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
- 1983-12-21 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 | $16.61 | $29.87 | 168,400 | — | — |
| 2006-12-28 | $16.89 | $30.37 | 141,200 | — | — |
| 2006-12-27 | $17.08 | $30.71 | 320,800 | — | — |
| 2006-12-26 | $17.04 | $30.64 | 90,700 | — | — |
| 2006-12-22 | $16.78 | $30.17 | 102,700 | — | — |
| 2006-12-21 | $16.83 | $30.26 | 178,900 | — | — |
| 2006-12-20 | $16.72 | $30.07 | 77,000 | — | — |
| 2006-12-19 | $16.80 | $30.21 | 146,600 | — | — |
| 2006-12-18 | $16.54 | $29.74 | 109,300 | — | — |
| 2006-12-15 | $16.94 | $30.46 | 324,700 | — | — |
| 2006-12-14 | $16.79 | $30.19 | 98,500 | — | — |
| 2006-12-13 | $16.76 | $30.14 | 82,800 | — | — |
| 2006-12-12 | $16.67 | $29.98 | 98,700 | — | — |
| 2006-12-11 | $16.59 | $29.83 | 63,600 | — | — |
| 2006-12-08 | $16.59 | $29.83 | 64,900 | — | — |
| 2006-12-07 | $16.61 | $29.87 | 77,400 | — | — |
| 2006-12-06 | $16.67 | $29.98 | 95,600 | — | — |
| 2006-12-05 | $16.71 | $29.76 | 74,800 | — | — |
| 2006-12-04 | $16.78 | $29.89 | 161,500 | — | — |
| 2006-12-01 | $16.55 | $29.48 | 150,300 | — | — |
| 2006-11-30 | $16.60 | $29.56 | 206,700 | — | — |
| 2006-11-29 | $16.75 | $29.83 | 162,000 | — | — |
| 2006-11-28 | $16.61 | $29.58 | 133,300 | — | — |
| 2006-11-27 | $16.57 | $29.51 | 338,600 | — | — |
| 2006-11-24 | $17.12 | $30.49 | 26,700 | — | — |
| 2006-11-22 | $17.30 | $30.81 | 91,500 | — | — |
| 2006-11-21 | $17.30 | $30.81 | 277,600 | — | — |
| 2006-11-20 | $17.25 | $30.72 | 170,400 | — | — |
| 2006-11-17 | $17.26 | $30.74 | 190,400 | — | — |
| 2006-11-16 | $17.23 | $30.69 | 266,500 | — | — |
| 2006-11-15 | $17.09 | $30.44 | 3,368,100 | — | — |
| 2006-11-14 | $17.07 | $30.40 | 198,000 | — | — |
| 2006-11-13 | $16.77 | $29.87 | 204,400 | — | — |
| 2006-11-10 | $16.52 | $29.42 | 152,900 | — | — |
| 2006-11-09 | $16.35 | $29.12 | 170,800 | — | — |
| 2006-11-08 | $16.40 | $29.21 | 140,200 | — | — |
| 2006-11-07 | $16.48 | $29.35 | 496,800 | — | — |
| 2006-11-06 | $15.63 | $27.84 | 69,300 | — | — |
| 2006-11-03 | $15.55 | $27.69 | 78,700 | — | — |
| 2006-11-02 | $15.52 | $27.64 | 144,800 | — | — |
| 2006-11-01 | $15.61 | $27.80 | 152,600 | — | — |
| 2006-10-31 | $16.24 | $28.92 | 177,500 | — | — |
| 2006-10-30 | $16.49 | $29.37 | 114,900 | — | — |
| 2006-10-27 | $16.74 | $29.81 | 145,900 | — | — |
| 2006-10-26 | $17.50 | $31.17 | 68,000 | — | — |
| 2006-10-25 | $17.27 | $30.76 | 69,800 | — | — |
| 2006-10-24 | $17.13 | $30.51 | 52,400 | — | — |
| 2006-10-23 | $17.14 | $30.53 | 60,500 | — | — |
| 2006-10-20 | $17.08 | $30.42 | 81,400 | — | — |
| 2006-10-19 | $17.16 | $30.56 | 101,500 | — | — |
| 2006-10-18 | $17.09 | $30.44 | 138,900 | — | — |
| 2006-10-17 | $16.93 | $30.15 | 60,400 | — | — |
| 2006-10-16 | $16.93 | $30.15 | 53,800 | — | — |
| 2006-10-13 | $16.83 | $29.97 | 77,200 | — | — |
| 2006-10-12 | $16.62 | $29.60 | 71,000 | — | — |
| 2006-10-11 | $16.20 | $28.85 | 78,100 | — | — |
| 2006-10-10 | $16.28 | $28.99 | 66,300 | — | — |
| 2006-10-09 | $16.32 | $29.07 | 46,200 | — | — |
| 2006-10-06 | $16.19 | $28.83 | 57,800 | — | — |
| 2006-10-05 | $16.30 | $29.03 | 73,200 | — | — |
| 2006-10-04 | $16.15 | $28.76 | 51,400 | — | — |
| 2006-10-03 | $15.78 | $28.10 | 91,700 | — | — |
| 2006-10-02 | $15.85 | $28.23 | 111,300 | — | — |
| 2006-09-29 | $15.91 | $28.34 | 149,800 | — | — |
| 2006-09-28 | $16.04 | $28.57 | 112,900 | — | — |
| 2006-09-27 | $15.78 | $28.10 | 49,100 | — | — |
| 2006-09-26 | $15.82 | $28.18 | 30,300 | — | — |
| 2006-09-25 | $15.86 | $28.25 | 90,400 | — | — |
| 2006-09-22 | $15.48 | $27.57 | 74,100 | — | — |
| 2006-09-21 | $15.79 | $28.12 | 84,800 | — | — |
| 2006-09-20 | $15.94 | $28.39 | 105,800 | — | — |
| 2006-09-19 | $15.81 | $28.16 | 74,100 | — | — |
| 2006-09-18 | $15.98 | $28.46 | 61,600 | — | — |
| 2006-09-15 | $15.96 | $28.42 | 201,000 | — | — |
| 2006-09-14 | $15.87 | $28.26 | 77,200 | — | — |
| 2006-09-13 | $15.78 | $28.10 | 75,200 | — | — |
| 2006-09-12 | $15.76 | $28.07 | 68,300 | — | — |
| 2006-09-11 | $15.19 | $27.05 | 35,700 | — | — |
| 2006-09-08 | $15.21 | $27.09 | 56,200 | — | — |
| 2006-09-07 | $15.15 | $26.98 | 77,000 | — | — |
| 2006-09-06 | $15.28 | $27.21 | 81,800 | — | — |
| 2006-09-05 | $15.50 | $27.61 | 44,000 | — | — |
| 2006-09-01 | $15.43 | $27.48 | 66,500 | — | — |
| 2006-08-31 | $15.50 | $27.61 | 99,900 | — | — |
| 2006-08-30 | $15.65 | $27.87 | 65,700 | — | — |
| 2006-08-29 | $15.64 | $27.57 | 149,500 | — | — |
| 2006-08-28 | $15.38 | $27.11 | 71,400 | — | — |
| 2006-08-25 | $15.30 | $26.97 | 60,600 | — | — |
| 2006-08-24 | $15.41 | $27.16 | 59,900 | — | — |
| 2006-08-23 | $15.25 | $26.88 | 101,400 | — | — |
| 2006-08-22 | $15.41 | $27.16 | 92,300 | — | — |
| 2006-08-21 | $15.51 | $27.34 | 104,700 | — | — |
| 2006-08-18 | $15.82 | $27.89 | 52,600 | — | — |
| 2006-08-17 | $15.79 | $27.83 | 45,000 | — | — |
| 2006-08-16 | $15.84 | $27.92 | 56,300 | — | — |
| 2006-08-15 | $15.71 | $27.69 | 94,900 | — | — |
| 2006-08-14 | $15.30 | $26.97 | 46,600 | — | — |
| 2006-08-11 | $15.30 | $26.97 | 56,700 | — | — |
| 2006-08-10 | $15.47 | $27.27 | 75,500 | — | — |
| 2006-08-09 | $15.15 | $26.71 | 85,000 | — | — |
| 2006-08-08 | $15.21 | $26.81 | 277,400 | — | — |
| 2006-08-07 | $15.38 | $27.11 | 107,000 | — | — |
| 2006-08-04 | $15.25 | $26.88 | 173,900 | — | — |
| 2006-08-03 | $15.23 | $26.85 | 149,700 | — | — |
| 2006-08-02 | $15.20 | $26.79 | 74,100 | — | — |
| 2006-08-01 | $14.84 | $26.16 | 74,700 | — | — |
| 2006-07-31 | $14.93 | $26.32 | 107,200 | — | — |
| 2006-07-28 | $15.03 | $26.49 | 131,500 | — | — |
| 2006-07-27 | $14.47 | $25.51 | 50,800 | — | — |
| 2006-07-26 | $14.74 | $25.98 | 50,300 | — | — |
| 2006-07-25 | $14.93 | $26.32 | 85,700 | — | — |
| 2006-07-24 | $14.84 | $26.16 | 192,000 | — | — |
| 2006-07-21 | $14.34 | $25.28 | 51,200 | — | — |
| 2006-07-20 | $14.56 | $25.67 | 59,900 | — | — |
| 2006-07-19 | $15.04 | $26.51 | 105,100 | — | — |
| 2006-07-18 | $14.56 | $25.67 | 83,700 | — | — |
| 2006-07-17 | $14.25 | $25.12 | 61,400 | — | — |
| 2006-07-14 | $14.20 | $25.03 | 73,900 | — | — |
| 2006-07-13 | $14.24 | $25.10 | 67,800 | — | — |
| 2006-07-12 | $14.53 | $25.61 | 54,100 | — | — |
| 2006-07-11 | $14.89 | $26.25 | 71,900 | — | — |
| 2006-07-10 | $14.96 | $26.37 | 45,100 | — | — |
| 2006-07-07 | $14.78 | $26.05 | 74,300 | — | — |
| 2006-07-06 | $14.91 | $26.28 | 72,500 | — | — |
| 2006-07-05 | $15.02 | $26.48 | 117,500 | — | — |
| 2006-07-03 | $15.09 | $26.60 | 52,700 | — | — |
| 2006-06-30 | $14.91 | $26.28 | 643,300 | — | — |
| 2006-06-29 | $15.23 | $26.85 | 276,000 | — | — |
| 2006-06-28 | $14.90 | $26.27 | 518,600 | — | — |
| 2006-06-27 | $14.73 | $25.97 | 154,600 | — | — |
| 2006-06-26 | $14.98 | $26.41 | 136,300 | — | — |
| 2006-06-23 | $14.77 | $26.04 | 180,200 | — | — |
| 2006-06-22 | $14.63 | $25.79 | 73,800 | — | — |
| 2006-06-21 | $15.02 | $26.48 | 98,600 | — | — |
| 2006-06-20 | $14.82 | $26.12 | 127,100 | — | — |
| 2006-06-19 | $15.23 | $26.85 | 81,100 | — | — |
| 2006-06-16 | $15.66 | $27.61 | 462,500 | — | — |
| 2006-06-15 | $16.20 | $28.56 | 87,400 | — | — |
| 2006-06-14 | $15.89 | $28.01 | 72,300 | — | — |
| 2006-06-13 | $15.89 | $28.01 | 121,600 | — | — |
| 2006-06-12 | $15.96 | $28.13 | 111,000 | — | — |
| 2006-06-09 | $16.13 | $28.43 | 83,600 | — | — |
| 2006-06-08 | $16.28 | $28.70 | 150,600 | — | — |
| 2006-06-07 | $16.31 | $28.47 | 104,400 | — | — |
| 2006-06-06 | $15.99 | $27.91 | 102,000 | — | — |
| 2006-06-05 | $16.01 | $27.95 | 149,400 | — | — |
| 2006-06-02 | $16.68 | $29.11 | 91,700 | — | — |
| 2006-06-01 | $16.58 | $28.94 | 102,400 | — | — |
| 2006-05-31 | $16.23 | $28.33 | 170,000 | — | — |
| 2006-05-30 | $16.01 | $27.95 | 77,300 | — | — |
| 2006-05-26 | $16.55 | $28.89 | 36,900 | — | — |
| 2006-05-25 | $16.40 | $28.63 | 53,300 | — | — |
| 2006-05-24 | $16.28 | $28.42 | 100,500 | — | — |
| 2006-05-23 | $15.85 | $27.67 | 99,100 | — | — |
| 2006-05-22 | $16.23 | $28.33 | 109,200 | — | — |
| 2006-05-19 | $16.06 | $28.03 | 69,000 | — | — |
| 2006-05-18 | $15.67 | $27.35 | 145,500 | — | — |
| 2006-05-17 | $15.41 | $26.90 | 101,600 | — | — |
| 2006-05-16 | $15.59 | $27.21 | 58,200 | — | — |
| 2006-05-15 | $15.50 | $27.06 | 62,000 | — | — |
| 2006-05-12 | $15.55 | $27.14 | 71,500 | — | — |
| 2006-05-11 | $15.70 | $27.40 | 109,700 | — | — |
| 2006-05-10 | $16.07 | $28.05 | 156,100 | — | — |
| 2006-05-09 | $16.13 | $28.15 | 55,500 | — | — |
| 2006-05-08 | $16.26 | $28.38 | 65,200 | — | — |
| 2006-05-05 | $16.34 | $28.52 | 102,600 | — | — |
| 2006-05-04 | $15.78 | $27.54 | 112,600 | — | — |
| 2006-05-03 | $15.66 | $27.33 | 103,400 | — | — |
| 2006-05-02 | $15.91 | $27.77 | 59,300 | — | — |
| 2006-05-01 | $15.73 | $27.46 | 91,500 | — | — |
| 2006-04-28 | $16.03 | $27.98 | 114,700 | — | — |
| 2006-04-27 | $16.01 | $27.95 | 68,000 | — | — |
| 2006-04-26 | $15.98 | $27.89 | 100,000 | — | — |
| 2006-04-25 | $15.93 | $27.81 | 105,400 | — | — |
| 2006-04-24 | $16.02 | $27.96 | 113,000 | — | — |
| 2006-04-21 | $16.03 | $27.98 | 131,600 | — | — |
| 2006-04-20 | $15.96 | $27.86 | 52,100 | — | — |
| 2006-04-19 | $16.07 | $28.05 | 112,700 | — | — |
| 2006-04-18 | $15.80 | $27.58 | 126,300 | — | — |
| 2006-04-17 | $15.65 | $27.32 | 55,600 | — | — |
| 2006-04-13 | $15.65 | $27.32 | 29,900 | — | — |
| 2006-04-12 | $15.48 | $27.02 | 43,500 | — | — |
| 2006-04-11 | $15.61 | $27.25 | 68,200 | — | — |
| 2006-04-10 | $15.75 | $27.49 | 129,900 | — | — |
| 2006-04-07 | $15.66 | $27.33 | 71,700 | — | — |
| 2006-04-06 | $16.17 | $28.22 | 61,900 | — | — |
| 2006-04-05 | $16.34 | $28.52 | 69,000 | — | — |
| 2006-04-04 | $16.67 | $29.10 | 105,700 | — | — |
| 2006-04-03 | $16.57 | $28.92 | 124,500 | — | — |
| 2006-03-31 | $16.64 | $29.05 | 166,300 | — | — |
| 2006-03-30 | $16.40 | $28.63 | 74,800 | — | — |
| 2006-03-29 | $16.60 | $28.98 | 63,700 | — | — |
| 2006-03-28 | $16.15 | $28.19 | 47,600 | — | — |
| 2006-03-27 | $16.19 | $28.26 | 33,000 | — | — |
| 2006-03-24 | $16.24 | $28.35 | 20,200 | — | — |
| 2006-03-23 | $16.07 | $28.05 | 31,800 | — | — |
| 2006-03-22 | $16.18 | $28.24 | 44,600 | — | — |
| 2006-03-21 | $15.91 | $27.77 | 73,400 | — | — |
| 2006-03-20 | $16.30 | $28.45 | 82,200 | — | — |
| 2006-03-17 | $16.62 | $29.01 | 293,900 | — | — |
| 2006-03-16 | $16.63 | $29.03 | 46,400 | — | — |
| 2006-03-15 | $16.74 | $29.22 | 48,200 | — | — |
| 2006-03-14 | $16.58 | $28.94 | 87,800 | — | — |
| 2006-03-13 | $16.42 | $28.66 | 151,300 | — | — |
| 2006-03-10 | $16.24 | $28.35 | 111,200 | — | — |
| 2006-03-09 | $16.02 | $27.96 | 85,700 | — | — |
| 2006-03-08 | $15.94 | $27.82 | 67,200 | — | — |
| 2006-03-07 | $15.88 | $27.44 | 61,900 | — | — |
| 2006-03-06 | $16.10 | $27.82 | 127,700 | — | — |
| 2006-03-03 | $16.65 | $28.77 | 66,200 | — | — |
| 2006-03-02 | $16.91 | $29.22 | 111,800 | — | — |
| 2006-03-01 | $17.02 | $29.41 | 100,000 | — | — |
| 2006-02-28 | $16.91 | $29.22 | 75,500 | — | — |
| 2006-02-27 | $17.15 | $29.63 | 80,400 | — | — |
| 2006-02-24 | $16.75 | $28.94 | 94,300 | — | — |
| 2006-02-23 | $16.96 | $29.31 | 67,600 | — | — |
| 2006-02-22 | $17.05 | $29.46 | 128,500 | — | — |
| 2006-02-21 | $16.80 | $29.03 | 80,400 | — | — |
| 2006-02-17 | $16.89 | $29.18 | 82,000 | — | — |
| 2006-02-16 | $16.92 | $29.24 | 64,300 | — | — |
| 2006-02-15 | $16.92 | $29.24 | 67,900 | — | — |
| 2006-02-14 | $16.72 | $28.89 | 93,300 | — | — |
| 2006-02-13 | $16.35 | $28.25 | 71,900 | — | — |
| 2006-02-10 | $16.40 | $28.34 | 91,300 | — | — |
| 2006-02-09 | $16.51 | $28.53 | 38,600 | — | — |
| 2006-02-08 | $16.95 | $29.29 | 76,500 | — | — |
| 2006-02-07 | $17.26 | $29.82 | 61,200 | — | — |
| 2006-02-06 | $17.47 | $30.19 | 46,300 | — | — |
| 2006-02-03 | $17.47 | $30.19 | 31,500 | — | — |
| 2006-02-02 | $17.23 | $29.77 | 65,700 | — | — |
| 2006-02-01 | $17.49 | $30.22 | 80,100 | — | — |
| 2006-01-31 | $17.69 | $30.57 | 58,300 | — | — |
| 2006-01-30 | $17.60 | $30.41 | 42,400 | — | — |
| 2006-01-27 | $18.07 | $31.22 | 48,800 | — | — |
| 2006-01-26 | $18.17 | $31.40 | 46,800 | — | — |
| 2006-01-25 | $17.63 | $30.46 | 36,300 | — | — |
| 2006-01-24 | $17.61 | $30.43 | 55,700 | — | — |
| 2006-01-23 | $17.40 | $30.07 | 25,600 | — | — |
| 2006-01-20 | $17.23 | $29.77 | 36,700 | — | — |
| 2006-01-19 | $17.59 | $30.39 | 40,200 | — | — |
| 2006-01-18 | $17.70 | $30.58 | 48,500 | — | — |
| 2006-01-17 | $17.51 | $30.26 | 58,500 | — | — |
| 2006-01-13 | $17.87 | $30.88 | 17,000 | — | — |
| 2006-01-12 | $17.74 | $30.65 | 29,300 | — | — |
| 2006-01-11 | $18.06 | $31.21 | 86,400 | — | — |
| 2006-01-10 | $18.30 | $31.62 | 52,500 | — | — |
| 2006-01-09 | $18.32 | $31.66 | 60,900 | — | — |
| 2006-01-06 | $18.02 | $31.14 | 47,800 | — | — |
| 2006-01-05 | $17.95 | $31.02 | 52,100 | — | — |
| 2006-01-04 | $17.84 | $30.83 | 57,300 | — | — |
| 2006-01-03 | $18.13 | $31.33 | 159,800 | — | — |