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
- 1994-10-31 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 | $18.52 | $34.56 | 5,781,620 | — | — |
| 2006-12-28 | $18.57 | $34.64 | 289,900 | — | — |
| 2006-12-27 | $18.63 | $34.76 | 631,540 | — | — |
| 2006-12-26 | $18.51 | $34.53 | 272,480 | — | — |
| 2006-12-22 | $18.50 | $34.52 | 165,880 | — | — |
| 2006-12-21 | $18.77 | $35.01 | 372,840 | — | — |
| 2006-12-20 | $18.79 | $35.06 | 226,720 | — | — |
| 2006-12-19 | $18.85 | $35.16 | 746,200 | — | — |
| 2006-12-18 | $18.87 | $35.21 | 659,620 | — | — |
| 2006-12-15 | $18.92 | $35.29 | 386,880 | — | — |
| 2006-12-14 | $18.87 | $35.20 | 639,860 | — | — |
| 2006-12-13 | $18.58 | $34.68 | 576,940 | — | — |
| 2006-12-12 | $18.43 | $34.38 | 769,600 | — | — |
| 2006-12-11 | $18.50 | $34.52 | 834,340 | — | — |
| 2006-12-08 | $18.07 | $33.71 | 1,255,540 | — | — |
| 2006-12-07 | $17.88 | $33.36 | 2,111,720 | — | — |
| 2006-12-06 | $17.72 | $33.07 | 10,875,280 | — | — |
| 2006-12-05 | $18.35 | $34.24 | 3,003,260 | — | — |
| 2006-12-04 | $18.88 | $35.23 | 273,520 | — | — |
| 2006-12-01 | $18.65 | $34.80 | 520,260 | — | — |
| 2006-11-30 | $18.67 | $34.84 | 509,600 | — | — |
| 2006-11-29 | $18.79 | $35.06 | 310,180 | — | — |
| 2006-11-28 | $18.23 | $34.02 | 384,540 | — | — |
| 2006-11-27 | $18.83 | $35.14 | 395,200 | — | — |
| 2006-11-24 | $18.95 | $35.37 | 372,580 | — | — |
| 2006-11-22 | $19.53 | $36.43 | 95,680 | — | — |
| 2006-11-21 | $19.57 | $36.51 | 439,400 | — | — |
| 2006-11-20 | $19.46 | $36.31 | 114,660 | — | — |
| 2006-11-17 | $19.78 | $36.91 | 171,860 | — | — |
| 2006-11-16 | $19.79 | $36.93 | 103,480 | — | — |
| 2006-11-15 | $19.65 | $36.66 | 189,540 | — | — |
| 2006-11-14 | $19.17 | $35.76 | 352,820 | — | — |
| 2006-11-13 | $19.05 | $35.54 | 111,800 | — | — |
| 2006-11-10 | $19.06 | $35.57 | 179,140 | — | — |
| 2006-11-09 | $19.05 | $35.54 | 171,080 | — | — |
| 2006-11-08 | $19.16 | $35.75 | 209,820 | — | — |
| 2006-11-07 | $19.22 | $35.87 | 137,020 | — | — |
| 2006-11-06 | $19.12 | $35.67 | 207,480 | — | — |
| 2006-11-03 | $18.90 | $35.26 | 120,380 | — | — |
| 2006-11-02 | $18.94 | $35.34 | 277,940 | — | — |
| 2006-11-01 | $18.88 | $35.24 | 250,380 | — | — |
| 2006-10-31 | $18.55 | $34.61 | 315,380 | — | — |
| 2006-10-30 | $18.33 | $34.20 | 219,960 | — | — |
| 2006-10-27 | $18.43 | $34.39 | 317,980 | — | — |
| 2006-10-26 | $18.52 | $34.55 | 252,720 | — | — |
| 2006-10-25 | $18.52 | $34.55 | 453,440 | — | — |
| 2006-10-24 | $18.10 | $33.76 | 340,340 | — | — |
| 2006-10-23 | $17.98 | $33.55 | 324,220 | — | — |
| 2006-10-20 | $17.45 | $32.56 | 131,300 | — | — |
| 2006-10-19 | $17.43 | $32.52 | 144,560 | — | — |
| 2006-10-18 | $17.44 | $32.54 | 289,120 | — | — |
| 2006-10-17 | $17.39 | $32.44 | 282,880 | — | — |
| 2006-10-16 | $17.40 | $32.47 | 133,900 | — | — |
| 2006-10-13 | $17.42 | $32.49 | 397,540 | — | — |
| 2006-10-12 | $17.19 | $32.07 | 528,320 | — | — |
| 2006-10-11 | $17.25 | $32.19 | 348,400 | — | — |
| 2006-10-10 | $17.46 | $32.58 | 154,700 | — | — |
| 2006-10-09 | $17.50 | $32.65 | 193,440 | — | — |
| 2006-10-06 | $17.52 | $32.69 | 133,900 | — | — |
| 2006-10-05 | $17.81 | $33.23 | 423,540 | — | — |
| 2006-10-04 | $17.56 | $32.77 | 303,680 | — | — |
| 2006-10-03 | $17.35 | $32.37 | 283,660 | — | — |
| 2006-10-02 | $17.33 | $32.34 | 491,660 | — | — |
| 2006-09-29 | $17.40 | $32.47 | 122,460 | — | — |
| 2006-09-28 | $17.55 | $32.75 | 297,180 | — | — |
| 2006-09-27 | $17.65 | $32.94 | 139,360 | — | — |
| 2006-09-26 | $17.71 | $33.05 | 94,900 | — | — |
| 2006-09-25 | $17.67 | $32.97 | 187,980 | — | — |
| 2006-09-22 | $17.74 | $33.10 | 276,640 | — | — |
| 2006-09-21 | $17.70 | $33.02 | 253,760 | — | — |
| 2006-09-20 | $17.88 | $33.37 | 310,700 | — | — |
| 2006-09-19 | $17.60 | $32.85 | 187,720 | — | — |
| 2006-09-18 | $17.49 | $32.64 | 234,780 | — | — |
| 2006-09-15 | $17.50 | $32.65 | 223,080 | — | — |
| 2006-09-14 | $17.37 | $32.41 | 222,040 | — | — |
| 2006-09-13 | $17.28 | $32.25 | 583,960 | — | — |
| 2006-09-12 | $16.78 | $31.31 | 334,620 | — | — |
| 2006-09-11 | $16.25 | $30.32 | 272,740 | — | — |
| 2006-09-08 | $16.24 | $30.30 | 155,220 | — | — |
| 2006-09-07 | $16.06 | $29.96 | 333,580 | — | — |
| 2006-09-06 | $16.31 | $30.43 | 245,440 | — | — |
| 2006-09-05 | $16.75 | $31.25 | 136,500 | — | — |
| 2006-09-01 | $16.77 | $31.29 | 206,180 | — | — |
| 2006-08-31 | $16.75 | $31.26 | 431,340 | — | — |
| 2006-08-30 | $16.71 | $31.18 | 693,680 | — | — |
| 2006-08-29 | $16.37 | $30.54 | 474,240 | — | — |
| 2006-08-28 | $16.16 | $30.15 | 276,900 | — | — |
| 2006-08-25 | $15.70 | $29.29 | 893,360 | — | — |
| 2006-08-24 | $15.40 | $28.74 | 139,620 | — | — |
| 2006-08-23 | $15.52 | $28.96 | 149,240 | — | — |
| 2006-08-22 | $15.53 | $28.97 | 52,520 | — | — |
| 2006-08-21 | $15.64 | $29.18 | 65,780 | — | — |
| 2006-08-18 | $15.62 | $29.14 | 328,380 | — | — |
| 2006-08-17 | $15.62 | $29.15 | 116,740 | — | — |
| 2006-08-16 | $15.65 | $29.21 | 168,740 | — | — |
| 2006-08-15 | $15.28 | $28.51 | 331,240 | — | — |
| 2006-08-14 | $15.00 | $27.99 | 110,500 | — | — |
| 2006-08-11 | $15.20 | $28.35 | 1,339,780 | — | — |
| 2006-08-10 | $15.32 | $28.58 | 324,220 | — | — |
| 2006-08-09 | $15.23 | $28.42 | 158,860 | — | — |
| 2006-08-08 | $15.45 | $28.83 | 178,620 | — | — |
| 2006-08-07 | $15.46 | $28.84 | 121,680 | — | — |
| 2006-08-04 | $15.42 | $28.77 | 201,240 | — | — |
| 2006-08-03 | $15.08 | $28.15 | 98,540 | — | — |
| 2006-08-02 | $15.18 | $28.32 | 44,200 | — | — |
| 2006-08-01 | $14.98 | $27.94 | 185,640 | — | — |
| 2006-07-31 | $15.04 | $28.06 | 215,800 | — | — |
| 2006-07-28 | $15.05 | $28.07 | 223,080 | — | — |
| 2006-07-27 | $14.87 | $27.74 | 274,300 | — | — |
| 2006-07-26 | $15.09 | $28.16 | 599,040 | — | — |
| 2006-07-25 | $15.09 | $28.15 | 139,880 | — | — |
| 2006-07-24 | $15.12 | $28.21 | 157,300 | — | — |
| 2006-07-21 | $14.72 | $27.46 | 149,760 | — | — |
| 2006-07-20 | $14.90 | $27.79 | 109,460 | — | — |
| 2006-07-19 | $15.15 | $28.27 | 311,740 | — | — |
| 2006-07-18 | $14.62 | $27.27 | 275,340 | — | — |
| 2006-07-17 | $14.48 | $27.03 | 131,820 | — | — |
| 2006-07-14 | $14.62 | $27.28 | 312,260 | — | — |
| 2006-07-13 | $15.16 | $28.28 | 112,580 | — | — |
| 2006-07-12 | $15.67 | $29.24 | 163,020 | — | — |
| 2006-07-11 | $15.73 | $29.35 | 108,160 | — | — |
| 2006-07-10 | $15.78 | $29.44 | 105,300 | — | — |
| 2006-07-07 | $15.80 | $29.47 | 225,160 | — | — |
| 2006-07-06 | $15.88 | $29.64 | 198,120 | — | — |
| 2006-07-05 | $15.46 | $28.85 | 231,920 | — | — |
| 2006-07-03 | $16.02 | $29.89 | 220,480 | — | — |
| 2006-06-30 | $15.52 | $28.95 | 198,640 | — | — |
| 2006-06-29 | $14.92 | $27.84 | 120,900 | — | — |
| 2006-06-28 | $14.51 | $27.08 | 147,420 | — | — |
| 2006-06-27 | $14.38 | $26.84 | 213,720 | — | — |
| 2006-06-26 | $14.65 | $27.34 | 117,000 | — | — |
| 2006-06-23 | $14.70 | $27.42 | 248,300 | — | — |
| 2006-06-22 | $14.85 | $27.71 | 149,760 | — | — |
| 2006-06-21 | $14.80 | $27.61 | 354,120 | — | — |
| 2006-06-20 | $14.77 | $27.55 | 141,180 | — | — |
| 2006-06-19 | $14.53 | $27.12 | 285,220 | — | — |
| 2006-06-16 | $14.87 | $27.74 | 399,620 | — | — |
| 2006-06-15 | $15.09 | $28.16 | 222,560 | — | — |
| 2006-06-14 | $14.75 | $27.52 | 515,840 | — | — |
| 2006-06-13 | $14.48 | $27.02 | 616,980 | — | — |
| 2006-06-12 | $14.66 | $27.36 | 438,100 | — | — |
| 2006-06-09 | $14.53 | $27.11 | 277,420 | — | — |
| 2006-06-08 | $14.87 | $27.74 | 306,280 | — | — |
| 2006-06-07 | $15.00 | $27.99 | 223,080 | — | — |
| 2006-06-06 | $15.22 | $28.40 | 277,420 | — | — |
| 2006-06-05 | $15.70 | $29.29 | 210,340 | — | — |
| 2006-06-02 | $16.03 | $29.92 | 287,560 | — | — |
| 2006-06-01 | $15.83 | $29.55 | 230,100 | — | — |
| 2006-05-31 | $15.60 | $29.10 | 308,360 | — | — |
| 2006-05-30 | $15.18 | $28.33 | 195,780 | — | — |
| 2006-05-26 | $15.53 | $28.98 | 192,920 | — | — |
| 2006-05-25 | $15.35 | $28.63 | 238,940 | — | — |
| 2006-05-24 | $14.80 | $27.61 | 452,660 | — | — |
| 2006-05-23 | $15.33 | $28.61 | 516,880 | — | — |
| 2006-05-22 | $15.16 | $28.29 | 537,420 | — | — |
| 2006-05-19 | $15.97 | $29.80 | 294,060 | — | — |
| 2006-05-18 | $16.05 | $29.95 | 411,060 | — | — |
| 2006-05-17 | $16.17 | $30.16 | 343,200 | — | — |
| 2006-05-16 | $16.93 | $31.60 | 328,120 | — | — |
| 2006-05-15 | $16.79 | $31.32 | 193,960 | — | — |
| 2006-05-12 | $16.89 | $31.52 | 273,520 | — | — |
| 2006-05-11 | $17.35 | $32.37 | 229,580 | — | — |
| 2006-05-10 | $17.60 | $32.84 | 223,600 | — | — |
| 2006-05-09 | $18.00 | $33.59 | 498,940 | — | — |
| 2006-05-08 | $17.56 | $32.76 | 281,580 | — | — |
| 2006-05-05 | $17.36 | $32.39 | 255,320 | — | — |
| 2006-05-04 | $16.65 | $31.06 | 216,320 | — | — |
| 2006-05-03 | $16.47 | $30.72 | 183,560 | — | — |
| 2006-05-02 | $16.42 | $30.64 | 951,600 | — | — |
| 2006-05-01 | $16.87 | $31.48 | 70,980 | — | — |
| 2006-04-28 | $16.80 | $31.35 | 98,280 | — | — |
| 2006-04-27 | $16.67 | $31.10 | 99,840 | — | — |
| 2006-04-26 | $16.66 | $31.09 | 139,880 | — | — |
| 2006-04-25 | $16.52 | $30.82 | 141,440 | — | — |
| 2006-04-24 | $16.44 | $30.68 | 96,720 | — | — |
| 2006-04-21 | $16.60 | $30.98 | 80,080 | — | — |
| 2006-04-20 | $16.47 | $30.74 | 162,240 | — | — |
| 2006-04-19 | $16.34 | $30.49 | 238,940 | — | — |
| 2006-04-18 | $17.21 | $30.91 | 262,080 | — | — |
| 2006-04-17 | $16.93 | $30.41 | 107,900 | — | — |
| 2006-04-13 | $16.85 | $30.27 | 201,500 | — | — |
| 2006-04-12 | $16.69 | $29.98 | 195,780 | — | — |
| 2006-04-11 | $16.37 | $29.39 | 560,820 | — | — |
| 2006-04-10 | $16.79 | $30.15 | 112,840 | — | — |
| 2006-04-07 | $17.04 | $30.60 | 122,460 | — | — |
| 2006-04-06 | $17.17 | $30.85 | 167,960 | — | — |
| 2006-04-05 | $17.26 | $31.00 | 339,820 | — | — |
| 2006-04-04 | $17.38 | $31.23 | 284,960 | — | — |
| 2006-04-03 | $16.92 | $30.39 | 479,960 | — | — |
| 2006-03-31 | $16.77 | $30.12 | 229,060 | — | — |
| 2006-03-30 | $16.69 | $29.98 | 211,380 | — | — |
| 2006-03-29 | $16.79 | $30.15 | 141,440 | — | — |
| 2006-03-28 | $16.76 | $30.11 | 364,520 | — | — |
| 2006-03-27 | $16.73 | $30.05 | 257,400 | — | — |
| 2006-03-24 | $16.94 | $30.43 | 87,880 | — | — |
| 2006-03-23 | $16.85 | $30.27 | 230,100 | — | — |
| 2006-03-22 | $16.70 | $30.00 | 227,760 | — | — |
| 2006-03-21 | $16.58 | $29.77 | 288,080 | — | — |
| 2006-03-20 | $17.00 | $30.54 | 284,180 | — | — |
| 2006-03-17 | $17.06 | $30.64 | 180,700 | — | — |
| 2006-03-16 | $17.08 | $30.69 | 215,280 | — | — |
| 2006-03-15 | $17.38 | $31.23 | 482,040 | — | — |
| 2006-03-14 | $17.14 | $30.78 | 318,500 | — | — |
| 2006-03-13 | $16.83 | $30.22 | 417,300 | — | — |
| 2006-03-10 | $16.88 | $30.33 | 324,220 | — | — |
| 2006-03-09 | $16.96 | $30.46 | 300,300 | — | — |
| 2006-03-08 | $17.06 | $30.64 | 417,040 | — | — |
| 2006-03-07 | $17.48 | $31.39 | 426,140 | — | — |
| 2006-03-06 | $17.81 | $31.99 | 310,440 | — | — |
| 2006-03-03 | $18.34 | $32.95 | 183,040 | — | — |
| 2006-03-02 | $18.42 | $33.09 | 76,180 | — | — |
| 2006-03-01 | $18.46 | $33.16 | 419,640 | — | — |
| 2006-02-28 | $18.27 | $32.81 | 151,840 | — | — |
| 2006-02-27 | $18.61 | $33.43 | 325,520 | — | — |
| 2006-02-24 | $18.60 | $33.40 | 326,560 | — | — |
| 2006-02-23 | $18.21 | $32.71 | 214,500 | — | — |
| 2006-02-22 | $18.55 | $33.33 | 319,280 | — | — |
| 2006-02-21 | $18.29 | $32.85 | 295,360 | — | — |
| 2006-02-17 | $18.46 | $33.16 | 215,020 | — | — |
| 2006-02-16 | $18.65 | $33.50 | 317,200 | — | — |
| 2006-02-15 | $18.35 | $32.95 | 195,000 | — | — |
| 2006-02-14 | $18.17 | $32.64 | 306,280 | — | — |
| 2006-02-13 | $18.48 | $33.19 | 347,360 | — | — |
| 2006-02-10 | $18.65 | $33.50 | 302,900 | — | — |
| 2006-02-09 | $18.76 | $33.69 | 279,500 | — | — |
| 2006-02-08 | $18.54 | $33.30 | 385,580 | — | — |
| 2006-02-07 | $18.70 | $33.59 | 135,460 | — | — |
| 2006-02-06 | $19.08 | $34.26 | 191,100 | — | — |
| 2006-02-03 | $19.01 | $34.14 | 352,300 | — | — |
| 2006-02-02 | $18.88 | $33.92 | 627,120 | — | — |
| 2006-02-01 | $18.93 | $34.01 | 299,780 | — | — |
| 2006-01-31 | $19.17 | $34.44 | 481,000 | — | — |
| 2006-01-30 | $18.87 | $33.88 | 296,140 | — | — |
| 2006-01-27 | $18.77 | $33.72 | 368,940 | — | — |
| 2006-01-26 | $18.79 | $33.75 | 688,220 | — | — |
| 2006-01-25 | $17.57 | $31.56 | 152,620 | — | — |
| 2006-01-24 | $17.18 | $30.87 | 222,820 | — | — |
| 2006-01-23 | $17.13 | $30.78 | 203,840 | — | — |
| 2006-01-20 | $17.09 | $30.69 | 222,300 | — | — |
| 2006-01-19 | $16.72 | $30.03 | 95,680 | — | — |
| 2006-01-18 | $16.88 | $30.32 | 264,680 | — | — |
| 2006-01-17 | $16.90 | $30.36 | 390,780 | — | — |
| 2006-01-13 | $16.90 | $30.35 | 108,680 | — | — |
| 2006-01-12 | $16.96 | $30.47 | 203,320 | — | — |
| 2006-01-11 | $16.99 | $30.52 | 239,980 | — | — |
| 2006-01-10 | $16.91 | $30.38 | 284,960 | — | — |
| 2006-01-09 | $17.49 | $31.42 | 277,420 | — | — |
| 2006-01-06 | $17.55 | $31.52 | 267,800 | — | — |
| 2006-01-05 | $17.40 | $31.25 | 243,360 | — | — |
| 2006-01-04 | $17.46 | $31.36 | 268,320 | — | — |
| 2006-01-03 | $17.31 | $31.09 | 262,080 | — | — |