05-25 | $17.50 | $19.44 | 75,800 | — | — |
| 2006-05-24 | $17.00 | $18.89 | 96,700 | — | — |
| 2006-05-23 | $16.61 | $18.45 | 64,700 | — | — |
| 2006-05-22 | $17.39 | $19.32 | 129,100 | — | — |
| 2006-05-19 | $17.58 | $19.53 | 127,300 | — | — |
| 2006-05-18 | $17.74 | $19.71 | 139,700 | — | — |
| 2006-05-17 | $18.03 | $20.03 | 213,400 | — | — |
| 2006-05-16 | $17.68 | $19.64 | 211,300 | — | — |
| 2006-05-15 | $18.28 | $20.31 | 219,300 | — | — |
| 2006-05-12 | $18.45 | $20.50 | 389,600 | — | — |
| 2006-05-11 | $19.86 | $22.06 | 174,500 | — | — |
| 2006-05-10 | $20.79 | $23.10 | 201,200 | — | — |
| 2006-05-09 | $20.48 | $22.75 | 355,200 | — | — |
| 2006-05-08 | $20.85 | $23.16 | 1,181,100 | — | — |
| 2006-05-05 | $27.40 | $30.44 | 149,500 | — | — |
| 2006-05-04 | $26.25 | $29.16 | 88,100 | — | — |
| 2006-05-03 | $26.02 | $28.91 | 101,800 | — | — |
| 2006-05-02 | $25.58 | $28.42 | 81,100 | — | — |
| 2006-05-01 | $24.95 | $27.72 | 66,200 | — | — |
| 2006-04-28 | $24.51 | $27.23 | 69,800 | — | — |
| 2006-04-27 | $25.18 | $27.98 | 109,700 | — | — |
| 2006-04-26 | $25.47 | $28.30 | 81,200 | — | — |
| 2006-04-25 | $25.18 | $27.98 | 123,500 | — | — |
| 2006-04-24 | $25.84 | $28.71 | 147,400 | — | — |
| 2006-04-21 | $24.88 | $27.64 | 118,600 | — | — |
| 2006-04-20 | $23.94 | $26.60 | 164,800 | — | — |
| 2006-04-19 | $24.09 | $26.76 | 100,400 | — | — |
| 2006-04-18 | $23.24 | $25.82 | 348,600 | — | — |
| 2006-04-17 | $21.57 | $23.96 | 104,667 | — | — |
| 2006-04-13 | $21.19 | $23.54 | 66,800 | — | — |
| 2006-04-12 | $21.00 | $23.33 | 49,333 | — | — |
| 2006-04-11 | $20.92 | $23.25 | 105,867 | — | — |
| 2006-04-10 | $21.74 | $24.15 | 190,000 | — | — |
| 2006-04-07 | $22.47 | $24.96 | 135,067 | — | — |
| 2006-04-06 | $23.03 | $25.58 | 86,800 | — | — |
| 2006-04-05 | $23.48 | $26.08 | 96,933 | — | — |
| 2006-04-04 | $23.54 | $26.15 | 158,400 | — | — |
| 2006-04-03 | $23.46 | $26.06 | 111,200 | — | — |
| 2006-03-31 | $22.91 | $25.46 | 104,000 | — | — |
| 2006-03-30 | $22.43 | $24.92 | 85,600 | — | — |
| 2006-03-29 | $22.50 | $24.94 | 86,133 | — | — |
| 2006-03-28 | $22.09 | $24.49 | 131,333 | — | — |
| 2006-03-27 | $21.97 | $24.35 | 60,000 | — | — |
| 2006-03-24 | $21.79 | $24.15 | 98,533 | — | — |
| 2006-03-23 | $21.00 | $23.28 | 107,867 | — | — |
| 2006-03-22 | $21.63 | $23.98 | 42,133 | — | — |
| 2006-03-21 | $21.30 | $23.61 | 73,733 | — | — |
| 2006-03-20 | $21.94 | $24.32 | 48,800 | — | — |
| 2006-03-17 | $21.65 | $24.00 | 127,467 | — | — |
| 2006-03-16 | $21.32 | $23.63 | 36,533 | — | — |
| 2006-03-15 | $21.36 | $23.68 | 32,667 | — | — |
| 2006-03-14 | $21.26 | $23.57 | 47,200 | — | — |
| 2006-03-13 | $21.29 | $23.59 | 39,467 | — | — |
| 2006-03-10 | $20.86 | $23.12 | 44,667 | — | — |
| 2006-03-09 | $21.14 | $23.43 | 43,600 | — | — |
| 2006-03-08 | $21.26 | $23.57 | 73,733 | — | — |
| 2006-03-07 | $21.33 | $23.64 | 73,200 | — | — |
| 2006-03-06 | $21.01 | $23.29 | 41,867 | — | — |
| 2006-03-03 | $20.93 | $23.20 | 45,733 | — | — |
| 2006-03-02 | $21.02 | $23.30 | 32,133 | — | — |
| 2006-03-01 | $21.49 | $23.82 | 36,533 | — | — |
| 2006-02-28 | $21.53 | $23.87 | 67,600 | — | — |
| 2006-02-27 | $22.13 | $24.52 | 70,533 | — | — |
| 2006-02-24 | $21.53 | $23.86 | 19,467 | — | — |
| 2006-02-23 | $21.38 | $23.69 | 32,267 | — | — |
| 2006-02-22 | $20.89 | $23.15 | 31,467 | — | — |
| 2006-02-21 | $20.50 | $22.73 | 41,067 | — | — |
| 2006-02-17 | $20.33 | $22.53 | 18,267 | — | — |
| 2006-02-16 | $20.58 | $22.81 | 42,400 | — | — |
| 2006-02-15 | $20.00 | $22.16 | 32,933 | — | — |
| 2006-02-14 | $19.27 | $21.36 | 70,000 | — | — |
| 2006-02-13 | $18.67 | $20.69 | 15,867 | — | — |
| 2006-02-10 | $19.27 | $21.36 | 10,267 | — | — |
| 2006-02-09 | $19.46 | $21.57 | 7,467 | — | — |
| 2006-02-08 | $19.56 | $21.68 | 19,600 | — | — |
| 2006-02-07 | $19.77 | $21.91 | 33,733 | — | — |
| 2006-02-06 | $20.55 | $22.78 | 32,933 | — | — |
| 2006-02-03 | $20.25 | $22.45 | 20,400 | — | — |
| 2006-02-02 | $19.94 | $22.10 | 41,600 | — | — |
| 2006-02-01 | $19.91 | $22.07 | 42,400 | — | — |
| 2006-01-31 | $19.36 | $21.46 | 36,267 | — | — |
| 2006-01-30 | $19.40 | $21.50 | 21,867 | — | — |
| 2006-01-27 | $19.42 | $21.52 | 16,533 | — | — |
| 2006-01-26 | $19.44 | $21.55 | 18,800 | — | — |
| 2006-01-25 | $18.66 | $20.68 | 24,267 | — | — |
| 2006-01-24 | $18.75 | $20.78 | 21,733 | — | — |
| 2006-01-23 | $18.02 | $19.98 | 23,867 | — | — |
| 2006-01-20 | $18.03 | $19.99 | 42,533 | — | — |
| 2006-01-19 | $18.15 | $20.12 | 15,867 | — | — |
| 2006-01-18 | $18.00 | $19.95 | 25,600 | — | — |
| 2006-01-17 | $18.08 | $20.03 | 42,533 | — | — |
| 2006-01-13 | $17.96 | $19.90 | 21,600 | — | — |
| 2006-01-12 | $17.92 | $19.87 | 45,200 | — | — |
| 2006-01-11 | $18.55 | $20.56 | 30,133 | — | — |
| 2006-01-10 | $18.90 | $20.95 | 28,400 | — | — |
| 2006-01-09 | $18.88 | $20.92 | 40,267 | — | — |
| 2006-01-06 | $18.91 | $20.96 | 35,467 | — | — |
| 2006-01-05 | $18.62 | $20.64 | 35,600 | — | — |
| 2006-01-04 | $17.92 | $19.87 | 11,333 | — | — |
| 2006-01-03 | $17.88 | $19.82 | 67,333 | — | — |