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
- 2004-08-30 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 | $19.27 | $22.77 | 36,400 | — | — |
| 2006-12-28 | $19.18 | $22.66 | 53,900 | — | — |
| 2006-12-27 | $19.24 | $22.73 | 47,700 | — | — |
| 2006-12-26 | $19.13 | $22.60 | 43,000 | — | — |
| 2006-12-22 | $19.17 | $22.65 | 62,400 | — | — |
| 2006-12-21 | $19.25 | $22.60 | 59,100 | — | — |
| 2006-12-20 | $19.16 | $22.49 | 56,500 | — | — |
| 2006-12-19 | $19.18 | $22.52 | 65,300 | — | — |
| 2006-12-18 | $19.18 | $22.52 | 113,100 | — | — |
| 2006-12-15 | $19.05 | $22.36 | 62,300 | — | — |
| 2006-12-14 | $19.10 | $22.42 | 69,700 | — | — |
| 2006-12-13 | $19.15 | $22.48 | 94,100 | — | — |
| 2006-12-12 | $19.19 | $22.38 | 107,400 | — | — |
| 2006-12-11 | $19.11 | $22.29 | 72,400 | — | — |
| 2006-12-08 | $19.21 | $22.40 | 47,200 | — | — |
| 2006-12-07 | $19.20 | $22.39 | 57,400 | — | — |
| 2006-12-06 | $19.18 | $22.37 | 130,200 | — | — |
| 2006-12-05 | $19.20 | $22.39 | 36,000 | — | — |
| 2006-12-04 | $19.15 | $22.33 | 68,700 | — | — |
| 2006-12-01 | $19.16 | $22.35 | 63,100 | — | — |
| 2006-11-30 | $19.13 | $22.31 | 130,600 | — | — |
| 2006-11-29 | $19.09 | $22.26 | 93,100 | — | — |
| 2006-11-28 | $19.09 | $22.26 | 108,900 | — | — |
| 2006-11-27 | $19.03 | $22.19 | 71,800 | — | — |
| 2006-11-24 | $19.15 | $22.33 | 28,300 | — | — |
| 2006-11-22 | $19.12 | $22.30 | 64,000 | — | — |
| 2006-11-21 | $19.07 | $22.24 | 56,600 | — | — |
| 2006-11-20 | $19.09 | $22.26 | 50,000 | — | — |
| 2006-11-17 | $19.12 | $22.30 | 117,600 | — | — |
| 2006-11-16 | $19.01 | $22.17 | 71,500 | — | — |
| 2006-11-15 | $19.12 | $22.30 | 150,800 | — | — |
| 2006-11-14 | $19.15 | $22.33 | 154,500 | — | — |
| 2006-11-13 | $18.98 | $22.14 | 83,600 | — | — |
| 2006-11-10 | $19.15 | $22.19 | 110,300 | — | — |
| 2006-11-09 | $19.11 | $22.14 | 119,500 | — | — |
| 2006-11-08 | $19.09 | $22.12 | 180,900 | — | — |
| 2006-11-07 | $18.92 | $21.92 | 121,000 | — | — |
| 2006-11-06 | $18.87 | $21.86 | 99,800 | — | — |
| 2006-11-03 | $18.87 | $21.86 | 122,500 | — | — |
| 2006-11-02 | $18.69 | $21.66 | 121,400 | — | — |
| 2006-11-01 | $18.83 | $21.82 | 164,600 | — | — |
| 2006-10-31 | $18.70 | $21.67 | 128,500 | — | — |
| 2006-10-30 | $18.66 | $21.62 | 65,600 | — | — |
| 2006-10-27 | $18.63 | $21.59 | 56,600 | — | — |
| 2006-10-26 | $18.57 | $21.52 | 55,400 | — | — |
| 2006-10-25 | $18.60 | $21.55 | 104,900 | — | — |
| 2006-10-24 | $18.58 | $21.53 | 111,900 | — | — |
| 2006-10-23 | $18.48 | $21.41 | 71,000 | — | — |
| 2006-10-20 | $18.47 | $21.40 | 70,300 | — | — |
| 2006-10-19 | $18.53 | $21.47 | 84,900 | — | — |
| 2006-10-18 | $18.58 | $21.53 | 286,400 | — | — |
| 2006-10-17 | $18.29 | $21.19 | 109,000 | — | — |
| 2006-10-16 | $18.21 | $21.10 | 160,900 | — | — |
| 2006-10-13 | $18.11 | $20.98 | 204,600 | — | — |
| 2006-10-12 | $18.22 | $21.11 | 185,900 | — | — |
| 2006-10-11 | $18.39 | $21.16 | 142,500 | — | — |
| 2006-10-10 | $18.38 | $21.15 | 137,200 | — | — |
| 2006-10-09 | $18.38 | $21.15 | 341,200 | — | — |
| 2006-10-06 | $18.78 | $21.61 | 68,300 | — | — |
| 2006-10-05 | $18.82 | $21.66 | 81,400 | — | — |
| 2006-10-04 | $18.95 | $21.81 | 92,000 | — | — |
| 2006-10-03 | $18.93 | $21.78 | 90,400 | — | — |
| 2006-10-02 | $18.85 | $21.69 | 88,200 | — | — |
| 2006-09-29 | $18.86 | $21.70 | 122,100 | — | — |
| 2006-09-28 | $18.82 | $21.66 | 58,100 | — | — |
| 2006-09-27 | $18.81 | $21.65 | 72,500 | — | — |
| 2006-09-26 | $18.85 | $21.69 | 108,100 | — | — |
| 2006-09-25 | $18.88 | $21.73 | 56,400 | — | — |
| 2006-09-22 | $18.87 | $21.72 | 87,300 | — | — |
| 2006-09-21 | $18.80 | $21.63 | 82,900 | — | — |
| 2006-09-20 | $18.90 | $21.75 | 56,300 | — | — |
| 2006-09-19 | $18.97 | $21.83 | 52,100 | — | — |
| 2006-09-18 | $19.00 | $21.87 | 70,000 | — | — |
| 2006-09-15 | $19.00 | $21.87 | 69,200 | — | — |
| 2006-09-14 | $19.04 | $21.91 | 82,700 | — | — |
| 2006-09-13 | $19.03 | $21.90 | 98,800 | — | — |
| 2006-09-12 | $19.19 | $21.94 | 80,300 | — | — |
| 2006-09-11 | $19.04 | $21.77 | 62,200 | — | — |
| 2006-09-08 | $19.02 | $21.75 | 51,000 | — | — |
| 2006-09-07 | $18.91 | $21.62 | 97,400 | — | — |
| 2006-09-06 | $19.00 | $21.72 | 71,400 | — | — |
| 2006-09-05 | $19.01 | $21.73 | 78,400 | — | — |
| 2006-09-01 | $19.04 | $21.77 | 88,400 | — | — |
| 2006-08-31 | $18.92 | $21.63 | 101,200 | — | — |
| 2006-08-30 | $18.87 | $21.57 | 93,500 | — | — |
| 2006-08-29 | $18.75 | $21.44 | 71,400 | — | — |
| 2006-08-28 | $18.75 | $21.44 | 93,100 | — | — |
| 2006-08-25 | $18.65 | $21.32 | 141,500 | — | — |
| 2006-08-24 | $18.76 | $21.45 | 72,200 | — | — |
| 2006-08-23 | $18.75 | $21.44 | 57,700 | — | — |
| 2006-08-22 | $18.70 | $21.38 | 102,800 | — | — |
| 2006-08-21 | $18.56 | $21.22 | 90,700 | — | — |
| 2006-08-18 | $18.63 | $21.30 | 75,700 | — | — |
| 2006-08-17 | $18.74 | $21.43 | 71,200 | — | — |
| 2006-08-16 | $18.84 | $21.54 | 108,600 | — | — |
| 2006-08-15 | $18.85 | $21.55 | 81,200 | — | — |
| 2006-08-14 | $18.81 | $21.51 | 66,500 | — | — |
| 2006-08-11 | $18.76 | $21.45 | 52,000 | — | — |
| 2006-08-10 | $18.84 | $21.40 | 81,400 | — | — |
| 2006-08-09 | $18.79 | $21.34 | 129,200 | — | — |
| 2006-08-08 | $18.86 | $21.42 | 106,600 | — | — |
| 2006-08-07 | $18.85 | $21.41 | 66,100 | — | — |
| 2006-08-04 | $18.89 | $21.45 | 67,100 | — | — |
| 2006-08-03 | $18.96 | $21.53 | 94,300 | — | — |
| 2006-08-02 | $18.91 | $21.48 | 80,700 | — | — |
| 2006-08-01 | $18.94 | $21.51 | 69,100 | — | — |
| 2006-07-31 | $18.90 | $21.47 | 79,000 | — | — |
| 2006-07-28 | $18.89 | $21.45 | 64,000 | — | — |
| 2006-07-27 | $18.96 | $21.53 | 48,800 | — | — |
| 2006-07-26 | $18.92 | $21.49 | 97,000 | — | — |
| 2006-07-25 | $18.96 | $21.53 | 111,900 | — | — |
| 2006-07-24 | $19.03 | $21.61 | 119,800 | — | — |
| 2006-07-21 | $18.96 | $21.53 | 111,900 | — | — |
| 2006-07-20 | $18.90 | $21.47 | 86,400 | — | — |
| 2006-07-19 | $18.95 | $21.52 | 114,800 | — | — |
| 2006-07-18 | $18.95 | $21.52 | 74,900 | — | — |
| 2006-07-17 | $18.92 | $21.49 | 93,800 | — | — |
| 2006-07-14 | $18.88 | $21.44 | 66,200 | — | — |
| 2006-07-13 | $18.93 | $21.50 | 90,200 | — | — |
| 2006-07-12 | $18.87 | $21.43 | 88,800 | — | — |
| 2006-07-11 | $18.93 | $21.36 | 105,400 | — | — |
| 2006-07-10 | $18.88 | $21.30 | 92,300 | — | — |
| 2006-07-07 | $18.85 | $21.27 | 98,500 | — | — |
| 2006-07-06 | $18.98 | $21.41 | 135,300 | — | — |
| 2006-07-05 | $19.01 | $21.45 | 128,400 | — | — |
| 2006-07-03 | $19.05 | $21.49 | 83,400 | — | — |
| 2006-06-30 | $18.96 | $21.39 | 106,100 | — | — |
| 2006-06-29 | $18.97 | $21.40 | 96,800 | — | — |
| 2006-06-28 | $18.94 | $21.37 | 193,700 | — | — |
| 2006-06-27 | $18.88 | $21.30 | 215,700 | — | — |
| 2006-06-26 | $18.88 | $21.30 | 180,300 | — | — |
| 2006-06-23 | $18.65 | $21.04 | 316,000 | — | — |
| 2006-06-22 | $18.59 | $20.97 | 236,300 | — | — |
| 2006-06-21 | $18.60 | $20.98 | 217,900 | — | — |
| 2006-06-20 | $18.60 | $20.98 | 381,200 | — | — |
| 2006-06-19 | $18.50 | $20.87 | 294,600 | — | — |
| 2006-06-16 | $18.19 | $20.52 | 57,600 | — | — |
| 2006-06-15 | $18.26 | $20.60 | 62,800 | — | — |
| 2006-06-14 | $18.26 | $20.60 | 85,200 | — | — |
| 2006-06-13 | $18.45 | $20.82 | 107,000 | — | — |
| 2006-06-12 | $18.48 | $20.71 | 64,400 | — | — |
| 2006-06-09 | $18.43 | $20.65 | 130,600 | — | — |
| 2006-06-08 | $18.41 | $20.63 | 86,200 | — | — |
| 2006-06-07 | $18.39 | $20.61 | 117,800 | — | — |
| 2006-06-06 | $18.37 | $20.59 | 116,200 | — | — |
| 2006-06-05 | $18.31 | $20.52 | 110,300 | — | — |
| 2006-06-02 | $18.28 | $20.48 | 63,300 | — | — |
| 2006-06-01 | $18.09 | $20.27 | 81,000 | — | — |
| 2006-05-31 | $18.04 | $20.22 | 43,700 | — | — |
| 2006-05-30 | $17.93 | $20.09 | 101,000 | — | — |
| 2006-05-26 | $17.87 | $20.02 | 49,000 | — | — |
| 2006-05-25 | $17.82 | $19.97 | 99,000 | — | — |
| 2006-05-24 | $17.77 | $19.91 | 59,600 | — | — |
| 2006-05-23 | $17.87 | $20.02 | 71,700 | — | — |
| 2006-05-22 | $17.75 | $19.89 | 63,600 | — | — |
| 2006-05-19 | $17.79 | $19.94 | 68,500 | — | — |
| 2006-05-18 | $17.80 | $19.95 | 55,700 | — | — |
| 2006-05-17 | $17.84 | $19.99 | 55,900 | — | — |
| 2006-05-16 | $17.90 | $20.06 | 65,400 | — | — |
| 2006-05-15 | $17.82 | $19.97 | 30,500 | — | — |
| 2006-05-12 | $17.83 | $19.98 | 63,900 | — | — |
| 2006-05-11 | $17.85 | $20.00 | 112,200 | — | — |
| 2006-05-10 | $18.09 | $20.14 | 72,800 | — | — |
| 2006-05-09 | $18.09 | $20.14 | 84,700 | — | — |
| 2006-05-08 | $18.13 | $20.19 | 66,200 | — | — |
| 2006-05-05 | $18.14 | $20.20 | 53,900 | — | — |
| 2006-05-04 | $18.12 | $20.18 | 60,600 | — | — |
| 2006-05-03 | $18.12 | $20.18 | 58,100 | — | — |
| 2006-05-02 | $18.09 | $20.14 | 61,600 | — | — |
| 2006-05-01 | $18.11 | $20.16 | 90,300 | — | — |
| 2006-04-28 | $17.99 | $20.03 | 64,000 | — | — |
| 2006-04-27 | $17.97 | $20.01 | 67,100 | — | — |
| 2006-04-26 | $17.96 | $20.00 | 78,900 | — | — |
| 2006-04-25 | $17.96 | $20.00 | 84,900 | — | — |
| 2006-04-24 | $18.03 | $20.08 | 75,100 | — | — |
| 2006-04-21 | $17.95 | $19.99 | 68,600 | — | — |
| 2006-04-20 | $17.88 | $19.91 | 42,500 | — | — |
| 2006-04-19 | $17.91 | $19.94 | 113,100 | — | — |
| 2006-04-18 | $17.95 | $19.99 | 65,800 | — | — |
| 2006-04-17 | $17.97 | $20.01 | 82,400 | — | — |
| 2006-04-13 | $18.05 | $20.10 | 75,700 | — | — |
| 2006-04-12 | $18.09 | $20.14 | 77,500 | — | — |
| 2006-04-11 | $18.24 | $20.18 | 90,500 | — | — |
| 2006-04-10 | $18.31 | $20.26 | 63,200 | — | — |
| 2006-04-07 | $18.33 | $20.28 | 50,900 | — | — |
| 2006-04-06 | $18.42 | $20.38 | 64,500 | — | — |
| 2006-04-05 | $18.50 | $20.47 | 65,500 | — | — |
| 2006-04-04 | $18.45 | $20.41 | 71,900 | — | — |
| 2006-04-03 | $18.46 | $20.42 | 105,300 | — | — |
| 2006-03-31 | $18.31 | $20.26 | 88,100 | — | — |
| 2006-03-30 | $18.31 | $20.26 | 34,500 | — | — |
| 2006-03-29 | $18.33 | $20.28 | 76,900 | — | — |
| 2006-03-28 | $18.25 | $20.19 | 82,300 | — | — |
| 2006-03-27 | $18.33 | $20.28 | 78,200 | — | — |
| 2006-03-24 | $18.44 | $20.40 | 74,300 | — | — |
| 2006-03-23 | $18.40 | $20.36 | 81,000 | — | — |
| 2006-03-22 | $18.56 | $20.54 | 197,400 | — | — |
| 2006-03-21 | $18.55 | $20.52 | 62,700 | — | — |
| 2006-03-20 | $18.57 | $20.55 | 124,500 | — | — |
| 2006-03-17 | $18.49 | $20.46 | 65,700 | — | — |
| 2006-03-16 | $18.33 | $20.28 | 73,300 | — | — |
| 2006-03-15 | $18.30 | $20.25 | 141,500 | — | — |
| 2006-03-14 | $18.38 | $20.34 | 141,400 | — | — |
| 2006-03-13 | $18.47 | $20.44 | 97,800 | — | — |
| 2006-03-10 | $18.39 | $20.22 | 63,000 | — | — |
| 2006-03-09 | $18.39 | $20.22 | 147,200 | — | — |
| 2006-03-08 | $18.40 | $20.23 | 189,500 | — | — |
| 2006-03-07 | $18.45 | $20.29 | 102,600 | — | — |
| 2006-03-06 | $18.51 | $20.35 | 142,600 | — | — |
| 2006-03-03 | $18.56 | $20.41 | 59,200 | — | — |
| 2006-03-02 | $18.55 | $20.40 | 115,300 | — | — |
| 2006-03-01 | $18.53 | $20.37 | 106,100 | — | — |
| 2006-02-28 | $18.40 | $20.23 | 87,000 | — | — |
| 2006-02-27 | $18.38 | $20.21 | 68,500 | — | — |
| 2006-02-24 | $18.34 | $20.17 | 94,000 | — | — |
| 2006-02-23 | $18.40 | $20.23 | 118,000 | — | — |
| 2006-02-22 | $18.50 | $20.34 | 187,700 | — | — |
| 2006-02-21 | $18.31 | $20.13 | 100,100 | — | — |
| 2006-02-17 | $18.38 | $20.21 | 80,100 | — | — |
| 2006-02-16 | $18.36 | $20.19 | 72,800 | — | — |
| 2006-02-15 | $18.15 | $19.96 | 196,000 | — | — |
| 2006-02-14 | $18.36 | $20.19 | 162,100 | — | — |
| 2006-02-13 | $18.36 | $20.19 | 147,900 | — | — |
| 2006-02-10 | $18.34 | $20.04 | 89,300 | — | — |
| 2006-02-09 | $18.25 | $19.94 | 111,400 | — | — |
| 2006-02-08 | $18.23 | $19.92 | 107,900 | — | — |
| 2006-02-07 | $18.17 | $19.85 | 136,600 | — | — |
| 2006-02-06 | $18.19 | $19.87 | 137,800 | — | — |
| 2006-02-03 | $18.07 | $19.74 | 97,200 | — | — |
| 2006-02-02 | $18.08 | $19.75 | 80,700 | — | — |
| 2006-02-01 | $18.04 | $19.71 | 160,200 | — | — |
| 2006-01-31 | $17.93 | $19.59 | 168,900 | — | — |
| 2006-01-30 | $18.00 | $19.67 | 175,500 | — | — |
| 2006-01-27 | $17.94 | $19.60 | 82,100 | — | — |
| 2006-01-26 | $17.97 | $19.63 | 160,400 | — | — |
| 2006-01-25 | $17.98 | $19.65 | 174,700 | — | — |
| 2006-01-24 | $17.97 | $19.63 | 204,300 | — | — |
| 2006-01-23 | $17.96 | $19.62 | 211,700 | — | — |
| 2006-01-20 | $17.84 | $19.49 | 150,600 | — | — |
| 2006-01-19 | $17.77 | $19.42 | 206,300 | — | — |
| 2006-01-18 | $17.73 | $19.37 | 177,900 | — | — |
| 2006-01-17 | $17.73 | $19.37 | 414,700 | — | — |
| 2006-01-13 | $17.39 | $19.00 | 43,100 | — | — |
| 2006-01-12 | $17.34 | $18.95 | 95,400 | — | — |
| 2006-01-11 | $17.29 | $18.89 | 125,200 | — | — |
| 2006-01-10 | $17.46 | $19.08 | 101,800 | — | — |
| 2006-01-09 | $17.38 | $18.99 | 79,300 | — | — |
| 2006-01-06 | $17.33 | $18.94 | 87,600 | — | — |
| 2006-01-05 | $17.33 | $18.94 | 74,000 | — | — |
| 2006-01-04 | $17.20 | $18.79 | 164,100 | — | — |
| 2006-01-03 | $17.12 | $18.71 | 112,500 | — | — |