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
- 1992-09-24 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 | $16.96 | $29.42 | 327,900 | — | — |
| 2006-12-28 | $16.88 | $29.28 | 25,700 | — | — |
| 2006-12-27 | $16.84 | $29.21 | 74,300 | — | — |
| 2006-12-26 | $16.59 | $28.78 | 22,300 | — | — |
| 2006-12-22 | $16.58 | $28.76 | 7,800 | — | — |
| 2006-12-21 | $16.63 | $28.85 | 9,800 | — | — |
| 2006-12-20 | $16.78 | $29.11 | 98,300 | — | — |
| 2006-12-19 | $16.75 | $29.05 | 206,300 | — | — |
| 2006-12-18 | $16.54 | $28.69 | 92,400 | — | — |
| 2006-12-15 | $16.71 | $28.98 | 140,100 | — | — |
| 2006-12-14 | $16.26 | $28.20 | 45,100 | — | — |
| 2006-12-13 | $16.36 | $28.38 | 64,100 | — | — |
| 2006-12-12 | $16.20 | $28.10 | 182,900 | — | — |
| 2006-12-11 | $16.19 | $28.08 | 96,300 | — | — |
| 2006-12-08 | $16.11 | $27.94 | 307,000 | — | — |
| 2006-12-07 | $16.03 | $27.80 | 137,400 | — | — |
| 2006-12-06 | $16.09 | $27.91 | 15,600 | — | — |
| 2006-12-05 | $16.00 | $27.75 | 141,600 | — | — |
| 2006-12-04 | $16.00 | $27.75 | 27,300 | — | — |
| 2006-12-01 | $16.00 | $27.75 | 38,600 | — | — |
| 2006-11-30 | $16.00 | $27.75 | 17,100 | — | — |
| 2006-11-29 | $16.10 | $27.93 | 47,000 | — | — |
| 2006-11-28 | $16.10 | $27.93 | 75,500 | — | — |
| 2006-11-27 | $16.03 | $27.80 | 41,200 | — | — |
| 2006-11-24 | $16.03 | $27.80 | 70,100 | — | — |
| 2006-11-22 | $15.95 | $27.67 | 223,700 | — | — |
| 2006-11-21 | $15.62 | $27.09 | 205,200 | — | — |
| 2006-11-20 | $16.07 | $27.87 | 30,400 | — | — |
| 2006-11-17 | $16.45 | $28.53 | 18,000 | — | — |
| 2006-11-16 | $16.52 | $28.65 | 27,600 | — | — |
| 2006-11-15 | $16.46 | $28.55 | 29,800 | — | — |
| 2006-11-14 | $16.61 | $28.81 | 40,900 | — | — |
| 2006-11-13 | $16.38 | $28.41 | 82,500 | — | — |
| 2006-11-10 | $16.61 | $28.81 | 26,200 | — | — |
| 2006-11-09 | $16.38 | $28.41 | 24,900 | — | — |
| 2006-11-08 | $16.12 | $27.96 | 75,200 | — | — |
| 2006-11-07 | $16.63 | $28.85 | 24,000 | — | — |
| 2006-11-06 | $16.74 | $29.04 | 25,100 | — | — |
| 2006-11-03 | $16.42 | $28.48 | 41,300 | — | — |
| 2006-11-02 | $16.04 | $27.82 | 50,700 | — | — |
| 2006-11-01 | $16.48 | $28.59 | 95,000 | — | — |
| 2006-10-31 | $16.34 | $28.34 | 17,500 | — | — |
| 2006-10-30 | $16.18 | $28.06 | 18,100 | — | — |
| 2006-10-27 | $16.26 | $28.20 | 65,400 | — | — |
| 2006-10-26 | $16.04 | $27.82 | 120,500 | — | — |
| 2006-10-25 | $15.50 | $26.89 | 39,600 | — | — |
| 2006-10-24 | $15.39 | $26.69 | 41,800 | — | — |
| 2006-10-23 | $15.48 | $26.85 | 99,900 | — | — |
| 2006-10-20 | $15.45 | $26.80 | 231,500 | — | — |
| 2006-10-19 | $15.31 | $26.56 | 23,600 | — | — |
| 2006-10-18 | $15.20 | $26.36 | 36,000 | — | — |
| 2006-10-17 | $15.24 | $26.43 | 32,100 | — | — |
| 2006-10-16 | $15.37 | $26.66 | 19,200 | — | — |
| 2006-10-13 | $15.29 | $26.52 | 256,000 | — | — |
| 2006-10-12 | $15.22 | $26.40 | 46,000 | — | — |
| 2006-10-11 | $15.18 | $26.33 | 19,700 | — | — |
| 2006-10-10 | $15.19 | $26.35 | 41,500 | — | — |
| 2006-10-09 | $15.29 | $26.52 | 146,500 | — | — |
| 2006-10-06 | $15.30 | $26.54 | 198,600 | — | — |
| 2006-10-05 | $15.12 | $26.23 | 204,800 | — | — |
| 2006-10-04 | $15.22 | $26.40 | 131,000 | — | — |
| 2006-10-03 | $15.40 | $26.39 | 51,100 | — | — |
| 2006-10-02 | $15.51 | $26.57 | 63,300 | — | — |
| 2006-09-29 | $15.62 | $26.76 | 17,900 | — | — |
| 2006-09-28 | $15.75 | $26.99 | 74,100 | — | — |
| 2006-09-27 | $15.69 | $26.88 | 50,700 | — | — |
| 2006-09-26 | $15.69 | $26.88 | 21,900 | — | — |
| 2006-09-25 | $15.70 | $26.90 | 29,200 | — | — |
| 2006-09-22 | $15.81 | $27.09 | 47,400 | — | — |
| 2006-09-21 | $15.94 | $27.31 | 16,200 | — | — |
| 2006-09-20 | $15.98 | $27.38 | 48,600 | — | — |
| 2006-09-19 | $16.16 | $27.69 | 76,100 | — | — |
| 2006-09-18 | $16.20 | $27.76 | 14,900 | — | — |
| 2006-09-15 | $16.15 | $27.67 | 17,400 | — | — |
| 2006-09-14 | $16.29 | $27.91 | 114,100 | — | — |
| 2006-09-13 | $16.25 | $27.84 | 24,700 | — | — |
| 2006-09-12 | $16.20 | $27.76 | 19,900 | — | — |
| 2006-09-11 | $16.07 | $27.53 | 30,600 | — | — |
| 2006-09-08 | $16.43 | $28.15 | 51,600 | — | — |
| 2006-09-07 | $16.32 | $27.96 | 30,500 | — | — |
| 2006-09-06 | $16.61 | $28.46 | 53,200 | — | — |
| 2006-09-05 | $16.78 | $28.75 | 22,200 | — | — |
| 2006-09-01 | $16.56 | $28.37 | 22,800 | — | — |
| 2006-08-31 | $16.46 | $28.20 | 9,800 | — | — |
| 2006-08-30 | $16.40 | $28.10 | 18,300 | — | — |
| 2006-08-29 | $16.47 | $28.22 | 5,000 | — | — |
| 2006-08-28 | $16.38 | $28.06 | 16,100 | — | — |
| 2006-08-25 | $16.31 | $27.94 | 9,200 | — | — |
| 2006-08-24 | $16.37 | $28.05 | 10,600 | — | — |
| 2006-08-23 | $16.31 | $27.94 | 13,300 | — | — |
| 2006-08-22 | $16.66 | $28.54 | 18,000 | — | — |
| 2006-08-21 | $16.54 | $28.34 | 12,500 | — | — |
| 2006-08-18 | $16.59 | $28.42 | 23,500 | — | — |
| 2006-08-17 | $16.29 | $27.91 | 13,000 | — | — |
| 2006-08-16 | $16.66 | $28.54 | 135,300 | — | — |
| 2006-08-15 | $16.47 | $28.22 | 83,400 | — | — |
| 2006-08-14 | $16.32 | $27.96 | 11,900 | — | — |
| 2006-08-11 | $16.19 | $27.74 | 9,900 | — | — |
| 2006-08-10 | $16.22 | $27.79 | 23,300 | — | — |
| 2006-08-09 | $16.31 | $27.94 | 14,200 | — | — |
| 2006-08-08 | $16.40 | $28.10 | 12,600 | — | — |
| 2006-08-07 | $16.47 | $28.22 | 10,900 | — | — |
| 2006-08-04 | $16.61 | $28.46 | 11,100 | — | — |
| 2006-08-03 | $16.40 | $28.10 | 17,900 | — | — |
| 2006-08-02 | $16.36 | $28.03 | 14,000 | — | — |
| 2006-08-01 | $16.50 | $28.27 | 32,000 | — | — |
| 2006-07-31 | $16.40 | $28.10 | 16,000 | — | — |
| 2006-07-28 | $16.42 | $28.13 | 18,600 | — | — |
| 2006-07-27 | $16.45 | $28.18 | 20,400 | — | — |
| 2006-07-26 | $16.36 | $28.03 | 12,900 | — | — |
| 2006-07-25 | $16.28 | $27.89 | 27,500 | — | — |
| 2006-07-24 | $16.09 | $27.57 | 23,600 | — | — |
| 2006-07-21 | $15.55 | $26.64 | 36,800 | — | — |
| 2006-07-20 | $15.80 | $27.07 | 24,400 | — | — |
| 2006-07-19 | $16.06 | $27.52 | 27,100 | — | — |
| 2006-07-18 | $15.90 | $27.24 | 28,500 | — | — |
| 2006-07-17 | $15.75 | $26.99 | 91,200 | — | — |
| 2006-07-14 | $15.77 | $27.02 | 54,200 | — | — |
| 2006-07-13 | $15.73 | $26.95 | 89,600 | — | — |
| 2006-07-12 | $16.22 | $27.79 | 27,100 | — | — |
| 2006-07-11 | $16.09 | $27.57 | 52,600 | — | — |
| 2006-07-10 | $16.14 | $27.65 | 34,700 | — | — |
| 2006-07-07 | $16.00 | $27.41 | 61,300 | — | — |
| 2006-07-06 | $16.27 | $27.88 | 124,200 | — | — |
| 2006-07-05 | $16.34 | $28.00 | 155,500 | — | — |
| 2006-07-03 | $15.92 | $26.95 | 88,000 | — | — |
| 2006-06-30 | $15.63 | $26.46 | 88,100 | — | — |
| 2006-06-29 | $15.98 | $27.06 | 214,100 | — | — |
| 2006-06-28 | $15.60 | $26.41 | 521,600 | — | — |
| 2006-06-27 | $15.45 | $26.16 | 51,700 | — | — |
| 2006-06-26 | $15.79 | $26.73 | 58,400 | — | — |
| 2006-06-23 | $15.53 | $26.29 | 93,300 | — | — |
| 2006-06-22 | $15.84 | $26.82 | 76,900 | — | — |
| 2006-06-21 | $15.79 | $26.73 | 111,000 | — | — |
| 2006-06-20 | $15.79 | $26.73 | 107,100 | — | — |
| 2006-06-19 | $15.88 | $26.89 | 156,300 | — | — |
| 2006-06-16 | $15.78 | $26.72 | 194,400 | — | — |
| 2006-06-15 | $15.79 | $26.73 | 1,292,500 | — | — |
| 2006-06-14 | $14.80 | $25.06 | 460,900 | — | — |
| 2006-06-13 | $16.10 | $27.26 | 72,400 | — | — |
| 2006-06-12 | $16.15 | $27.34 | 48,600 | — | — |
| 2006-06-09 | $16.38 | $27.73 | 29,500 | — | — |
| 2006-06-08 | $16.32 | $27.63 | 80,900 | — | — |
| 2006-06-07 | $16.53 | $27.99 | 27,900 | — | — |
| 2006-06-06 | $16.35 | $27.68 | 71,200 | — | — |
| 2006-06-05 | $16.72 | $28.31 | 33,100 | — | — |
| 2006-06-02 | $17.08 | $28.92 | 30,900 | — | — |
| 2006-06-01 | $17.01 | $28.80 | 22,200 | — | — |
| 2006-05-31 | $16.66 | $28.21 | 35,900 | — | — |
| 2006-05-30 | $16.82 | $28.48 | 87,800 | — | — |
| 2006-05-26 | $16.46 | $27.87 | 140,400 | — | — |
| 2006-05-25 | $16.40 | $27.77 | 75,700 | — | — |
| 2006-05-24 | $16.30 | $27.60 | 52,700 | — | — |
| 2006-05-23 | $16.40 | $27.77 | 119,900 | — | — |
| 2006-05-22 | $16.60 | $28.11 | 36,200 | — | — |
| 2006-05-19 | $16.84 | $28.51 | 37,300 | — | — |
| 2006-05-18 | $16.46 | $27.87 | 121,700 | — | — |
| 2006-05-17 | $16.40 | $27.77 | 168,400 | — | — |
| 2006-05-16 | $16.57 | $28.05 | 43,600 | — | — |
| 2006-05-15 | $16.42 | $27.80 | 28,500 | — | — |
| 2006-05-12 | $16.75 | $28.36 | 126,300 | — | — |
| 2006-05-11 | $16.63 | $28.16 | 129,200 | — | — |
| 2006-05-10 | $16.59 | $28.09 | 96,800 | — | — |
| 2006-05-09 | $16.36 | $27.70 | 73,300 | — | — |
| 2006-05-08 | $16.47 | $27.89 | 17,600 | — | — |
| 2006-05-05 | $16.44 | $27.83 | 36,500 | — | — |
| 2006-05-04 | $16.59 | $28.09 | 31,500 | — | — |
| 2006-05-03 | $16.40 | $27.77 | 60,000 | — | — |
| 2006-05-02 | $16.60 | $28.11 | 87,500 | — | — |
| 2006-05-01 | $16.35 | $27.68 | 95,900 | — | — |
| 2006-04-28 | $16.84 | $28.51 | 32,000 | — | — |
| 2006-04-27 | $16.64 | $28.17 | 46,300 | — | — |
| 2006-04-26 | $16.68 | $28.24 | 43,600 | — | — |
| 2006-04-25 | $16.39 | $27.75 | 40,500 | — | — |
| 2006-04-24 | $16.68 | $28.24 | 20,100 | — | — |
| 2006-04-21 | $16.70 | $28.28 | 34,400 | — | — |
| 2006-04-20 | $16.99 | $28.77 | 29,700 | — | — |
| 2006-04-19 | $17.05 | $28.87 | 102,000 | — | — |
| 2006-04-18 | $17.17 | $29.07 | 50,900 | — | — |
| 2006-04-17 | $16.90 | $28.61 | 36,500 | — | — |
| 2006-04-13 | $17.06 | $28.88 | 38,000 | — | — |
| 2006-04-12 | $17.01 | $28.80 | 54,000 | — | — |
| 2006-04-11 | $16.84 | $28.51 | 87,300 | — | — |
| 2006-04-10 | $17.03 | $28.83 | 41,000 | — | — |
| 2006-04-07 | $17.28 | $29.26 | 45,900 | — | — |
| 2006-04-06 | $17.25 | $29.21 | 35,700 | — | — |
| 2006-04-05 | $17.32 | $29.32 | 30,700 | — | — |
| 2006-04-04 | $17.31 | $29.31 | 43,800 | — | — |
| 2006-04-03 | $17.30 | $29.29 | 114,300 | — | — |
| 2006-03-31 | $17.01 | $28.80 | 39,000 | — | — |
| 2006-03-30 | $16.86 | $28.55 | 45,300 | — | — |
| 2006-03-29 | $16.63 | $28.16 | 100,100 | — | — |
| 2006-03-28 | $16.57 | $28.05 | 78,000 | — | — |
| 2006-03-27 | $16.50 | $27.94 | 88,500 | — | — |
| 2006-03-24 | $16.62 | $28.14 | 72,200 | — | — |
| 2006-03-23 | $16.60 | $28.11 | 585,000 | — | — |
| 2006-03-22 | $16.14 | $27.33 | 214,100 | — | — |
| 2006-03-21 | $17.33 | $27.33 | 245,000 | — | — |
| 2006-03-20 | $17.65 | $27.83 | 83,600 | — | — |
| 2006-03-17 | $17.94 | $28.29 | 29,900 | — | — |
| 2006-03-16 | $17.90 | $28.23 | 52,900 | — | — |
| 2006-03-15 | $17.98 | $28.36 | 51,900 | — | — |
| 2006-03-14 | $17.86 | $28.17 | 46,600 | — | — |
| 2006-03-13 | $17.51 | $27.61 | 174,200 | — | — |
| 2006-03-10 | $17.68 | $27.88 | 97,500 | — | — |
| 2006-03-09 | $17.50 | $27.60 | 43,300 | — | — |
| 2006-03-08 | $17.51 | $27.61 | 54,300 | — | — |
| 2006-03-07 | $17.55 | $27.68 | 57,900 | — | — |
| 2006-03-06 | $17.70 | $27.91 | 208,200 | — | — |
| 2006-03-03 | $17.94 | $28.29 | 15,500 | — | — |
| 2006-03-02 | $17.99 | $28.37 | 57,800 | — | — |
| 2006-03-01 | $18.19 | $28.69 | 62,100 | — | — |
| 2006-02-28 | $18.09 | $28.53 | 46,300 | — | — |
| 2006-02-27 | $18.00 | $28.39 | 26,900 | — | — |
| 2006-02-24 | $18.17 | $28.66 | 56,500 | — | — |
| 2006-02-23 | $18.05 | $28.47 | 46,900 | — | — |
| 2006-02-22 | $17.61 | $27.77 | 49,100 | — | — |
| 2006-02-21 | $17.78 | $28.04 | 40,300 | — | — |
| 2006-02-17 | $17.89 | $28.21 | 38,500 | — | — |
| 2006-02-16 | $18.05 | $28.47 | 27,400 | — | — |
| 2006-02-15 | $18.18 | $28.67 | 35,400 | — | — |
| 2006-02-14 | $18.03 | $28.43 | 22,300 | — | — |
| 2006-02-13 | $17.98 | $28.36 | 12,800 | — | — |
| 2006-02-10 | $18.11 | $28.56 | 17,700 | — | — |
| 2006-02-09 | $18.00 | $28.39 | 28,600 | — | — |
| 2006-02-08 | $17.92 | $28.26 | 103,100 | — | — |
| 2006-02-07 | $18.20 | $28.70 | 34,400 | — | — |
| 2006-02-06 | $18.40 | $29.02 | 320,300 | — | — |
| 2006-02-03 | $17.93 | $28.28 | 87,100 | — | — |
| 2006-02-02 | $17.40 | $27.44 | 21,600 | — | — |
| 2006-02-01 | $17.57 | $27.71 | 323,400 | — | — |
| 2006-01-31 | $17.50 | $27.60 | 82,500 | — | — |
| 2006-01-30 | $17.61 | $27.77 | 37,100 | — | — |
| 2006-01-27 | $17.95 | $28.31 | 74,900 | — | — |
| 2006-01-26 | $18.09 | $28.53 | 63,600 | — | — |
| 2006-01-25 | $17.65 | $27.83 | 34,300 | — | — |
| 2006-01-24 | $17.69 | $27.90 | 48,700 | — | — |
| 2006-01-23 | $17.74 | $27.98 | 273,300 | — | — |
| 2006-01-20 | $16.85 | $26.57 | 69,800 | — | — |
| 2006-01-19 | $17.06 | $26.90 | 54,900 | — | — |
| 2006-01-18 | $17.20 | $27.13 | 58,200 | — | — |
| 2006-01-17 | $17.61 | $27.77 | 69,000 | — | — |
| 2006-01-13 | $17.67 | $27.87 | 24,700 | — | — |
| 2006-01-12 | $17.57 | $27.71 | 40,000 | — | — |
| 2006-01-11 | $18.27 | $28.81 | 160,100 | — | — |
| 2006-01-10 | $17.69 | $27.90 | 55,500 | — | — |
| 2006-01-09 | $17.65 | $27.83 | 74,300 | — | — |
| 2006-01-06 | $18.39 | $29.00 | 39,100 | — | — |
| 2006-01-05 | $18.49 | $29.16 | 58,000 | — | — |
| 2006-01-04 | $18.59 | $29.32 | 88,000 | — | — |
| 2006-01-03 | $18.56 | $29.03 | 107,900 | — | — |