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
- 2003-07-29 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 | $18.95 | $24.95 | 72,300 | — | — |
| 2006-12-28 | $18.89 | $24.87 | 90,600 | — | — |
| 2006-12-27 | $18.94 | $24.94 | 73,400 | — | — |
| 2006-12-26 | $18.92 | $24.91 | 58,800 | — | — |
| 2006-12-22 | $18.93 | $24.93 | 58,500 | — | — |
| 2006-12-21 | $18.93 | $24.76 | 60,400 | — | — |
| 2006-12-20 | $19.00 | $24.85 | 86,400 | — | — |
| 2006-12-19 | $18.87 | $24.68 | 92,600 | — | — |
| 2006-12-18 | $18.84 | $24.65 | 94,000 | — | — |
| 2006-12-15 | $18.79 | $24.58 | 103,200 | — | — |
| 2006-12-14 | $18.85 | $24.66 | 133,500 | — | — |
| 2006-12-13 | $18.82 | $24.62 | 121,100 | — | — |
| 2006-12-12 | $19.16 | $24.90 | 85,900 | — | — |
| 2006-12-11 | $19.24 | $25.00 | 80,100 | — | — |
| 2006-12-08 | $19.37 | $25.17 | 81,200 | — | — |
| 2006-12-07 | $19.44 | $25.26 | 63,100 | — | — |
| 2006-12-06 | $19.45 | $25.28 | 84,000 | — | — |
| 2006-12-05 | $19.46 | $25.29 | 69,200 | — | — |
| 2006-12-04 | $19.43 | $25.25 | 114,300 | — | — |
| 2006-12-01 | $19.25 | $25.02 | 93,300 | — | — |
| 2006-11-30 | $19.30 | $25.08 | 89,300 | — | — |
| 2006-11-29 | $19.25 | $25.02 | 150,000 | — | — |
| 2006-11-28 | $19.07 | $24.78 | 137,600 | — | — |
| 2006-11-27 | $19.14 | $24.87 | 121,300 | — | — |
| 2006-11-24 | $18.98 | $24.67 | 47,000 | — | — |
| 2006-11-22 | $18.92 | $24.59 | 155,900 | — | — |
| 2006-11-21 | $18.75 | $24.37 | 85,300 | — | — |
| 2006-11-20 | $18.70 | $24.30 | 79,300 | — | — |
| 2006-11-17 | $18.68 | $24.28 | 55,500 | — | — |
| 2006-11-16 | $18.65 | $24.24 | 76,100 | — | — |
| 2006-11-15 | $18.66 | $24.25 | 68,100 | — | — |
| 2006-11-14 | $18.66 | $24.25 | 80,700 | — | — |
| 2006-11-13 | $18.61 | $24.19 | 66,200 | — | — |
| 2006-11-10 | $18.66 | $24.09 | 49,100 | — | — |
| 2006-11-09 | $18.65 | $24.08 | 79,500 | — | — |
| 2006-11-08 | $18.63 | $24.05 | 62,300 | — | — |
| 2006-11-07 | $18.68 | $24.11 | 61,000 | — | — |
| 2006-11-06 | $18.60 | $24.01 | 75,600 | — | — |
| 2006-11-03 | $18.50 | $23.88 | 74,500 | — | — |
| 2006-11-02 | $18.63 | $24.05 | 94,800 | — | — |
| 2006-11-01 | $18.88 | $24.37 | 73,800 | — | — |
| 2006-10-31 | $18.85 | $24.33 | 78,100 | — | — |
| 2006-10-30 | $18.80 | $24.27 | 103,700 | — | — |
| 2006-10-27 | $18.85 | $24.33 | 36,900 | — | — |
| 2006-10-26 | $18.90 | $24.40 | 67,700 | — | — |
| 2006-10-25 | $18.84 | $24.32 | 58,100 | — | — |
| 2006-10-24 | $18.82 | $24.29 | 91,800 | — | — |
| 2006-10-23 | $18.75 | $24.20 | 60,100 | — | — |
| 2006-10-20 | $18.72 | $24.17 | 76,100 | — | — |
| 2006-10-19 | $18.76 | $24.22 | 56,800 | — | — |
| 2006-10-18 | $18.75 | $24.20 | 67,200 | — | — |
| 2006-10-17 | $18.70 | $24.14 | 74,500 | — | — |
| 2006-10-16 | $18.74 | $24.19 | 61,000 | — | — |
| 2006-10-13 | $18.72 | $24.17 | 49,300 | — | — |
| 2006-10-12 | $18.67 | $24.10 | 94,400 | — | — |
| 2006-10-11 | $18.76 | $24.06 | 102,500 | — | — |
| 2006-10-10 | $18.79 | $24.09 | 68,900 | — | — |
| 2006-10-09 | $18.80 | $24.11 | 61,300 | — | — |
| 2006-10-06 | $18.79 | $24.09 | 50,900 | — | — |
| 2006-10-05 | $18.80 | $24.11 | 60,300 | — | — |
| 2006-10-04 | $18.73 | $24.02 | 69,500 | — | — |
| 2006-10-03 | $18.74 | $24.03 | 47,500 | — | — |
| 2006-10-02 | $18.72 | $24.00 | 84,900 | — | — |
| 2006-09-29 | $18.68 | $23.95 | 91,400 | — | — |
| 2006-09-28 | $18.65 | $23.91 | 84,900 | — | — |
| 2006-09-27 | $18.73 | $24.02 | 67,300 | — | — |
| 2006-09-26 | $18.77 | $24.07 | 101,200 | — | — |
| 2006-09-25 | $18.70 | $23.98 | 109,000 | — | — |
| 2006-09-22 | $18.64 | $23.90 | 69,500 | — | — |
| 2006-09-21 | $18.65 | $23.91 | 61,000 | — | — |
| 2006-09-20 | $18.59 | $23.84 | 61,200 | — | — |
| 2006-09-19 | $18.63 | $23.89 | 78,600 | — | — |
| 2006-09-18 | $18.63 | $23.89 | 64,600 | — | — |
| 2006-09-15 | $18.62 | $23.88 | 58,400 | — | — |
| 2006-09-14 | $18.60 | $23.85 | 71,800 | — | — |
| 2006-09-13 | $18.53 | $23.76 | 75,900 | — | — |
| 2006-09-12 | $18.70 | $23.82 | 78,700 | — | — |
| 2006-09-11 | $18.64 | $23.74 | 91,300 | — | — |
| 2006-09-08 | $18.71 | $23.83 | 58,100 | — | — |
| 2006-09-07 | $18.47 | $23.53 | 81,200 | — | — |
| 2006-09-06 | $18.57 | $23.65 | 63,400 | — | — |
| 2006-09-05 | $18.72 | $23.84 | 70,000 | — | — |
| 2006-09-01 | $18.68 | $23.79 | 89,100 | — | — |
| 2006-08-31 | $18.62 | $23.72 | 87,300 | — | — |
| 2006-08-30 | $18.61 | $23.70 | 74,300 | — | — |
| 2006-08-29 | $18.60 | $23.69 | 81,800 | — | — |
| 2006-08-28 | $18.60 | $23.69 | 76,200 | — | — |
| 2006-08-25 | $18.60 | $23.69 | 89,900 | — | — |
| 2006-08-24 | $18.60 | $23.69 | 69,200 | — | — |
| 2006-08-23 | $18.59 | $23.68 | 60,400 | — | — |
| 2006-08-22 | $18.60 | $23.69 | 60,300 | — | — |
| 2006-08-21 | $18.59 | $23.68 | 66,900 | — | — |
| 2006-08-18 | $18.61 | $23.70 | 76,800 | — | — |
| 2006-08-17 | $18.60 | $23.69 | 94,800 | — | — |
| 2006-08-16 | $18.47 | $23.53 | 67,900 | — | — |
| 2006-08-15 | $18.36 | $23.39 | 67,000 | — | — |
| 2006-08-14 | $18.46 | $23.51 | 48,000 | — | — |
| 2006-08-11 | $18.42 | $23.46 | 74,800 | — | — |
| 2006-08-10 | $18.49 | $23.39 | 90,100 | — | — |
| 2006-08-09 | $18.35 | $23.21 | 82,000 | — | — |
| 2006-08-08 | $18.27 | $23.11 | 128,800 | — | — |
| 2006-08-07 | $18.30 | $23.15 | 57,000 | — | — |
| 2006-08-04 | $18.44 | $23.33 | 43,000 | — | — |
| 2006-08-03 | $18.37 | $23.24 | 73,900 | — | — |
| 2006-08-02 | $18.32 | $23.18 | 66,500 | — | — |
| 2006-08-01 | $18.29 | $23.14 | 99,700 | — | — |
| 2006-07-31 | $18.26 | $23.10 | 116,300 | — | — |
| 2006-07-28 | $18.26 | $23.10 | 69,600 | — | — |
| 2006-07-27 | $18.20 | $23.03 | 93,500 | — | — |
| 2006-07-26 | $18.13 | $22.94 | 93,600 | — | — |
| 2006-07-25 | $18.18 | $23.00 | 85,800 | — | — |
| 2006-07-24 | $18.11 | $22.91 | 78,900 | — | — |
| 2006-07-21 | $18.00 | $22.77 | 78,800 | — | — |
| 2006-07-20 | $17.98 | $22.75 | 74,300 | — | — |
| 2006-07-19 | $17.90 | $22.65 | 79,100 | — | — |
| 2006-07-18 | $17.71 | $22.41 | 75,100 | — | — |
| 2006-07-17 | $17.70 | $22.39 | 61,300 | — | — |
| 2006-07-14 | $17.74 | $22.44 | 59,300 | — | — |
| 2006-07-13 | $17.71 | $22.41 | 60,500 | — | — |
| 2006-07-12 | $17.65 | $22.33 | 125,800 | — | — |
| 2006-07-11 | $17.88 | $22.46 | 122,000 | — | — |
| 2006-07-10 | $17.81 | $22.37 | 203,600 | — | — |
| 2006-07-07 | $18.02 | $22.64 | 201,100 | — | — |
| 2006-07-06 | $18.48 | $23.22 | 86,300 | — | — |
| 2006-07-05 | $18.44 | $23.17 | 46,600 | — | — |
| 2006-07-03 | $18.44 | $23.17 | 29,600 | — | — |
| 2006-06-30 | $18.24 | $22.91 | 68,200 | — | — |
| 2006-06-29 | $18.23 | $22.90 | 39,600 | — | — |
| 2006-06-28 | $18.17 | $22.83 | 55,900 | — | — |
| 2006-06-27 | $18.16 | $22.81 | 68,600 | — | — |
| 2006-06-26 | $18.17 | $22.83 | 41,300 | — | — |
| 2006-06-23 | $18.20 | $22.86 | 99,100 | — | — |
| 2006-06-22 | $18.00 | $22.61 | 66,000 | — | — |
| 2006-06-21 | $17.98 | $22.59 | 60,300 | — | — |
| 2006-06-20 | $17.93 | $22.52 | 60,800 | — | — |
| 2006-06-19 | $17.94 | $22.54 | 66,400 | — | — |
| 2006-06-16 | $18.10 | $22.74 | 81,600 | — | — |
| 2006-06-15 | $17.79 | $22.35 | 53,600 | — | — |
| 2006-06-14 | $17.70 | $22.24 | 99,000 | — | — |
| 2006-06-13 | $17.66 | $22.19 | 79,700 | — | — |
| 2006-06-12 | $17.82 | $22.23 | 42,100 | — | — |
| 2006-06-09 | $17.85 | $22.27 | 44,000 | — | — |
| 2006-06-08 | $17.88 | $22.30 | 63,900 | — | — |
| 2006-06-07 | $17.80 | $22.20 | 67,000 | — | — |
| 2006-06-06 | $17.78 | $22.18 | 77,000 | — | — |
| 2006-06-05 | $17.94 | $22.38 | 43,600 | — | — |
| 2006-06-02 | $17.99 | $22.44 | 94,300 | — | — |
| 2006-06-01 | $17.90 | $22.33 | 93,100 | — | — |
| 2006-05-31 | $17.90 | $22.33 | 52,500 | — | — |
| 2006-05-30 | $17.89 | $22.32 | 55,800 | — | — |
| 2006-05-26 | $17.95 | $22.39 | 55,800 | — | — |
| 2006-05-25 | $17.90 | $22.33 | 46,400 | — | — |
| 2006-05-24 | $17.82 | $22.23 | 45,900 | — | — |
| 2006-05-23 | $17.83 | $22.24 | 70,700 | — | — |
| 2006-05-22 | $17.77 | $22.17 | 89,000 | — | — |
| 2006-05-19 | $17.62 | $21.98 | 163,000 | — | — |
| 2006-05-18 | $17.62 | $21.98 | 67,800 | — | — |
| 2006-05-17 | $17.66 | $22.03 | 96,200 | — | — |
| 2006-05-16 | $17.96 | $22.40 | 65,700 | — | — |
| 2006-05-15 | $17.92 | $22.35 | 54,700 | — | — |
| 2006-05-12 | $17.83 | $22.24 | 71,500 | — | — |
| 2006-05-11 | $17.78 | $22.18 | 74,200 | — | — |
| 2006-05-10 | $18.18 | $22.53 | 99,300 | — | — |
| 2006-05-09 | $18.27 | $22.64 | 127,800 | — | — |
| 2006-05-08 | $18.44 | $22.85 | 84,800 | — | — |
| 2006-05-05 | $18.36 | $22.75 | 90,800 | — | — |
| 2006-05-04 | $18.20 | $22.55 | 126,900 | — | — |
| 2006-05-03 | $17.96 | $22.25 | 103,300 | — | — |
| 2006-05-02 | $17.99 | $22.29 | 70,300 | — | — |
| 2006-05-01 | $18.04 | $22.35 | 99,900 | — | — |
| 2006-04-28 | $17.89 | $22.17 | 85,100 | — | — |
| 2006-04-27 | $17.83 | $22.09 | 142,500 | — | — |
| 2006-04-26 | $17.90 | $22.18 | 83,400 | — | — |
| 2006-04-25 | $18.05 | $22.37 | 73,500 | — | — |
| 2006-04-24 | $18.15 | $22.49 | 162,000 | — | — |
| 2006-04-21 | $18.01 | $22.32 | 92,200 | — | — |
| 2006-04-20 | $18.08 | $22.40 | 55,400 | — | — |
| 2006-04-19 | $18.12 | $22.45 | 81,600 | — | — |
| 2006-04-18 | $18.05 | $22.37 | 68,900 | — | — |
| 2006-04-17 | $18.07 | $22.39 | 31,700 | — | — |
| 2006-04-13 | $18.20 | $22.55 | 63,900 | — | — |
| 2006-04-12 | $18.36 | $22.75 | 57,900 | — | — |
| 2006-04-11 | $18.52 | $22.80 | 55,900 | — | — |
| 2006-04-10 | $18.52 | $22.80 | 55,800 | — | — |
| 2006-04-07 | $18.35 | $22.59 | 55,500 | — | — |
| 2006-04-06 | $18.58 | $22.87 | 56,600 | — | — |
| 2006-04-05 | $18.57 | $22.86 | 30,200 | — | — |
| 2006-04-04 | $18.60 | $22.90 | 43,900 | — | — |
| 2006-04-03 | $18.55 | $22.83 | 95,300 | — | — |
| 2006-03-31 | $18.36 | $22.60 | 60,500 | — | — |
| 2006-03-30 | $18.40 | $22.65 | 66,400 | — | — |
| 2006-03-29 | $18.62 | $22.92 | 65,000 | — | — |
| 2006-03-28 | $18.52 | $22.80 | 49,400 | — | — |
| 2006-03-27 | $18.52 | $22.80 | 54,700 | — | — |
| 2006-03-24 | $18.68 | $22.99 | 72,500 | — | — |
| 2006-03-23 | $18.66 | $22.97 | 94,400 | — | — |
| 2006-03-22 | $18.66 | $22.97 | 90,900 | — | — |
| 2006-03-21 | $18.43 | $22.69 | 68,100 | — | — |
| 2006-03-20 | $18.54 | $22.82 | 83,100 | — | — |
| 2006-03-17 | $18.34 | $22.58 | 80,900 | — | — |
| 2006-03-16 | $18.25 | $22.46 | 94,300 | — | — |
| 2006-03-15 | $18.14 | $22.33 | 68,600 | — | — |
| 2006-03-14 | $18.17 | $22.37 | 78,300 | — | — |
| 2006-03-13 | $18.26 | $22.48 | 67,800 | — | — |
| 2006-03-10 | $18.27 | $22.34 | 80,400 | — | — |
| 2006-03-09 | $18.24 | $22.30 | 92,200 | — | — |
| 2006-03-08 | $18.17 | $22.22 | 68,700 | — | — |
| 2006-03-07 | $18.13 | $22.17 | 109,500 | — | — |
| 2006-03-06 | $18.26 | $22.33 | 73,900 | — | — |
| 2006-03-03 | $18.35 | $22.44 | 90,200 | — | — |
| 2006-03-02 | $18.45 | $22.56 | 78,500 | — | — |
| 2006-03-01 | $18.48 | $22.60 | 94,000 | — | — |
| 2006-02-28 | $18.49 | $22.61 | 112,100 | — | — |
| 2006-02-27 | $18.38 | $22.47 | 109,800 | — | — |
| 2006-02-24 | $18.53 | $22.66 | 80,600 | — | — |
| 2006-02-23 | $18.48 | $22.60 | 107,600 | — | — |
| 2006-02-22 | $18.59 | $22.73 | 82,200 | — | — |
| 2006-02-21 | $18.65 | $22.80 | 97,700 | — | — |
| 2006-02-17 | $18.51 | $22.63 | 59,700 | — | — |
| 2006-02-16 | $18.40 | $22.50 | 63,700 | — | — |
| 2006-02-15 | $18.37 | $22.46 | 72,400 | — | — |
| 2006-02-14 | $18.26 | $22.33 | 114,400 | — | — |
| 2006-02-13 | $18.44 | $22.55 | 90,500 | — | — |
| 2006-02-10 | $18.46 | $22.42 | 71,900 | — | — |
| 2006-02-09 | $18.45 | $22.41 | 93,300 | — | — |
| 2006-02-08 | $18.42 | $22.37 | 90,100 | — | — |
| 2006-02-07 | $18.34 | $22.28 | 80,300 | — | — |
| 2006-02-06 | $18.11 | $22.00 | 105,600 | — | — |
| 2006-02-03 | $17.96 | $21.81 | 168,500 | — | — |
| 2006-02-02 | $18.40 | $22.35 | 82,500 | — | — |
| 2006-02-01 | $18.42 | $22.37 | 124,100 | — | — |
| 2006-01-31 | $18.07 | $21.95 | 113,900 | — | — |
| 2006-01-30 | $18.18 | $22.08 | 137,600 | — | — |
| 2006-01-27 | $18.10 | $21.98 | 92,100 | — | — |
| 2006-01-26 | $18.25 | $22.17 | 93,700 | — | — |
| 2006-01-25 | $18.29 | $22.22 | 138,000 | — | — |
| 2006-01-24 | $18.38 | $22.32 | 85,300 | — | — |
| 2006-01-23 | $18.21 | $22.12 | 106,900 | — | — |
| 2006-01-20 | $18.00 | $21.86 | 146,700 | — | — |
| 2006-01-19 | $18.20 | $22.11 | 99,600 | — | — |
| 2006-01-18 | $18.16 | $22.06 | 130,400 | — | — |
| 2006-01-17 | $18.18 | $22.08 | 130,800 | — | — |
| 2006-01-13 | $18.01 | $21.88 | 110,400 | — | — |
| 2006-01-12 | $17.64 | $21.43 | 139,700 | — | — |
| 2006-01-11 | $17.73 | $21.54 | 74,300 | — | — |
| 2006-01-10 | $17.70 | $21.50 | 120,400 | — | — |
| 2006-01-09 | $17.61 | $21.39 | 105,600 | — | — |
| 2006-01-06 | $17.66 | $21.45 | 120,700 | — | — |
| 2006-01-05 | $17.63 | $21.41 | 107,600 | — | — |
| 2006-01-04 | $17.58 | $21.35 | 117,200 | — | — |
| 2006-01-03 | $17.25 | $20.95 | 153,600 | — | — |