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
- 2004-07-26 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 | $18.46 | $22.11 | 188,600 | — | — |
| 2006-12-28 | $18.48 | $22.13 | 148,300 | — | — |
| 2006-12-27 | $18.50 | $22.15 | 119,100 | — | — |
| 2006-12-26 | $18.52 | $22.18 | 235,500 | — | — |
| 2006-12-22 | $18.50 | $22.15 | 98,200 | — | — |
| 2006-12-21 | $18.50 | $22.15 | 81,500 | — | — |
| 2006-12-20 | $18.50 | $22.15 | 206,900 | — | — |
| 2006-12-19 | $18.59 | $22.10 | 111,400 | — | — |
| 2006-12-18 | $18.64 | $22.16 | 121,000 | — | — |
| 2006-12-15 | $18.58 | $22.09 | 257,300 | — | — |
| 2006-12-14 | $18.55 | $22.05 | 131,000 | — | — |
| 2006-12-13 | $18.53 | $22.03 | 175,300 | — | — |
| 2006-12-12 | $18.50 | $21.99 | 102,900 | — | — |
| 2006-12-11 | $18.48 | $21.97 | 114,400 | — | — |
| 2006-12-08 | $18.51 | $22.00 | 116,100 | — | — |
| 2006-12-07 | $18.50 | $21.99 | 142,800 | — | — |
| 2006-12-06 | $18.52 | $22.01 | 189,500 | — | — |
| 2006-12-05 | $18.52 | $22.01 | 137,200 | — | — |
| 2006-12-04 | $18.56 | $22.06 | 138,900 | — | — |
| 2006-12-01 | $18.50 | $21.99 | 124,000 | — | — |
| 2006-11-30 | $18.47 | $21.95 | 170,600 | — | — |
| 2006-11-29 | $18.42 | $21.90 | 218,300 | — | — |
| 2006-11-28 | $18.29 | $21.74 | 113,100 | — | — |
| 2006-11-27 | $18.27 | $21.72 | 143,600 | — | — |
| 2006-11-24 | $18.28 | $21.73 | 66,200 | — | — |
| 2006-11-22 | $18.25 | $21.69 | 120,200 | — | — |
| 2006-11-21 | $18.26 | $21.70 | 156,400 | — | — |
| 2006-11-20 | $18.22 | $21.66 | 126,300 | — | — |
| 2006-11-17 | $18.43 | $21.74 | 108,800 | — | — |
| 2006-11-16 | $18.40 | $21.71 | 116,800 | — | — |
| 2006-11-15 | $18.36 | $21.66 | 131,900 | — | — |
| 2006-11-14 | $18.40 | $21.71 | 121,300 | — | — |
| 2006-11-13 | $18.38 | $21.69 | 155,200 | — | — |
| 2006-11-10 | $18.42 | $21.73 | 86,200 | — | — |
| 2006-11-09 | $18.36 | $21.66 | 126,300 | — | — |
| 2006-11-08 | $18.37 | $21.67 | 120,100 | — | — |
| 2006-11-07 | $18.39 | $21.70 | 82,200 | — | — |
| 2006-11-06 | $18.35 | $21.65 | 118,400 | — | — |
| 2006-11-03 | $18.34 | $21.64 | 79,500 | — | — |
| 2006-11-02 | $18.34 | $21.64 | 92,300 | — | — |
| 2006-11-01 | $18.37 | $21.67 | 83,700 | — | — |
| 2006-10-31 | $18.31 | $21.60 | 88,100 | — | — |
| 2006-10-30 | $18.36 | $21.66 | 107,800 | — | — |
| 2006-10-27 | $18.32 | $21.61 | 78,900 | — | — |
| 2006-10-26 | $18.35 | $21.65 | 119,700 | — | — |
| 2006-10-25 | $18.32 | $21.61 | 145,100 | — | — |
| 2006-10-24 | $18.31 | $21.60 | 137,700 | — | — |
| 2006-10-23 | $18.25 | $21.53 | 97,100 | — | — |
| 2006-10-20 | $18.18 | $21.45 | 111,800 | — | — |
| 2006-10-19 | $18.18 | $21.45 | 142,000 | — | — |
| 2006-10-18 | $18.26 | $21.38 | 155,300 | — | — |
| 2006-10-17 | $18.29 | $21.42 | 115,500 | — | — |
| 2006-10-16 | $18.22 | $21.34 | 94,800 | — | — |
| 2006-10-13 | $18.20 | $21.31 | 82,800 | — | — |
| 2006-10-12 | $18.20 | $21.31 | 103,000 | — | — |
| 2006-10-11 | $18.19 | $21.30 | 168,000 | — | — |
| 2006-10-10 | $18.17 | $21.28 | 175,100 | — | — |
| 2006-10-09 | $18.25 | $21.37 | 141,200 | — | — |
| 2006-10-06 | $18.47 | $21.63 | 126,000 | — | — |
| 2006-10-05 | $18.39 | $21.54 | 117,100 | — | — |
| 2006-10-04 | $18.37 | $21.51 | 92,600 | — | — |
| 2006-10-03 | $18.37 | $21.51 | 132,500 | — | — |
| 2006-10-02 | $18.40 | $21.55 | 108,200 | — | — |
| 2006-09-29 | $18.31 | $21.44 | 164,300 | — | — |
| 2006-09-28 | $18.27 | $21.39 | 112,200 | — | — |
| 2006-09-27 | $18.26 | $21.38 | 127,300 | — | — |
| 2006-09-26 | $18.23 | $21.35 | 176,300 | — | — |
| 2006-09-25 | $18.33 | $21.47 | 145,800 | — | — |
| 2006-09-22 | $18.42 | $21.57 | 124,900 | — | — |
| 2006-09-21 | $18.35 | $21.49 | 165,500 | — | — |
| 2006-09-20 | $18.33 | $21.47 | 94,400 | — | — |
| 2006-09-19 | $18.49 | $21.49 | 226,400 | — | — |
| 2006-09-18 | $18.61 | $21.63 | 109,200 | — | — |
| 2006-09-15 | $18.52 | $21.53 | 91,500 | — | — |
| 2006-09-14 | $18.49 | $21.49 | 86,200 | — | — |
| 2006-09-13 | $18.47 | $21.47 | 121,200 | — | — |
| 2006-09-12 | $18.49 | $21.49 | 101,400 | — | — |
| 2006-09-11 | $18.44 | $21.44 | 90,900 | — | — |
| 2006-09-08 | $18.40 | $21.39 | 156,200 | — | — |
| 2006-09-07 | $18.34 | $21.32 | 115,100 | — | — |
| 2006-09-06 | $18.34 | $21.32 | 120,500 | — | — |
| 2006-09-05 | $18.33 | $21.31 | 121,500 | — | — |
| 2006-09-01 | $18.30 | $21.27 | 110,600 | — | — |
| 2006-08-31 | $18.25 | $21.21 | 151,300 | — | — |
| 2006-08-30 | $18.25 | $21.21 | 114,600 | — | — |
| 2006-08-29 | $18.21 | $21.17 | 157,800 | — | — |
| 2006-08-28 | $18.18 | $21.13 | 163,900 | — | — |
| 2006-08-25 | $18.15 | $21.10 | 135,500 | — | — |
| 2006-08-24 | $18.14 | $21.09 | 257,300 | — | — |
| 2006-08-23 | $18.15 | $21.10 | 124,100 | — | — |
| 2006-08-22 | $18.19 | $21.14 | 140,700 | — | — |
| 2006-08-21 | $18.30 | $21.12 | 152,000 | — | — |
| 2006-08-18 | $18.32 | $21.14 | 294,000 | — | — |
| 2006-08-17 | $18.33 | $21.15 | 216,400 | — | — |
| 2006-08-16 | $18.44 | $21.28 | 144,800 | — | — |
| 2006-08-15 | $18.40 | $21.23 | 126,200 | — | — |
| 2006-08-14 | $18.41 | $21.24 | 115,200 | — | — |
| 2006-08-11 | $18.41 | $21.24 | 82,200 | — | — |
| 2006-08-10 | $18.39 | $21.22 | 158,300 | — | — |
| 2006-08-09 | $18.35 | $21.17 | 112,000 | — | — |
| 2006-08-08 | $18.36 | $21.18 | 121,600 | — | — |
| 2006-08-07 | $18.34 | $21.16 | 132,400 | — | — |
| 2006-08-04 | $18.33 | $21.15 | 85,300 | — | — |
| 2006-08-03 | $18.40 | $21.23 | 93,800 | — | — |
| 2006-08-02 | $18.41 | $21.24 | 117,400 | — | — |
| 2006-08-01 | $18.44 | $21.28 | 99,900 | — | — |
| 2006-07-31 | $18.35 | $21.17 | 175,600 | — | — |
| 2006-07-28 | $18.25 | $21.06 | 125,500 | — | — |
| 2006-07-27 | $18.36 | $21.18 | 101,600 | — | — |
| 2006-07-26 | $18.35 | $21.17 | 127,000 | — | — |
| 2006-07-25 | $18.26 | $21.07 | 119,400 | — | — |
| 2006-07-24 | $18.29 | $21.10 | 99,600 | — | — |
| 2006-07-21 | $18.20 | $21.00 | 112,100 | — | — |
| 2006-07-20 | $18.22 | $21.02 | 96,200 | — | — |
| 2006-07-19 | $18.35 | $21.02 | 134,700 | — | — |
| 2006-07-18 | $18.31 | $20.97 | 141,900 | — | — |
| 2006-07-17 | $18.33 | $21.00 | 129,200 | — | — |
| 2006-07-14 | $18.25 | $20.90 | 133,500 | — | — |
| 2006-07-13 | $18.31 | $20.97 | 116,900 | — | — |
| 2006-07-12 | $18.33 | $21.00 | 95,200 | — | — |
| 2006-07-11 | $18.31 | $20.97 | 98,100 | — | — |
| 2006-07-10 | $18.32 | $20.98 | 87,200 | — | — |
| 2006-07-07 | $18.33 | $21.00 | 95,500 | — | — |
| 2006-07-06 | $18.35 | $21.02 | 100,200 | — | — |
| 2006-07-05 | $18.28 | $20.94 | 83,300 | — | — |
| 2006-07-03 | $18.25 | $20.90 | 77,000 | — | — |
| 2006-06-30 | $18.12 | $20.76 | 155,400 | — | — |
| 2006-06-29 | $18.20 | $20.85 | 97,000 | — | — |
| 2006-06-28 | $18.25 | $20.90 | 142,400 | — | — |
| 2006-06-27 | $18.15 | $20.79 | 132,700 | — | — |
| 2006-06-26 | $18.27 | $20.93 | 128,900 | — | — |
| 2006-06-23 | $18.34 | $21.01 | 470,800 | — | — |
| 2006-06-22 | $18.21 | $20.86 | 142,800 | — | — |
| 2006-06-21 | $18.25 | $20.90 | 156,800 | — | — |
| 2006-06-20 | $18.30 | $20.81 | 155,000 | — | — |
| 2006-06-19 | $18.23 | $20.73 | 117,600 | — | — |
| 2006-06-16 | $18.13 | $20.62 | 90,300 | — | — |
| 2006-06-15 | $18.10 | $20.58 | 107,200 | — | — |
| 2006-06-14 | $18.05 | $20.53 | 131,400 | — | — |
| 2006-06-13 | $18.06 | $20.54 | 119,200 | — | — |
| 2006-06-12 | $18.00 | $20.47 | 72,700 | — | — |
| 2006-06-09 | $17.91 | $20.37 | 85,500 | — | — |
| 2006-06-08 | $17.90 | $20.36 | 106,100 | — | — |
| 2006-06-07 | $17.88 | $20.33 | 104,300 | — | — |
| 2006-06-06 | $17.81 | $20.25 | 98,000 | — | — |
| 2006-06-05 | $17.82 | $20.27 | 119,600 | — | — |
| 2006-06-02 | $17.89 | $20.34 | 95,400 | — | — |
| 2006-06-01 | $17.92 | $20.38 | 435,200 | — | — |
| 2006-05-31 | $17.95 | $20.41 | 156,600 | — | — |
| 2006-05-30 | $17.85 | $20.30 | 108,100 | — | — |
| 2006-05-26 | $17.75 | $20.19 | 70,700 | — | — |
| 2006-05-25 | $17.60 | $20.02 | 152,900 | — | — |
| 2006-05-24 | $17.60 | $20.02 | 152,200 | — | — |
| 2006-05-23 | $17.62 | $20.04 | 132,500 | — | — |
| 2006-05-22 | $17.70 | $20.13 | 131,700 | — | — |
| 2006-05-19 | $17.95 | $20.27 | 112,200 | — | — |
| 2006-05-18 | $17.79 | $20.09 | 86,900 | — | — |
| 2006-05-17 | $17.76 | $20.05 | 73,000 | — | — |
| 2006-05-16 | $17.81 | $20.11 | 108,800 | — | — |
| 2006-05-15 | $17.70 | $19.98 | 72,600 | — | — |
| 2006-05-12 | $17.69 | $19.97 | 93,300 | — | — |
| 2006-05-11 | $17.65 | $19.93 | 133,500 | — | — |
| 2006-05-10 | $17.74 | $20.03 | 92,000 | — | — |
| 2006-05-09 | $17.66 | $19.94 | 149,400 | — | — |
| 2006-05-08 | $17.70 | $19.98 | 138,600 | — | — |
| 2006-05-05 | $17.70 | $19.98 | 109,900 | — | — |
| 2006-05-04 | $17.89 | $20.20 | 139,900 | — | — |
| 2006-05-03 | $17.76 | $20.05 | 149,300 | — | — |
| 2006-05-02 | $17.71 | $20.00 | 153,200 | — | — |
| 2006-05-01 | $17.69 | $19.97 | 154,900 | — | — |
| 2006-04-28 | $17.62 | $19.89 | 104,800 | — | — |
| 2006-04-27 | $17.57 | $19.84 | 78,000 | — | — |
| 2006-04-26 | $17.52 | $19.78 | 105,100 | — | — |
| 2006-04-25 | $17.52 | $19.78 | 141,000 | — | — |
| 2006-04-24 | $17.53 | $19.79 | 123,900 | — | — |
| 2006-04-21 | $17.56 | $19.83 | 118,700 | — | — |
| 2006-04-20 | $17.59 | $19.86 | 127,400 | — | — |
| 2006-04-19 | $17.62 | $19.89 | 175,100 | — | — |
| 2006-04-18 | $17.76 | $19.91 | 153,200 | — | — |
| 2006-04-17 | $17.65 | $19.79 | 105,800 | — | — |
| 2006-04-13 | $17.71 | $19.85 | 115,400 | — | — |
| 2006-04-12 | $17.73 | $19.87 | 115,600 | — | — |
| 2006-04-11 | $17.77 | $19.92 | 124,800 | — | — |
| 2006-04-10 | $17.90 | $20.07 | 91,500 | — | — |
| 2006-04-07 | $18.00 | $20.18 | 74,200 | — | — |
| 2006-04-06 | $18.08 | $20.27 | 86,300 | — | — |
| 2006-04-05 | $18.14 | $20.33 | 95,700 | — | — |
| 2006-04-04 | $18.22 | $20.42 | 73,400 | — | — |
| 2006-04-03 | $18.18 | $20.38 | 142,800 | — | — |
| 2006-03-31 | $18.08 | $20.27 | 139,100 | — | — |
| 2006-03-30 | $18.04 | $20.22 | 95,400 | — | — |
| 2006-03-29 | $18.04 | $20.22 | 89,300 | — | — |
| 2006-03-28 | $17.99 | $20.17 | 156,600 | — | — |
| 2006-03-27 | $18.01 | $20.19 | 98,900 | — | — |
| 2006-03-24 | $18.07 | $20.26 | 80,900 | — | — |
| 2006-03-23 | $18.01 | $20.19 | 141,400 | — | — |
| 2006-03-22 | $18.05 | $20.23 | 163,500 | — | — |
| 2006-03-21 | $18.18 | $20.24 | 114,000 | — | — |
| 2006-03-20 | $18.29 | $20.37 | 122,700 | — | — |
| 2006-03-17 | $18.22 | $20.29 | 99,200 | — | — |
| 2006-03-16 | $18.17 | $20.23 | 95,600 | — | — |
| 2006-03-15 | $18.05 | $20.10 | 95,700 | — | — |
| 2006-03-14 | $18.09 | $20.14 | 98,400 | — | — |
| 2006-03-13 | $18.03 | $20.08 | 92,000 | — | — |
| 2006-03-10 | $17.86 | $19.89 | 115,800 | — | — |
| 2006-03-09 | $17.96 | $20.00 | 65,800 | — | — |
| 2006-03-08 | $17.85 | $19.88 | 95,200 | — | — |
| 2006-03-07 | $17.79 | $19.81 | 145,500 | — | — |
| 2006-03-06 | $17.82 | $19.84 | 128,600 | — | — |
| 2006-03-03 | $18.00 | $20.04 | 105,200 | — | — |
| 2006-03-02 | $18.04 | $20.09 | 113,800 | — | — |
| 2006-03-01 | $18.04 | $20.09 | 163,800 | — | — |
| 2006-02-28 | $17.90 | $19.93 | 117,300 | — | — |
| 2006-02-27 | $17.95 | $19.99 | 99,000 | — | — |
| 2006-02-24 | $17.98 | $20.02 | 83,000 | — | — |
| 2006-02-23 | $17.93 | $19.96 | 133,300 | — | — |
| 2006-02-22 | $17.90 | $19.93 | 138,200 | — | — |
| 2006-02-21 | $17.88 | $19.91 | 113,600 | — | — |
| 2006-02-17 | $17.80 | $19.82 | 100,900 | — | — |
| 2006-02-16 | $17.82 | $19.84 | 101,700 | — | — |
| 2006-02-15 | $17.85 | $19.74 | 104,200 | — | — |
| 2006-02-14 | $17.93 | $19.83 | 112,900 | — | — |
| 2006-02-13 | $17.96 | $19.87 | 114,400 | — | — |
| 2006-02-10 | $17.92 | $19.82 | 69,100 | — | — |
| 2006-02-09 | $17.84 | $19.73 | 112,600 | — | — |
| 2006-02-08 | $17.79 | $19.68 | 82,400 | — | — |
| 2006-02-07 | $17.83 | $19.72 | 90,500 | — | — |
| 2006-02-06 | $17.73 | $19.61 | 129,900 | — | — |
| 2006-02-03 | $17.81 | $19.70 | 118,800 | — | — |
| 2006-02-02 | $17.62 | $19.49 | 170,700 | — | — |
| 2006-02-01 | $17.76 | $19.64 | 85,400 | — | — |
| 2006-01-31 | $17.76 | $19.64 | 154,000 | — | — |
| 2006-01-30 | $17.79 | $19.68 | 126,600 | — | — |
| 2006-01-27 | $17.76 | $19.64 | 84,600 | — | — |
| 2006-01-26 | $17.72 | $19.60 | 96,900 | — | — |
| 2006-01-25 | $17.65 | $19.52 | 168,100 | — | — |
| 2006-01-24 | $17.76 | $19.64 | 97,700 | — | — |
| 2006-01-23 | $17.67 | $19.54 | 94,700 | — | — |
| 2006-01-20 | $17.63 | $19.50 | 103,700 | — | — |
| 2006-01-19 | $17.67 | $19.54 | 119,700 | — | — |
| 2006-01-18 | $17.70 | $19.45 | 114,000 | — | — |
| 2006-01-17 | $17.67 | $19.41 | 90,400 | — | — |
| 2006-01-13 | $17.69 | $19.44 | 84,400 | — | — |
| 2006-01-12 | $17.71 | $19.46 | 114,900 | — | — |
| 2006-01-11 | $17.64 | $19.38 | 112,100 | — | — |
| 2006-01-10 | $17.62 | $19.36 | 152,300 | — | — |
| 2006-01-09 | $17.59 | $19.33 | 285,800 | — | — |
| 2006-01-06 | $17.45 | $19.17 | 338,700 | — | — |
| 2006-01-05 | $17.29 | $19.00 | 118,000 | — | — |
| 2006-01-04 | $17.16 | $18.85 | 129,700 | — | — |
| 2006-01-03 | $17.07 | $18.76 | 166,600 | — | — |