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
- 1988-07-22 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 | $18.21 | $102.15 | 69,900 | — | — |
| 2006-12-28 | $18.27 | $102.49 | 62,900 | — | — |
| 2006-12-27 | $18.33 | $102.83 | 43,333 | — | — |
| 2006-12-26 | $18.48 | $103.67 | 46,900 | — | — |
| 2006-12-22 | $18.42 | $103.33 | 34,867 | — | — |
| 2006-12-21 | $18.42 | $102.82 | 31,367 | — | — |
| 2006-12-20 | $18.33 | $102.31 | 35,533 | — | — |
| 2006-12-19 | $18.36 | $102.48 | 53,800 | — | — |
| 2006-12-18 | $18.24 | $101.81 | 64,433 | — | — |
| 2006-12-15 | $18.39 | $102.65 | 38,600 | — | — |
| 2006-12-14 | $18.30 | $102.15 | 41,167 | — | — |
| 2006-12-13 | $18.18 | $101.48 | 62,467 | — | — |
| 2006-12-12 | $18.39 | $102.13 | 45,467 | — | — |
| 2006-12-11 | $18.36 | $101.97 | 43,300 | — | — |
| 2006-12-08 | $18.51 | $102.80 | 36,100 | — | — |
| 2006-12-07 | $18.45 | $102.47 | 54,100 | — | — |
| 2006-12-06 | $18.66 | $103.63 | 48,800 | — | — |
| 2006-12-05 | $18.78 | $104.30 | 39,900 | — | — |
| 2006-12-04 | $18.87 | $104.80 | 46,067 | — | — |
| 2006-12-01 | $18.81 | $104.47 | 57,433 | — | — |
| 2006-11-30 | $18.57 | $103.13 | 52,733 | — | — |
| 2006-11-29 | $18.48 | $102.63 | 55,900 | — | — |
| 2006-11-28 | $18.42 | $102.30 | 31,633 | — | — |
| 2006-11-27 | $18.36 | $101.97 | 62,867 | — | — |
| 2006-11-24 | $18.27 | $101.47 | 25,067 | — | — |
| 2006-11-22 | $18.24 | $101.30 | 44,767 | — | — |
| 2006-11-21 | $18.27 | $101.47 | 28,300 | — | — |
| 2006-11-20 | $18.33 | $101.80 | 41,800 | — | — |
| 2006-11-17 | $18.33 | $101.80 | 49,300 | — | — |
| 2006-11-16 | $18.27 | $101.47 | 52,200 | — | — |
| 2006-11-15 | $18.24 | $101.30 | 50,933 | — | — |
| 2006-11-14 | $18.24 | $101.30 | 38,667 | — | — |
| 2006-11-13 | $18.15 | $100.80 | 47,833 | — | — |
| 2006-11-10 | $18.30 | $101.12 | 28,800 | — | — |
| 2006-11-09 | $18.27 | $100.95 | 35,167 | — | — |
| 2006-11-08 | $18.30 | $101.12 | 27,267 | — | — |
| 2006-11-07 | $18.27 | $100.95 | 41,267 | — | — |
| 2006-11-06 | $18.24 | $100.79 | 46,700 | — | — |
| 2006-11-03 | $18.24 | $100.79 | 27,900 | — | — |
| 2006-11-02 | $18.21 | $100.62 | 46,900 | — | — |
| 2006-11-01 | $18.27 | $100.95 | 33,233 | — | — |
| 2006-10-31 | $18.21 | $100.62 | 52,967 | — | — |
| 2006-10-30 | $18.33 | $101.29 | 41,500 | — | — |
| 2006-10-27 | $18.39 | $101.62 | 28,867 | — | — |
| 2006-10-26 | $18.45 | $101.95 | 56,000 | — | — |
| 2006-10-25 | $18.33 | $101.29 | 41,867 | — | — |
| 2006-10-24 | $18.30 | $101.12 | 37,733 | — | — |
| 2006-10-23 | $18.18 | $100.46 | 51,833 | — | — |
| 2006-10-20 | $18.21 | $100.62 | 33,800 | — | — |
| 2006-10-19 | $18.30 | $101.12 | 30,333 | — | — |
| 2006-10-18 | $18.30 | $101.12 | 33,500 | — | — |
| 2006-10-17 | $18.18 | $100.46 | 46,900 | — | — |
| 2006-10-16 | $18.27 | $100.95 | 38,633 | — | — |
| 2006-10-13 | $18.30 | $101.12 | 47,433 | — | — |
| 2006-10-12 | $18.39 | $101.62 | 33,467 | — | — |
| 2006-10-11 | $18.54 | $101.94 | 42,400 | — | — |
| 2006-10-10 | $18.48 | $101.61 | 30,233 | — | — |
| 2006-10-09 | $18.48 | $101.61 | 21,367 | — | — |
| 2006-10-06 | $18.51 | $101.77 | 37,000 | — | — |
| 2006-10-05 | $18.51 | $101.77 | 41,467 | — | — |
| 2006-10-04 | $18.36 | $100.95 | 52,567 | — | — |
| 2006-10-03 | $18.33 | $100.78 | 66,433 | — | — |
| 2006-10-02 | $18.27 | $100.45 | 78,067 | — | — |
| 2006-09-29 | $18.39 | $101.11 | 32,167 | — | — |
| 2006-09-28 | $18.33 | $100.78 | 43,433 | — | — |
| 2006-09-27 | $18.15 | $99.79 | 53,000 | — | — |
| 2006-09-26 | $18.18 | $99.96 | 45,467 | — | — |
| 2006-09-25 | $18.21 | $100.12 | 33,667 | — | — |
| 2006-09-22 | $18.27 | $100.45 | 22,567 | — | — |
| 2006-09-21 | $18.15 | $99.79 | 40,267 | — | — |
| 2006-09-20 | $18.06 | $99.30 | 22,567 | — | — |
| 2006-09-19 | $18.06 | $99.30 | 47,800 | — | — |
| 2006-09-18 | $18.03 | $99.13 | 55,833 | — | — |
| 2006-09-15 | $18.09 | $99.46 | 40,767 | — | — |
| 2006-09-14 | $18.21 | $100.12 | 47,933 | — | — |
| 2006-09-13 | $18.18 | $99.96 | 36,633 | — | — |
| 2006-09-12 | $18.45 | $100.94 | 44,067 | — | — |
| 2006-09-11 | $18.24 | $99.79 | 26,600 | — | — |
| 2006-09-08 | $18.21 | $99.62 | 79,267 | — | — |
| 2006-09-07 | $18.45 | $100.94 | 42,467 | — | — |
| 2006-09-06 | $18.48 | $101.10 | 106,467 | — | — |
| 2006-09-05 | $18.48 | $101.10 | 90,167 | — | — |
| 2006-09-01 | $19.08 | $104.38 | 27,933 | — | — |
| 2006-08-31 | $19.02 | $104.05 | 31,800 | — | — |
| 2006-08-30 | $18.96 | $103.72 | 81,233 | — | — |
| 2006-08-29 | $19.08 | $104.38 | 29,800 | — | — |
| 2006-08-28 | $19.05 | $104.22 | 47,567 | — | — |
| 2006-08-25 | $19.08 | $104.38 | 32,067 | — | — |
| 2006-08-24 | $19.05 | $104.22 | 27,000 | — | — |
| 2006-08-23 | $19.05 | $104.22 | 31,633 | — | — |
| 2006-08-22 | $19.08 | $104.38 | 31,433 | — | — |
| 2006-08-21 | $19.05 | $104.22 | 42,067 | — | — |
| 2006-08-18 | $18.99 | $103.89 | 30,400 | — | — |
| 2006-08-17 | $18.99 | $103.89 | 55,033 | — | — |
| 2006-08-16 | $19.02 | $104.05 | 45,833 | — | — |
| 2006-08-15 | $18.99 | $103.89 | 52,633 | — | — |
| 2006-08-14 | $19.02 | $104.05 | 37,233 | — | — |
| 2006-08-11 | $19.05 | $104.22 | 40,733 | — | — |
| 2006-08-10 | $19.17 | $104.27 | 39,867 | — | — |
| 2006-08-09 | $19.17 | $104.27 | 36,133 | — | — |
| 2006-08-08 | $19.17 | $104.27 | 33,567 | — | — |
| 2006-08-07 | $18.99 | $103.29 | 49,700 | — | — |
| 2006-08-04 | $19.05 | $103.62 | 31,667 | — | — |
| 2006-08-03 | $18.99 | $103.29 | 34,567 | — | — |
| 2006-08-02 | $18.87 | $102.64 | 47,200 | — | — |
| 2006-08-01 | $18.78 | $102.15 | 45,967 | — | — |
| 2006-07-31 | $18.81 | $102.31 | 67,833 | — | — |
| 2006-07-28 | $18.72 | $101.82 | 33,767 | — | — |
| 2006-07-27 | $18.84 | $102.48 | 32,033 | — | — |
| 2006-07-26 | $18.66 | $101.50 | 33,800 | — | — |
| 2006-07-25 | $18.63 | $101.33 | 36,000 | — | — |
| 2006-07-24 | $18.66 | $101.50 | 51,967 | — | — |
| 2006-07-21 | $18.69 | $101.66 | 31,600 | — | — |
| 2006-07-20 | $18.66 | $101.50 | 36,833 | — | — |
| 2006-07-19 | $18.54 | $100.84 | 41,333 | — | — |
| 2006-07-18 | $18.48 | $100.52 | 38,433 | — | — |
| 2006-07-17 | $18.45 | $100.36 | 36,267 | — | — |
| 2006-07-14 | $18.45 | $100.36 | 27,467 | — | — |
| 2006-07-13 | $18.45 | $100.36 | 31,033 | — | — |
| 2006-07-12 | $18.42 | $100.19 | 28,467 | — | — |
| 2006-07-11 | $18.54 | $100.25 | 35,333 | — | — |
| 2006-07-10 | $18.39 | $99.43 | 26,300 | — | — |
| 2006-07-07 | $18.42 | $99.60 | 34,800 | — | — |
| 2006-07-06 | $18.51 | $100.08 | 34,433 | — | — |
| 2006-07-05 | $18.48 | $99.92 | 21,000 | — | — |
| 2006-07-03 | $18.48 | $99.92 | 23,033 | — | — |
| 2006-06-30 | $18.33 | $99.11 | 26,100 | — | — |
| 2006-06-29 | $18.24 | $98.62 | 18,700 | — | — |
| 2006-06-28 | $18.21 | $98.46 | 18,700 | — | — |
| 2006-06-27 | $18.30 | $98.95 | 30,133 | — | — |
| 2006-06-26 | $18.12 | $97.97 | 32,100 | — | — |
| 2006-06-23 | $18.18 | $98.30 | 21,633 | — | — |
| 2006-06-22 | $18.18 | $98.30 | 26,600 | — | — |
| 2006-06-21 | $18.21 | $98.46 | 35,267 | — | — |
| 2006-06-20 | $18.12 | $97.97 | 31,367 | — | — |
| 2006-06-19 | $18.09 | $97.81 | 32,733 | — | — |
| 2006-06-16 | $18.03 | $97.49 | 29,233 | — | — |
| 2006-06-15 | $18.06 | $97.65 | 33,733 | — | — |
| 2006-06-14 | $18.00 | $97.33 | 29,067 | — | — |
| 2006-06-13 | $18.12 | $97.97 | 29,167 | — | — |
| 2006-06-12 | $18.18 | $97.70 | 40,900 | — | — |
| 2006-06-09 | $18.24 | $98.03 | 22,233 | — | — |
| 2006-06-08 | $18.15 | $97.54 | 21,833 | — | — |
| 2006-06-07 | $18.12 | $97.38 | 43,433 | — | — |
| 2006-06-06 | $18.30 | $98.35 | 28,167 | — | — |
| 2006-06-05 | $18.33 | $98.51 | 25,167 | — | — |
| 2006-06-02 | $18.36 | $98.67 | 20,967 | — | — |
| 2006-06-01 | $18.30 | $98.35 | 27,167 | — | — |
| 2006-05-31 | $18.21 | $97.86 | 33,533 | — | — |
| 2006-05-30 | $18.21 | $97.86 | 21,533 | — | — |
| 2006-05-26 | $18.27 | $98.19 | 20,767 | — | — |
| 2006-05-25 | $18.27 | $98.19 | 20,867 | — | — |
| 2006-05-24 | $18.27 | $98.19 | 42,167 | — | — |
| 2006-05-23 | $18.30 | $98.35 | 70,533 | — | — |
| 2006-05-22 | $18.09 | $97.22 | 31,067 | — | — |
| 2006-05-19 | $18.12 | $97.38 | 29,067 | — | — |
| 2006-05-18 | $18.18 | $97.70 | 40,033 | — | — |
| 2006-05-17 | $18.15 | $97.54 | 15,267 | — | — |
| 2006-05-16 | $18.21 | $97.86 | 39,833 | — | — |
| 2006-05-15 | $18.09 | $97.22 | 28,100 | — | — |
| 2006-05-12 | $18.18 | $97.70 | 26,167 | — | — |
| 2006-05-11 | $18.00 | $96.74 | 30,867 | — | — |
| 2006-05-10 | $18.33 | $97.92 | 15,867 | — | — |
| 2006-05-09 | $18.45 | $98.56 | 39,633 | — | — |
| 2006-05-08 | $18.36 | $98.08 | 21,033 | — | — |
| 2006-05-05 | $18.30 | $97.76 | 42,267 | — | — |
| 2006-05-04 | $18.30 | $97.76 | 43,433 | — | — |
| 2006-05-03 | $18.24 | $97.44 | 33,900 | — | — |
| 2006-05-02 | $18.48 | $98.72 | 90,900 | — | — |
| 2006-05-01 | $18.45 | $98.56 | 36,567 | — | — |
| 2006-04-28 | $18.57 | $99.20 | 23,933 | — | — |
| 2006-04-27 | $18.45 | $98.56 | 33,033 | — | — |
| 2006-04-26 | $18.36 | $98.08 | 36,667 | — | — |
| 2006-04-25 | $18.39 | $98.24 | 38,833 | — | — |
| 2006-04-24 | $18.45 | $98.56 | 39,833 | — | — |
| 2006-04-21 | $18.42 | $98.40 | 37,233 | — | — |
| 2006-04-20 | $18.30 | $97.76 | 27,767 | — | — |
| 2006-04-19 | $18.24 | $97.44 | 27,367 | — | — |
| 2006-04-18 | $18.12 | $96.80 | 49,833 | — | — |
| 2006-04-17 | $18.12 | $96.80 | 35,167 | — | — |
| 2006-04-13 | $18.24 | $97.44 | 15,867 | — | — |
| 2006-04-12 | $18.39 | $98.24 | 20,567 | — | — |
| 2006-04-11 | $18.48 | $98.13 | 23,033 | — | — |
| 2006-04-10 | $18.45 | $97.97 | 35,267 | — | — |
| 2006-04-07 | $18.42 | $97.81 | 35,733 | — | — |
| 2006-04-06 | $18.54 | $98.45 | 33,167 | — | — |
| 2006-04-05 | $18.60 | $98.77 | 24,300 | — | — |
| 2006-04-04 | $18.63 | $98.93 | 29,600 | — | — |
| 2006-04-03 | $18.54 | $98.45 | 29,967 | — | — |
| 2006-03-31 | $18.57 | $98.61 | 30,433 | — | — |
| 2006-03-30 | $18.39 | $97.65 | 25,067 | — | — |
| 2006-03-29 | $18.60 | $98.77 | 25,667 | — | — |
| 2006-03-28 | $18.54 | $98.45 | 34,200 | — | — |
| 2006-03-27 | $18.60 | $98.77 | 26,833 | — | — |
| 2006-03-24 | $18.54 | $98.45 | 29,400 | — | — |
| 2006-03-23 | $18.57 | $98.61 | 20,467 | — | — |
| 2006-03-22 | $18.57 | $98.61 | 47,333 | — | — |
| 2006-03-21 | $18.42 | $97.81 | 25,967 | — | — |
| 2006-03-20 | $18.51 | $98.29 | 22,933 | — | — |
| 2006-03-17 | $18.54 | $98.45 | 30,833 | — | — |
| 2006-03-16 | $18.45 | $97.97 | 67,200 | — | — |
| 2006-03-15 | $18.42 | $97.81 | 58,967 | — | — |
| 2006-03-14 | $18.51 | $98.29 | 44,133 | — | — |
| 2006-03-13 | $18.63 | $98.93 | 30,300 | — | — |
| 2006-03-10 | $18.87 | $99.62 | 24,033 | — | — |
| 2006-03-09 | $18.90 | $99.78 | 29,667 | — | — |
| 2006-03-08 | $18.81 | $99.30 | 32,233 | — | — |
| 2006-03-07 | $18.75 | $98.98 | 49,000 | — | — |
| 2006-03-06 | $19.20 | $101.36 | 69,267 | — | — |
| 2006-03-03 | $19.32 | $101.99 | 35,333 | — | — |
| 2006-03-02 | $19.53 | $103.10 | 31,533 | — | — |
| 2006-03-01 | $19.44 | $102.63 | 45,867 | — | — |
| 2006-02-28 | $19.41 | $102.47 | 41,200 | — | — |
| 2006-02-27 | $19.32 | $101.99 | 32,633 | — | — |
| 2006-02-24 | $19.38 | $102.31 | 34,133 | — | — |
| 2006-02-23 | $19.53 | $103.10 | 38,867 | — | — |
| 2006-02-22 | $19.56 | $103.26 | 42,100 | — | — |
| 2006-02-21 | $19.50 | $102.94 | 48,800 | — | — |
| 2006-02-17 | $19.56 | $103.26 | 36,333 | — | — |
| 2006-02-16 | $19.44 | $102.63 | 27,500 | — | — |
| 2006-02-15 | $19.47 | $102.78 | 39,167 | — | — |
| 2006-02-14 | $19.41 | $102.47 | 30,867 | — | — |
| 2006-02-13 | $19.29 | $101.83 | 37,333 | — | — |
| 2006-02-10 | $19.47 | $102.20 | 21,767 | — | — |
| 2006-02-09 | $19.50 | $102.36 | 37,667 | — | — |
| 2006-02-08 | $19.47 | $102.20 | 35,033 | — | — |
| 2006-02-07 | $19.38 | $101.73 | 33,867 | — | — |
| 2006-02-06 | $19.44 | $102.05 | 33,433 | — | — |
| 2006-02-03 | $19.32 | $101.42 | 27,933 | — | — |
| 2006-02-02 | $19.35 | $101.57 | 30,367 | — | — |
| 2006-02-01 | $19.35 | $101.57 | 47,567 | — | — |
| 2006-01-31 | $19.17 | $100.63 | 43,867 | — | — |
| 2006-01-30 | $19.38 | $101.73 | 43,167 | — | — |
| 2006-01-27 | $19.20 | $100.79 | 37,533 | — | — |
| 2006-01-26 | $19.14 | $100.47 | 32,567 | — | — |
| 2006-01-25 | $19.05 | $100.00 | 66,067 | — | — |
| 2006-01-24 | $19.17 | $100.63 | 38,967 | — | — |
| 2006-01-23 | $19.20 | $100.79 | 30,400 | — | — |
| 2006-01-20 | $19.20 | $100.79 | 36,867 | — | — |
| 2006-01-19 | $19.14 | $100.47 | 41,600 | — | — |
| 2006-01-18 | $19.23 | $100.94 | 34,933 | — | — |
| 2006-01-17 | $19.17 | $100.63 | 62,167 | — | — |
| 2006-01-13 | $19.20 | $100.79 | 72,333 | — | — |
| 2006-01-12 | $19.05 | $100.00 | 29,667 | — | — |
| 2006-01-11 | $18.96 | $99.53 | 34,333 | — | — |
| 2006-01-10 | $19.05 | $100.00 | 42,867 | — | — |
| 2006-01-09 | $19.02 | $99.84 | 90,467 | — | — |
| 2006-01-06 | $18.90 | $99.21 | 112,133 | — | — |
| 2006-01-05 | $18.87 | $99.05 | 151,600 | — | — |
| 2006-01-04 | $18.48 | $97.01 | 81,967 | — | — |
| 2006-01-03 | $18.21 | $95.59 | 97,033 | — | — |