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
- 1997-10-24 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 | $14.91 | $16.74 | 148,900 | — | — |
| 2006-12-28 | $14.97 | $16.81 | 224,800 | — | — |
| 2006-12-27 | $14.99 | $16.83 | 333,000 | — | — |
| 2006-12-26 | $15.21 | $17.08 | 267,200 | — | — |
| 2006-12-22 | $15.00 | $16.84 | 206,300 | — | — |
| 2006-12-21 | $15.00 | $16.84 | 250,600 | — | — |
| 2006-12-20 | $15.39 | $17.28 | 152,000 | — | — |
| 2006-12-19 | $15.40 | $17.29 | 227,900 | — | — |
| 2006-12-18 | $15.58 | $17.49 | 389,200 | — | — |
| 2006-12-15 | $15.56 | $17.47 | 525,000 | — | — |
| 2006-12-14 | $15.07 | $16.92 | 231,900 | — | — |
| 2006-12-13 | $15.00 | $16.84 | 116,500 | — | — |
| 2006-12-12 | $15.10 | $16.96 | 91,000 | — | — |
| 2006-12-11 | $15.01 | $16.85 | 133,300 | — | — |
| 2006-12-08 | $14.99 | $16.83 | 191,200 | — | — |
| 2006-12-07 | $14.85 | $16.67 | 140,600 | — | — |
| 2006-12-06 | $15.06 | $16.91 | 126,500 | — | — |
| 2006-12-05 | $14.94 | $16.78 | 138,200 | — | — |
| 2006-12-04 | $14.98 | $16.82 | 182,400 | — | — |
| 2006-12-01 | $15.08 | $16.93 | 136,500 | — | — |
| 2006-11-30 | $15.02 | $16.87 | 102,100 | — | — |
| 2006-11-29 | $15.02 | $16.87 | 231,100 | — | — |
| 2006-11-28 | $14.81 | $16.63 | 148,500 | — | — |
| 2006-11-27 | $14.87 | $16.70 | 124,900 | — | — |
| 2006-11-24 | $14.98 | $16.82 | 52,400 | — | — |
| 2006-11-22 | $14.92 | $16.75 | 214,800 | — | — |
| 2006-11-21 | $15.07 | $16.92 | 132,500 | — | — |
| 2006-11-20 | $15.27 | $17.15 | 244,100 | — | — |
| 2006-11-17 | $15.04 | $16.89 | 273,300 | — | — |
| 2006-11-16 | $15.15 | $17.01 | 317,500 | — | — |
| 2006-11-15 | $15.42 | $17.31 | 141,400 | — | — |
| 2006-11-14 | $15.35 | $17.24 | 135,600 | — | — |
| 2006-11-13 | $15.43 | $17.33 | 210,500 | — | — |
| 2006-11-10 | $15.13 | $16.93 | 135,700 | — | — |
| 2006-11-09 | $15.34 | $17.17 | 117,600 | — | — |
| 2006-11-08 | $15.28 | $17.10 | 240,200 | — | — |
| 2006-11-07 | $15.16 | $16.97 | 189,200 | — | — |
| 2006-11-06 | $15.10 | $16.90 | 242,600 | — | — |
| 2006-11-03 | $15.35 | $17.18 | 358,000 | — | — |
| 2006-11-02 | $15.24 | $17.06 | 192,800 | — | — |
| 2006-11-01 | $15.36 | $17.19 | 264,500 | — | — |
| 2006-10-31 | $15.59 | $17.45 | 388,600 | — | — |
| 2006-10-30 | $16.45 | $18.41 | 293,900 | — | — |
| 2006-10-27 | $16.20 | $18.13 | 236,300 | — | — |
| 2006-10-26 | $16.17 | $18.10 | 162,300 | — | — |
| 2006-10-25 | $15.99 | $17.90 | 202,900 | — | — |
| 2006-10-24 | $15.96 | $17.86 | 60,300 | — | — |
| 2006-10-23 | $16.10 | $18.02 | 126,900 | — | — |
| 2006-10-20 | $16.00 | $17.91 | 263,200 | — | — |
| 2006-10-19 | $15.87 | $17.76 | 81,700 | — | — |
| 2006-10-18 | $16.06 | $17.97 | 114,300 | — | — |
| 2006-10-17 | $15.99 | $17.90 | 103,200 | — | — |
| 2006-10-16 | $16.09 | $18.01 | 166,700 | — | — |
| 2006-10-13 | $16.23 | $18.16 | 487,500 | — | — |
| 2006-10-12 | $16.35 | $18.30 | 161,500 | — | — |
| 2006-10-11 | $15.99 | $17.90 | 89,600 | — | — |
| 2006-10-10 | $16.15 | $18.07 | 178,900 | — | — |
| 2006-10-09 | $16.09 | $18.01 | 395,400 | — | — |
| 2006-10-06 | $16.68 | $18.67 | 111,300 | — | — |
| 2006-10-05 | $16.72 | $18.71 | 174,400 | — | — |
| 2006-10-04 | $16.97 | $18.99 | 139,000 | — | — |
| 2006-10-03 | $16.84 | $18.85 | 173,800 | — | — |
| 2006-10-02 | $17.11 | $19.15 | 183,800 | — | — |
| 2006-09-29 | $17.39 | $19.46 | 146,900 | — | — |
| 2006-09-28 | $17.57 | $19.66 | 113,900 | — | — |
| 2006-09-27 | $17.75 | $19.87 | 151,400 | — | — |
| 2006-09-26 | $17.92 | $20.06 | 313,300 | — | — |
| 2006-09-25 | $17.69 | $19.80 | 282,300 | — | — |
| 2006-09-22 | $18.45 | $20.65 | 97,700 | — | — |
| 2006-09-21 | $18.61 | $20.83 | 122,400 | — | — |
| 2006-09-20 | $18.82 | $21.06 | 197,300 | — | — |
| 2006-09-19 | $19.03 | $21.30 | 123,900 | — | — |
| 2006-09-18 | $18.87 | $21.12 | 142,000 | — | — |
| 2006-09-15 | $19.02 | $21.29 | 117,400 | — | — |
| 2006-09-14 | $18.69 | $20.92 | 253,400 | — | — |
| 2006-09-13 | $18.52 | $20.73 | 89,100 | — | — |
| 2006-09-12 | $18.61 | $20.83 | 309,300 | — | — |
| 2006-09-11 | $17.90 | $20.03 | 132,800 | — | — |
| 2006-09-08 | $17.68 | $19.79 | 123,800 | — | — |
| 2006-09-07 | $17.47 | $19.55 | 194,700 | — | — |
| 2006-09-06 | $17.49 | $19.57 | 312,400 | — | — |
| 2006-09-05 | $17.88 | $20.01 | 250,800 | — | — |
| 2006-09-01 | $18.02 | $20.17 | 142,900 | — | — |
| 2006-08-31 | $17.90 | $20.03 | 47,400 | — | — |
| 2006-08-30 | $17.94 | $20.08 | 115,300 | — | — |
| 2006-08-29 | $17.77 | $19.89 | 105,200 | — | — |
| 2006-08-28 | $17.55 | $19.64 | 128,700 | — | — |
| 2006-08-25 | $17.61 | $19.71 | 257,500 | — | — |
| 2006-08-24 | $17.65 | $19.75 | 282,000 | — | — |
| 2006-08-23 | $17.08 | $19.12 | 193,300 | — | — |
| 2006-08-22 | $16.51 | $18.48 | 115,000 | — | — |
| 2006-08-21 | $16.53 | $18.50 | 76,500 | — | — |
| 2006-08-18 | $16.26 | $18.20 | 133,300 | — | — |
| 2006-08-17 | $16.04 | $17.95 | 106,400 | — | — |
| 2006-08-16 | $16.05 | $17.96 | 95,800 | — | — |
| 2006-08-15 | $15.85 | $17.74 | 132,000 | — | — |
| 2006-08-14 | $15.74 | $17.56 | 82,800 | — | — |
| 2006-08-11 | $15.65 | $17.46 | 95,700 | — | — |
| 2006-08-10 | $15.68 | $17.49 | 130,800 | — | — |
| 2006-08-09 | $15.74 | $17.56 | 145,900 | — | — |
| 2006-08-08 | $15.69 | $17.50 | 137,300 | — | — |
| 2006-08-07 | $16.01 | $17.86 | 149,200 | — | — |
| 2006-08-04 | $16.05 | $17.91 | 453,000 | — | — |
| 2006-08-03 | $16.01 | $17.86 | 330,100 | — | — |
| 2006-08-02 | $15.92 | $17.76 | 223,200 | — | — |
| 2006-08-01 | $16.01 | $17.86 | 724,200 | — | — |
| 2006-07-31 | $16.80 | $18.74 | 239,900 | — | — |
| 2006-07-28 | $16.64 | $18.56 | 111,600 | — | — |
| 2006-07-27 | $16.31 | $18.20 | 132,500 | — | — |
| 2006-07-26 | $16.35 | $18.24 | 119,800 | — | — |
| 2006-07-25 | $16.11 | $17.97 | 185,100 | — | — |
| 2006-07-24 | $15.98 | $17.83 | 155,900 | — | — |
| 2006-07-21 | $15.98 | $17.83 | 173,800 | — | — |
| 2006-07-20 | $16.05 | $17.91 | 95,700 | — | — |
| 2006-07-19 | $16.38 | $18.27 | 83,400 | — | — |
| 2006-07-18 | $16.31 | $18.20 | 78,300 | — | — |
| 2006-07-17 | $16.34 | $18.23 | 50,600 | — | — |
| 2006-07-14 | $16.39 | $18.28 | 84,500 | — | — |
| 2006-07-13 | $16.21 | $18.08 | 81,600 | — | — |
| 2006-07-12 | $16.57 | $18.49 | 118,800 | — | — |
| 2006-07-11 | $16.58 | $18.50 | 131,100 | — | — |
| 2006-07-10 | $16.81 | $18.75 | 116,000 | — | — |
| 2006-07-07 | $16.77 | $18.71 | 123,000 | — | — |
| 2006-07-06 | $16.78 | $18.72 | 214,300 | — | — |
| 2006-07-05 | $17.06 | $19.03 | 139,100 | — | — |
| 2006-07-03 | $17.24 | $19.23 | 60,500 | — | — |
| 2006-06-30 | $17.27 | $19.27 | 134,900 | — | — |
| 2006-06-29 | $17.67 | $19.71 | 342,000 | — | — |
| 2006-06-28 | $17.45 | $19.47 | 87,500 | — | — |
| 2006-06-27 | $17.67 | $19.71 | 388,600 | — | — |
| 2006-06-26 | $16.89 | $18.84 | 172,700 | — | — |
| 2006-06-23 | $17.00 | $18.97 | 69,600 | — | — |
| 2006-06-22 | $17.04 | $19.01 | 147,000 | — | — |
| 2006-06-21 | $16.90 | $18.85 | 211,600 | — | — |
| 2006-06-20 | $17.40 | $19.41 | 100,800 | — | — |
| 2006-06-19 | $17.34 | $19.34 | 107,900 | — | — |
| 2006-06-16 | $17.42 | $19.43 | 89,100 | — | — |
| 2006-06-15 | $17.29 | $19.29 | 107,400 | — | — |
| 2006-06-14 | $17.23 | $19.22 | 92,300 | — | — |
| 2006-06-13 | $17.30 | $19.30 | 119,600 | — | — |
| 2006-06-12 | $17.30 | $19.30 | 149,900 | — | — |
| 2006-06-09 | $17.49 | $19.51 | 118,800 | — | — |
| 2006-06-08 | $17.41 | $19.42 | 144,700 | — | — |
| 2006-06-07 | $17.57 | $19.60 | 157,400 | — | — |
| 2006-06-06 | $17.43 | $19.45 | 141,000 | — | — |
| 2006-06-05 | $17.40 | $19.41 | 116,700 | — | — |
| 2006-06-02 | $17.70 | $19.75 | 155,800 | — | — |
| 2006-06-01 | $17.80 | $19.86 | 168,400 | — | — |
| 2006-05-31 | $17.49 | $19.51 | 197,500 | — | — |
| 2006-05-30 | $17.59 | $19.62 | 224,200 | — | — |
| 2006-05-26 | $18.00 | $20.08 | 284,600 | — | — |
| 2006-05-25 | $18.21 | $20.32 | 275,900 | — | — |
| 2006-05-24 | $17.10 | $19.08 | 225,000 | — | — |
| 2006-05-23 | $17.10 | $19.08 | 215,800 | — | — |
| 2006-05-22 | $17.03 | $19.00 | 186,500 | — | — |
| 2006-05-19 | $17.12 | $19.10 | 303,700 | — | — |
| 2006-05-18 | $16.83 | $18.78 | 371,800 | — | — |
| 2006-05-17 | $16.75 | $18.69 | 228,600 | — | — |
| 2006-05-16 | $16.73 | $18.66 | 240,700 | — | — |
| 2006-05-15 | $16.88 | $18.83 | 334,900 | — | — |
| 2006-05-12 | $16.82 | $18.54 | 403,100 | — | — |
| 2006-05-11 | $16.99 | $18.73 | 359,100 | — | — |
| 2006-05-10 | $17.07 | $18.82 | 341,100 | — | — |
| 2006-05-09 | $17.04 | $18.78 | 331,900 | — | — |
| 2006-05-08 | $17.24 | $19.00 | 544,900 | — | — |
| 2006-05-05 | $17.12 | $18.87 | 650,300 | — | — |
| 2006-05-04 | $16.65 | $18.35 | 1,677,200 | — | — |
| 2006-05-03 | $18.19 | $20.05 | 280,600 | — | — |
| 2006-05-02 | $18.79 | $20.71 | 2,064,100 | — | — |
| 2006-05-01 | $19.08 | $21.03 | 572,200 | — | — |
| 2006-04-28 | $18.81 | $20.74 | 502,600 | — | — |
| 2006-04-27 | $19.49 | $21.48 | 204,600 | — | — |
| 2006-04-26 | $19.65 | $21.66 | 417,300 | — | — |
| 2006-04-25 | $19.05 | $21.00 | 291,700 | — | — |
| 2006-04-24 | $19.17 | $21.13 | 597,300 | — | — |
| 2006-04-21 | $20.77 | $22.90 | 334,100 | — | — |
| 2006-04-20 | $20.61 | $22.72 | 474,100 | — | — |
| 2006-04-19 | $21.15 | $23.31 | 172,600 | — | — |
| 2006-04-18 | $21.15 | $23.31 | 175,600 | — | — |
| 2006-04-17 | $21.15 | $23.31 | 104,900 | — | — |
| 2006-04-13 | $21.15 | $23.31 | 153,400 | — | — |
| 2006-04-12 | $20.99 | $23.14 | 159,400 | — | — |
| 2006-04-11 | $21.02 | $23.17 | 151,100 | — | — |
| 2006-04-10 | $21.36 | $23.55 | 191,200 | — | — |
| 2006-04-07 | $21.14 | $23.30 | 171,500 | — | — |
| 2006-04-06 | $21.28 | $23.46 | 174,000 | — | — |
| 2006-04-05 | $21.69 | $23.91 | 285,500 | — | — |
| 2006-04-04 | $21.80 | $24.03 | 445,800 | — | — |
| 2006-04-03 | $21.21 | $23.38 | 202,800 | — | — |
| 2006-03-31 | $21.15 | $23.31 | 189,800 | — | — |
| 2006-03-30 | $21.04 | $23.19 | 285,100 | — | — |
| 2006-03-29 | $21.05 | $23.20 | 322,800 | — | — |
| 2006-03-28 | $20.84 | $22.97 | 236,300 | — | — |
| 2006-03-27 | $21.00 | $23.15 | 354,900 | — | — |
| 2006-03-24 | $20.71 | $22.83 | 480,000 | — | — |
| 2006-03-23 | $21.39 | $23.58 | 350,000 | — | — |
| 2006-03-22 | $21.10 | $23.26 | 225,000 | — | — |
| 2006-03-21 | $20.77 | $22.90 | 178,300 | — | — |
| 2006-03-20 | $20.80 | $22.93 | 259,700 | — | — |
| 2006-03-17 | $20.51 | $22.61 | 247,100 | — | — |
| 2006-03-16 | $20.51 | $22.61 | 212,800 | — | — |
| 2006-03-15 | $20.29 | $22.37 | 285,000 | — | — |
| 2006-03-14 | $19.93 | $21.97 | 372,500 | — | — |
| 2006-03-13 | $19.77 | $21.79 | 275,400 | — | — |
| 2006-03-10 | $19.70 | $21.72 | 305,100 | — | — |
| 2006-03-09 | $19.28 | $21.25 | 320,200 | — | — |
| 2006-03-08 | $19.26 | $21.23 | 336,000 | — | — |
| 2006-03-07 | $18.97 | $20.91 | 422,000 | — | — |
| 2006-03-06 | $18.98 | $20.92 | 861,400 | — | — |
| 2006-03-03 | $18.11 | $19.96 | 608,100 | — | — |
| 2006-03-02 | $18.24 | $20.11 | 1,319,500 | — | — |
| 2006-03-01 | $19.38 | $21.36 | 1,278,500 | — | — |
| 2006-02-28 | $20.14 | $22.20 | 1,428,000 | — | — |
| 2006-02-27 | $22.30 | $24.58 | 153,400 | — | — |
| 2006-02-24 | $22.58 | $24.89 | 175,900 | — | — |
| 2006-02-23 | $22.56 | $24.87 | 454,100 | — | — |
| 2006-02-22 | $23.04 | $25.40 | 107,000 | — | — |
| 2006-02-21 | $23.00 | $25.35 | 129,600 | — | — |
| 2006-02-17 | $22.87 | $25.21 | 117,000 | — | — |
| 2006-02-16 | $22.71 | $25.03 | 62,900 | — | — |
| 2006-02-15 | $22.61 | $24.92 | 218,000 | — | — |
| 2006-02-14 | $22.64 | $24.96 | 122,300 | — | — |
| 2006-02-13 | $22.63 | $24.95 | 341,600 | — | — |
| 2006-02-10 | $22.71 | $25.03 | 472,600 | — | — |
| 2006-02-09 | $22.74 | $25.07 | 455,100 | — | — |
| 2006-02-08 | $22.61 | $24.92 | 384,700 | — | — |
| 2006-02-07 | $22.64 | $24.96 | 166,800 | — | — |
| 2006-02-06 | $22.82 | $24.94 | 223,600 | — | — |
| 2006-02-03 | $22.86 | $24.98 | 266,400 | — | — |
| 2006-02-02 | $22.60 | $24.69 | 136,900 | — | — |
| 2006-02-01 | $22.90 | $25.02 | 196,000 | — | — |
| 2006-01-31 | $22.99 | $25.12 | 360,800 | — | — |
| 2006-01-30 | $22.70 | $24.80 | 237,100 | — | — |
| 2006-01-27 | $22.50 | $24.59 | 142,400 | — | — |
| 2006-01-26 | $22.44 | $24.52 | 182,700 | — | — |
| 2006-01-25 | $22.22 | $24.28 | 249,100 | — | — |
| 2006-01-24 | $22.11 | $24.16 | 208,900 | — | — |
| 2006-01-23 | $22.11 | $24.16 | 196,300 | — | — |
| 2006-01-20 | $22.09 | $24.14 | 191,300 | — | — |
| 2006-01-19 | $22.17 | $24.22 | 243,100 | — | — |
| 2006-01-18 | $22.06 | $24.10 | 205,400 | — | — |
| 2006-01-17 | $21.65 | $23.66 | 452,100 | — | — |
| 2006-01-13 | $21.84 | $23.86 | 217,100 | — | — |
| 2006-01-12 | $22.30 | $24.37 | 329,300 | — | — |
| 2006-01-11 | $21.79 | $23.81 | 443,600 | — | — |
| 2006-01-10 | $22.25 | $24.31 | 139,600 | — | — |
| 2006-01-09 | $22.01 | $24.05 | 364,300 | — | — |
| 2006-01-06 | $21.95 | $23.98 | 355,800 | — | — |
| 2006-01-05 | $21.93 | $23.96 | 559,400 | — | — |
| 2006-01-04 | $22.49 | $24.57 | 367,800 | — | — |
| 2006-01-03 | $21.93 | $23.96 | 544,700 | — | — |