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
- 1993-09-07 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 | $24.64 | $24.64 | 160,300 | — | — |
| 2006-12-28 | $25.08 | $25.08 | 254,800 | — | — |
| 2006-12-27 | $25.05 | $25.05 | 171,000 | — | — |
| 2006-12-26 | $25.08 | $25.08 | 201,000 | — | — |
| 2006-12-22 | $24.04 | $24.04 | 190,000 | — | — |
| 2006-12-21 | $24.72 | $24.72 | 216,400 | — | — |
| 2006-12-20 | $24.88 | $24.88 | 237,700 | — | — |
| 2006-12-19 | $24.22 | $24.22 | 348,000 | — | — |
| 2006-12-18 | $25.08 | $25.08 | 329,700 | — | — |
| 2006-12-15 | $24.68 | $24.68 | 360,900 | — | — |
| 2006-12-14 | $24.91 | $24.91 | 819,700 | — | — |
| 2006-12-13 | $25.87 | $25.87 | 347,600 | — | — |
| 2006-12-12 | $25.25 | $25.25 | 165,500 | — | — |
| 2006-12-11 | $25.12 | $25.12 | 302,500 | — | — |
| 2006-12-08 | $24.90 | $24.90 | 206,600 | — | — |
| 2006-12-07 | $24.99 | $24.99 | 338,500 | — | — |
| 2006-12-06 | $25.82 | $25.82 | 508,800 | — | — |
| 2006-12-05 | $25.75 | $25.75 | 1,267,600 | — | — |
| 2006-12-04 | $23.41 | $23.41 | 368,300 | — | — |
| 2006-12-01 | $22.78 | $22.78 | 666,000 | — | — |
| 2006-11-30 | $24.38 | $24.38 | 318,800 | — | — |
| 2006-11-29 | $23.61 | $23.61 | 226,800 | — | — |
| 2006-11-28 | $22.60 | $22.60 | 245,400 | — | — |
| 2006-11-27 | $22.45 | $22.45 | 463,900 | — | — |
| 2006-11-24 | $23.73 | $23.73 | 130,300 | — | — |
| 2006-11-22 | $23.69 | $23.69 | 416,100 | — | — |
| 2006-11-21 | $22.72 | $22.72 | 135,400 | — | — |
| 2006-11-20 | $22.95 | $22.95 | 152,200 | — | — |
| 2006-11-17 | $22.87 | $22.87 | 229,900 | — | — |
| 2006-11-16 | $23.23 | $23.23 | 158,500 | — | — |
| 2006-11-15 | $23.38 | $23.38 | 178,700 | — | — |
| 2006-11-14 | $23.39 | $23.39 | 383,400 | — | — |
| 2006-11-13 | $23.70 | $23.70 | 423,500 | — | — |
| 2006-11-10 | $22.53 | $22.53 | 447,500 | — | — |
| 2006-11-09 | $23.14 | $23.14 | 316,500 | — | — |
| 2006-11-08 | $23.63 | $23.63 | 915,000 | — | — |
| 2006-11-07 | $23.68 | $23.68 | 1,952,400 | — | — |
| 2006-11-06 | $19.34 | $19.34 | 205,700 | — | — |
| 2006-11-03 | $18.70 | $18.70 | 210,300 | — | — |
| 2006-11-02 | $18.62 | $18.62 | 435,600 | — | — |
| 2006-11-01 | $19.05 | $19.05 | 194,800 | — | — |
| 2006-10-31 | $19.65 | $19.65 | 379,700 | — | — |
| 2006-10-30 | $19.85 | $19.85 | 489,500 | — | — |
| 2006-10-27 | $20.66 | $20.66 | 897,300 | — | — |
| 2006-10-26 | $20.42 | $20.42 | 395,400 | — | — |
| 2006-10-25 | $19.92 | $19.92 | 388,800 | — | — |
| 2006-10-24 | $19.83 | $19.83 | 629,200 | — | — |
| 2006-10-23 | $19.06 | $19.06 | 751,100 | — | — |
| 2006-10-20 | $18.38 | $18.38 | 154,400 | — | — |
| 2006-10-19 | $18.44 | $18.44 | 735,000 | — | — |
| 2006-10-18 | $17.23 | $17.23 | 126,200 | — | — |
| 2006-10-17 | $17.28 | $17.28 | 179,600 | — | — |
| 2006-10-16 | $17.84 | $17.84 | 104,300 | — | — |
| 2006-10-13 | $17.47 | $17.47 | 253,700 | — | — |
| 2006-10-12 | $17.55 | $17.55 | 220,700 | — | — |
| 2006-10-11 | $17.10 | $17.10 | 102,800 | — | — |
| 2006-10-10 | $17.31 | $17.31 | 171,900 | — | — |
| 2006-10-09 | $17.32 | $17.32 | 578,000 | — | — |
| 2006-10-06 | $16.94 | $16.94 | 610,000 | — | — |
| 2006-10-05 | $15.40 | $15.40 | 106,600 | — | — |
| 2006-10-04 | $15.32 | $15.32 | 161,100 | — | — |
| 2006-10-03 | $14.64 | $14.64 | 94,100 | — | — |
| 2006-10-02 | $14.60 | $14.60 | 53,500 | — | — |
| 2006-09-29 | $14.89 | $14.89 | 137,600 | — | — |
| 2006-09-28 | $14.33 | $14.33 | 102,700 | — | — |
| 2006-09-27 | $14.26 | $14.26 | 117,800 | — | — |
| 2006-09-26 | $14.35 | $14.35 | 87,200 | — | — |
| 2006-09-25 | $14.31 | $14.31 | 101,000 | — | — |
| 2006-09-22 | $14.57 | $14.57 | 77,500 | — | — |
| 2006-09-21 | $15.05 | $15.05 | 73,900 | — | — |
| 2006-09-20 | $14.93 | $14.93 | 121,200 | — | — |
| 2006-09-19 | $15.29 | $15.29 | 125,500 | — | — |
| 2006-09-18 | $15.81 | $15.81 | 150,200 | — | — |
| 2006-09-15 | $15.65 | $15.65 | 192,500 | — | — |
| 2006-09-14 | $15.39 | $15.39 | 271,200 | — | — |
| 2006-09-13 | $15.08 | $15.08 | 150,100 | — | — |
| 2006-09-12 | $14.51 | $14.51 | 203,400 | — | — |
| 2006-09-11 | $14.33 | $14.33 | 250,000 | — | — |
| 2006-09-08 | $15.02 | $15.02 | 279,200 | — | — |
| 2006-09-07 | $15.83 | $15.83 | 351,200 | — | — |
| 2006-09-06 | $16.18 | $16.18 | 289,600 | — | — |
| 2006-09-05 | $16.42 | $16.42 | 196,100 | — | — |
| 2006-09-01 | $16.27 | $16.27 | 196,300 | — | — |
| 2006-08-31 | $16.07 | $16.07 | 204,800 | — | — |
| 2006-08-30 | $15.69 | $15.69 | 181,000 | — | — |
| 2006-08-29 | $15.80 | $15.80 | 239,400 | — | — |
| 2006-08-28 | $15.01 | $15.01 | 101,500 | — | — |
| 2006-08-25 | $15.04 | $15.04 | 104,100 | — | — |
| 2006-08-24 | $15.09 | $15.09 | 229,700 | — | — |
| 2006-08-23 | $15.28 | $15.28 | 134,600 | — | — |
| 2006-08-22 | $15.37 | $15.37 | 172,000 | — | — |
| 2006-08-21 | $14.86 | $14.86 | 274,300 | — | — |
| 2006-08-18 | $15.48 | $15.48 | 320,100 | — | — |
| 2006-08-17 | $14.81 | $14.81 | 373,800 | — | — |
| 2006-08-16 | $13.60 | $13.60 | 226,200 | — | — |
| 2006-08-15 | $13.09 | $13.09 | 195,800 | — | — |
| 2006-08-14 | $13.26 | $13.26 | 288,300 | — | — |
| 2006-08-11 | $13.21 | $13.21 | 128,000 | — | — |
| 2006-08-10 | $13.01 | $13.01 | 191,400 | — | — |
| 2006-08-09 | $13.55 | $13.55 | 425,000 | — | — |
| 2006-08-08 | $12.81 | $12.81 | 363,300 | — | — |
| 2006-08-07 | $12.10 | $12.10 | 267,000 | — | — |
| 2006-08-04 | $11.29 | $11.29 | 138,000 | — | — |
| 2006-08-03 | $11.06 | $11.06 | 86,900 | — | — |
| 2006-08-02 | $11.37 | $11.37 | 144,000 | — | — |
| 2006-08-01 | $11.40 | $11.40 | 131,400 | — | — |
| 2006-07-31 | $11.36 | $11.36 | 71,800 | — | — |
| 2006-07-28 | $10.88 | $10.88 | 166,500 | — | — |
| 2006-07-27 | $10.35 | $10.35 | 115,900 | — | — |
| 2006-07-26 | $10.10 | $10.10 | 366,900 | — | — |
| 2006-07-25 | $10.86 | $10.86 | 80,800 | — | — |
| 2006-07-24 | $10.99 | $10.99 | 51,300 | — | — |
| 2006-07-21 | $10.74 | $10.74 | 101,300 | — | — |
| 2006-07-20 | $10.97 | $10.97 | 64,700 | — | — |
| 2006-07-19 | $11.60 | $11.60 | 96,600 | — | — |
| 2006-07-18 | $10.84 | $10.84 | 85,400 | — | — |
| 2006-07-17 | $10.78 | $10.78 | 108,400 | — | — |
| 2006-07-14 | $10.75 | $10.75 | 186,200 | — | — |
| 2006-07-13 | $10.84 | $10.84 | 317,200 | — | — |
| 2006-07-12 | $11.55 | $11.55 | 179,700 | — | — |
| 2006-07-11 | $12.00 | $12.00 | 217,000 | — | — |
| 2006-07-10 | $11.87 | $11.87 | 157,400 | — | — |
| 2006-07-07 | $11.71 | $11.71 | 114,600 | — | — |
| 2006-07-06 | $12.02 | $12.02 | 214,500 | — | — |
| 2006-07-05 | $11.95 | $11.95 | 177,100 | — | — |
| 2006-07-03 | $12.06 | $12.06 | 154,600 | — | — |
| 2006-06-30 | $12.10 | $12.10 | 132,600 | — | — |
| 2006-06-29 | $11.91 | $11.91 | 188,400 | — | — |
| 2006-06-28 | $11.36 | $11.36 | 270,100 | — | — |
| 2006-06-27 | $11.72 | $11.72 | 257,600 | — | — |
| 2006-06-26 | $12.32 | $12.32 | 91,700 | — | — |
| 2006-06-23 | $12.21 | $12.21 | 198,000 | — | — |
| 2006-06-22 | $12.05 | $12.05 | 130,200 | — | — |
| 2006-06-21 | $12.20 | $12.20 | 270,700 | — | — |
| 2006-06-20 | $12.05 | $12.05 | 145,400 | — | — |
| 2006-06-19 | $11.95 | $11.95 | 232,200 | — | — |
| 2006-06-16 | $12.51 | $12.51 | 180,000 | — | — |
| 2006-06-15 | $12.52 | $12.52 | 520,300 | — | — |
| 2006-06-14 | $12.01 | $12.01 | 551,500 | — | — |
| 2006-06-13 | $12.65 | $12.65 | 548,500 | — | — |
| 2006-06-12 | $13.43 | $13.43 | 207,300 | — | — |
| 2006-06-09 | $13.78 | $13.78 | 219,500 | — | — |
| 2006-06-08 | $13.66 | $13.66 | 530,500 | — | — |
| 2006-06-07 | $14.51 | $14.51 | 292,700 | — | — |
| 2006-06-06 | $14.90 | $14.90 | 252,200 | — | — |
| 2006-06-05 | $15.36 | $15.36 | 384,700 | — | — |
| 2006-06-02 | $16.28 | $16.28 | 527,500 | — | — |
| 2006-06-01 | $15.47 | $15.47 | 366,200 | — | — |
| 2006-05-31 | $15.03 | $15.03 | 259,800 | — | — |
| 2006-05-30 | $14.90 | $14.90 | 126,400 | — | — |
| 2006-05-26 | $15.37 | $15.37 | 79,400 | — | — |
| 2006-05-25 | $14.92 | $14.92 | 314,300 | — | — |
| 2006-05-24 | $14.57 | $14.57 | 591,300 | — | — |
| 2006-05-23 | $15.00 | $15.00 | 280,500 | — | — |
| 2006-05-22 | $14.52 | $14.52 | 267,400 | — | — |
| 2006-05-19 | $14.71 | $14.71 | 514,400 | — | — |
| 2006-05-18 | $15.11 | $15.11 | 540,000 | — | — |
| 2006-05-17 | $14.83 | $14.83 | 340,100 | — | — |
| 2006-05-16 | $15.13 | $15.13 | 872,300 | — | — |
| 2006-05-15 | $15.51 | $15.51 | 1,182,700 | — | — |
| 2006-05-12 | $14.95 | $14.95 | 808,300 | — | — |
| 2006-05-11 | $15.88 | $15.88 | 656,300 | — | — |
| 2006-05-10 | $17.43 | $17.43 | 338,100 | — | — |
| 2006-05-09 | $16.72 | $16.72 | 649,800 | — | — |
| 2006-05-08 | $18.28 | $18.28 | 421,500 | — | — |
| 2006-05-05 | $18.50 | $18.50 | 557,200 | — | — |
| 2006-05-04 | $17.86 | $17.86 | 542,000 | — | — |
| 2006-05-03 | $17.15 | $17.15 | 523,200 | — | — |
| 2006-05-02 | $16.00 | $16.00 | 298,000 | — | — |
| 2006-05-01 | $16.18 | $16.18 | 245,800 | — | — |
| 2006-04-28 | $15.91 | $15.91 | 115,400 | — | — |
| 2006-04-27 | $15.78 | $15.78 | 367,600 | — | — |
| 2006-04-26 | $16.55 | $16.55 | 202,300 | — | — |
| 2006-04-25 | $17.01 | $17.01 | 630,200 | — | — |
| 2006-04-24 | $15.49 | $15.49 | 336,600 | — | — |
| 2006-04-21 | $15.19 | $15.19 | 396,300 | — | — |
| 2006-04-20 | $15.25 | $15.25 | 225,000 | — | — |
| 2006-04-19 | $15.75 | $15.75 | 453,500 | — | — |
| 2006-04-18 | $15.85 | $15.85 | 344,700 | — | — |
| 2006-04-17 | $15.74 | $15.74 | 364,600 | — | — |
| 2006-04-13 | $15.97 | $15.97 | 204,200 | — | — |
| 2006-04-12 | $16.05 | $16.05 | 287,500 | — | — |
| 2006-04-11 | $16.01 | $16.01 | 868,500 | — | — |
| 2006-04-10 | $17.81 | $17.81 | 452,100 | — | — |
| 2006-04-07 | $17.28 | $17.28 | 244,100 | — | — |
| 2006-04-06 | $17.04 | $17.04 | 466,100 | — | — |
| 2006-04-05 | $16.97 | $16.97 | 450,100 | — | — |
| 2006-04-04 | $16.00 | $16.00 | 289,200 | — | — |
| 2006-04-03 | $15.99 | $15.99 | 296,100 | — | — |
| 2006-03-31 | $15.99 | $15.99 | 231,300 | — | — |
| 2006-03-30 | $16.08 | $16.08 | 603,900 | — | — |
| 2006-03-29 | $16.32 | $16.32 | 483,200 | — | — |
| 2006-03-28 | $16.45 | $16.45 | 751,200 | — | — |
| 2006-03-27 | $16.00 | $16.00 | 1,803,300 | — | — |
| 2006-03-24 | $14.86 | $14.86 | 253,800 | — | — |
| 2006-03-23 | $14.31 | $14.31 | 279,700 | — | — |
| 2006-03-22 | $13.98 | $13.98 | 298,300 | — | — |
| 2006-03-21 | $13.33 | $13.33 | 156,800 | — | — |
| 2006-03-20 | $13.50 | $13.50 | 163,900 | — | — |
| 2006-03-17 | $13.20 | $13.20 | 169,200 | — | — |
| 2006-03-16 | $13.17 | $13.17 | 218,900 | — | — |
| 2006-03-15 | $12.58 | $12.58 | 263,900 | — | — |
| 2006-03-14 | $12.19 | $12.19 | 603,800 | — | — |
| 2006-03-13 | $12.97 | $12.97 | 126,900 | — | — |
| 2006-03-10 | $13.07 | $13.07 | 489,100 | — | — |
| 2006-03-09 | $12.70 | $12.70 | 69,900 | — | — |
| 2006-03-08 | $12.55 | $12.55 | 130,000 | — | — |
| 2006-03-07 | $12.50 | $12.50 | 85,500 | — | — |
| 2006-03-06 | $12.85 | $12.85 | 97,300 | — | — |
| 2006-03-03 | $12.82 | $12.82 | 166,800 | — | — |
| 2006-03-02 | $12.90 | $12.90 | 329,100 | — | — |
| 2006-03-01 | $11.74 | $11.74 | 67,800 | — | — |
| 2006-02-28 | $11.43 | $11.43 | 95,200 | — | — |
| 2006-02-27 | $11.65 | $11.65 | 67,900 | — | — |
| 2006-02-24 | $11.58 | $11.58 | 246,300 | — | — |
| 2006-02-23 | $11.49 | $11.49 | 214,100 | — | — |
| 2006-02-22 | $12.00 | $12.00 | 170,400 | — | — |
| 2006-02-21 | $12.06 | $12.06 | 424,700 | — | — |
| 2006-02-17 | $11.76 | $11.76 | 215,600 | — | — |
| 2006-02-16 | $11.48 | $11.48 | 203,500 | — | — |
| 2006-02-15 | $11.68 | $11.68 | 738,500 | — | — |
| 2006-02-14 | $11.20 | $11.20 | 551,500 | — | — |
| 2006-02-13 | $10.19 | $10.19 | 66,400 | — | — |
| 2006-02-10 | $10.57 | $10.57 | 189,200 | — | — |
| 2006-02-09 | $10.17 | $10.17 | 260,300 | — | — |
| 2006-02-08 | $10.93 | $10.93 | 150,600 | — | — |
| 2006-02-07 | $10.92 | $10.92 | 202,300 | — | — |
| 2006-02-06 | $11.30 | $11.30 | 714,900 | — | — |
| 2006-02-03 | $10.33 | $10.33 | 600,100 | — | — |
| 2006-02-02 | $9.30 | $9.30 | 224,900 | — | — |
| 2006-02-01 | $9.20 | $9.20 | 53,700 | — | — |
| 2006-01-31 | $9.30 | $9.30 | 73,700 | — | — |
| 2006-01-30 | $9.25 | $9.25 | 148,000 | — | — |
| 2006-01-27 | $9.20 | $9.20 | 61,100 | — | — |
| 2006-01-26 | $9.21 | $9.21 | 68,300 | — | — |
| 2006-01-25 | $9.30 | $9.30 | 101,800 | — | — |
| 2006-01-24 | $9.34 | $9.34 | 78,900 | — | — |
| 2006-01-23 | $9.24 | $9.24 | 104,200 | — | — |
| 2006-01-20 | $9.05 | $9.05 | 454,000 | — | — |
| 2006-01-19 | $8.78 | $8.78 | 354,700 | — | — |
| 2006-01-18 | $8.98 | $8.98 | 53,500 | — | — |
| 2006-01-17 | $8.90 | $8.90 | 99,800 | — | — |
| 2006-01-13 | $8.54 | $8.54 | 18,700 | — | — |
| 2006-01-12 | $8.32 | $8.32 | 42,100 | — | — |
| 2006-01-11 | $8.30 | $8.30 | 173,800 | — | — |
| 2006-01-10 | $8.68 | $8.68 | 27,400 | — | — |
| 2006-01-09 | $8.67 | $8.67 | 41,300 | — | — |
| 2006-01-06 | $8.64 | $8.64 | 39,300 | — | — |
| 2006-01-05 | $8.56 | $8.56 | 100,100 | — | — |
| 2006-01-04 | $8.71 | $8.71 | 75,400 | — | — |
| 2006-01-03 | $8.96 | $8.96 | 50,700 | — | — |