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
- 1996-11-27 to 2026-09-09
- 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 | $19.48 | $53.98 | 32,300 | — | — |
| 2006-12-28 | $19.25 | $53.34 | 5,300 | — | — |
| 2006-12-27 | $19.45 | $53.89 | 8,600 | — | — |
| 2006-12-26 | $19.35 | $53.62 | 2,900 | — | — |
| 2006-12-22 | $19.38 | $53.70 | 7,500 | — | — |
| 2006-12-21 | $19.46 | $53.92 | 9,400 | — | — |
| 2006-12-20 | $19.27 | $53.39 | 29,000 | — | — |
| 2006-12-19 | $19.66 | $54.47 | 10,200 | — | — |
| 2006-12-18 | $19.92 | $55.19 | 7,800 | — | — |
| 2006-12-15 | $19.99 | $55.39 | 18,800 | — | — |
| 2006-12-14 | $19.99 | $55.39 | 6,600 | — | — |
| 2006-12-13 | $19.99 | $55.39 | 11,300 | — | — |
| 2006-12-12 | $20.02 | $55.47 | 29,400 | — | — |
| 2006-12-11 | $20.30 | $56.25 | 51,000 | — | — |
| 2006-12-08 | $19.90 | $55.14 | 19,800 | — | — |
| 2006-12-07 | $20.02 | $55.47 | 66,400 | — | — |
| 2006-12-06 | $19.93 | $55.22 | 23,000 | — | — |
| 2006-12-05 | $19.80 | $54.86 | 19,000 | — | — |
| 2006-12-04 | $19.50 | $54.03 | 41,500 | — | — |
| 2006-12-01 | $19.57 | $54.22 | 9,100 | — | — |
| 2006-11-30 | $19.64 | $54.42 | 23,600 | — | — |
| 2006-11-29 | $19.50 | $54.03 | 56,500 | — | — |
| 2006-11-28 | $19.54 | $54.14 | 26,400 | — | — |
| 2006-11-27 | $19.73 | $54.67 | 27,600 | — | — |
| 2006-11-24 | $19.94 | $55.25 | 7,200 | — | — |
| 2006-11-22 | $19.92 | $55.19 | 55,600 | — | — |
| 2006-11-21 | $20.09 | $55.67 | 40,200 | — | — |
| 2006-11-20 | $19.44 | $53.86 | 16,000 | — | — |
| 2006-11-17 | $19.27 | $53.39 | 72,000 | — | — |
| 2006-11-16 | $18.60 | $51.54 | 30,500 | — | — |
| 2006-11-15 | $19.12 | $52.98 | 56,000 | — | — |
| 2006-11-14 | $18.83 | $52.17 | 36,200 | — | — |
| 2006-11-13 | $18.44 | $51.09 | 46,400 | — | — |
| 2006-11-10 | $18.84 | $52.20 | 56,600 | — | — |
| 2006-11-09 | $18.49 | $51.23 | 93,000 | — | — |
| 2006-11-08 | $18.00 | $49.87 | 35,800 | — | — |
| 2006-11-07 | $17.53 | $48.57 | 45,400 | — | — |
| 2006-11-06 | $17.61 | $48.79 | 39,200 | — | — |
| 2006-11-03 | $17.71 | $49.07 | 24,200 | — | — |
| 2006-11-02 | $17.47 | $48.41 | 45,700 | — | — |
| 2006-11-01 | $16.80 | $46.55 | 12,000 | — | — |
| 2006-10-31 | $17.10 | $47.38 | 12,400 | — | — |
| 2006-10-30 | $17.13 | $46.91 | 45,200 | — | — |
| 2006-10-27 | $17.31 | $47.40 | 23,200 | — | — |
| 2006-10-26 | $16.92 | $46.33 | 36,000 | — | — |
| 2006-10-25 | $16.65 | $45.60 | 17,400 | — | — |
| 2006-10-24 | $16.40 | $44.91 | 24,900 | — | — |
| 2006-10-23 | $16.17 | $44.28 | 45,800 | — | — |
| 2006-10-20 | $16.73 | $45.81 | 2,600 | — | — |
| 2006-10-19 | $16.73 | $45.81 | 17,200 | — | — |
| 2006-10-18 | $16.10 | $44.09 | 14,200 | — | — |
| 2006-10-17 | $16.69 | $45.70 | 13,400 | — | — |
| 2006-10-16 | $16.70 | $45.73 | 22,200 | — | — |
| 2006-10-13 | $16.68 | $45.68 | 18,800 | — | — |
| 2006-10-12 | $16.07 | $44.01 | 18,800 | — | — |
| 2006-10-11 | $15.58 | $42.67 | 9,800 | — | — |
| 2006-10-10 | $15.58 | $42.67 | 10,600 | — | — |
| 2006-10-09 | $15.63 | $42.80 | 14,900 | — | — |
| 2006-10-06 | $15.81 | $43.30 | 15,300 | — | — |
| 2006-10-05 | $15.53 | $42.53 | 41,000 | — | — |
| 2006-10-04 | $15.30 | $41.90 | 127,600 | — | — |
| 2006-10-03 | $15.20 | $41.62 | 62,800 | — | — |
| 2006-10-02 | $15.43 | $42.25 | 58,000 | — | — |
| 2006-09-29 | $15.63 | $42.80 | 29,200 | — | — |
| 2006-09-28 | $15.68 | $42.94 | 10,200 | — | — |
| 2006-09-27 | $15.46 | $42.34 | 20,800 | — | — |
| 2006-09-26 | $15.30 | $41.90 | 17,800 | — | — |
| 2006-09-25 | $15.30 | $41.90 | 59,800 | — | — |
| 2006-09-22 | $15.79 | $43.24 | 15,000 | — | — |
| 2006-09-21 | $15.81 | $43.30 | 38,200 | — | — |
| 2006-09-20 | $15.60 | $42.72 | 44,800 | — | — |
| 2006-09-19 | $16.20 | $44.36 | 31,000 | — | — |
| 2006-09-18 | $16.08 | $44.03 | 26,200 | — | — |
| 2006-09-15 | $16.44 | $45.02 | 39,800 | — | — |
| 2006-09-14 | $15.98 | $43.76 | 33,200 | — | — |
| 2006-09-13 | $15.61 | $42.75 | 23,200 | — | — |
| 2006-09-12 | $15.57 | $42.64 | 28,800 | — | — |
| 2006-09-11 | $15.45 | $42.31 | 70,300 | — | — |
| 2006-09-08 | $15.96 | $43.71 | 87,000 | — | — |
| 2006-09-07 | $16.51 | $45.21 | 54,000 | — | — |
| 2006-09-06 | $16.87 | $46.20 | 22,600 | — | — |
| 2006-09-05 | $17.00 | $46.55 | 89,700 | — | — |
| 2006-09-01 | $16.95 | $46.42 | 62,700 | — | — |
| 2006-08-31 | $17.23 | $47.18 | 62,000 | — | — |
| 2006-08-30 | $17.00 | $46.55 | 45,000 | — | — |
| 2006-08-29 | $16.95 | $46.42 | 89,800 | — | — |
| 2006-08-28 | $17.38 | $47.59 | 149,800 | — | — |
| 2006-08-25 | $17.22 | $47.16 | 56,500 | — | — |
| 2006-08-24 | $16.68 | $45.68 | 37,000 | — | — |
| 2006-08-23 | $16.04 | $43.92 | 19,800 | — | — |
| 2006-08-22 | $16.13 | $44.17 | 20,600 | — | — |
| 2006-08-21 | $15.97 | $43.73 | 42,600 | — | — |
| 2006-08-18 | $15.96 | $43.71 | 38,900 | — | — |
| 2006-08-17 | $15.98 | $43.76 | 76,700 | — | — |
| 2006-08-16 | $15.77 | $43.19 | 126,300 | — | — |
| 2006-08-15 | $16.05 | $43.95 | 117,800 | — | — |
| 2006-08-14 | $15.04 | $41.19 | 31,700 | — | — |
| 2006-08-11 | $15.32 | $41.95 | 18,100 | — | — |
| 2006-08-10 | $15.11 | $41.38 | 73,500 | — | — |
| 2006-08-09 | $15.01 | $41.10 | 112,700 | — | — |
| 2006-08-08 | $13.95 | $38.20 | 57,400 | — | — |
| 2006-08-07 | $13.80 | $37.79 | 14,500 | — | — |
| 2006-08-04 | $13.82 | $37.85 | 63,500 | — | — |
| 2006-08-03 | $13.95 | $38.20 | 53,600 | — | — |
| 2006-08-02 | $13.85 | $37.93 | 34,600 | — | — |
| 2006-08-01 | $13.65 | $37.38 | 22,300 | — | — |
| 2006-07-31 | $13.60 | $37.24 | 13,500 | — | — |
| 2006-07-28 | $13.50 | $36.97 | 7,400 | — | — |
| 2006-07-27 | $13.50 | $36.97 | 15,400 | — | — |
| 2006-07-26 | $14.00 | $37.82 | 17,000 | — | — |
| 2006-07-25 | $13.95 | $37.68 | 32,300 | — | — |
| 2006-07-24 | $13.85 | $37.41 | 18,200 | — | — |
| 2006-07-21 | $13.85 | $37.41 | 8,100 | — | — |
| 2006-07-20 | $13.76 | $37.17 | 16,600 | — | — |
| 2006-07-19 | $13.50 | $36.47 | 14,300 | — | — |
| 2006-07-18 | $13.12 | $35.44 | 55,500 | — | — |
| 2006-07-17 | $13.45 | $36.33 | 17,900 | — | — |
| 2006-07-14 | $13.58 | $36.68 | 6,600 | — | — |
| 2006-07-13 | $13.73 | $37.09 | 28,600 | — | — |
| 2006-07-12 | $13.85 | $37.41 | 19,700 | — | — |
| 2006-07-11 | $13.83 | $37.36 | 15,700 | — | — |
| 2006-07-10 | $13.75 | $37.14 | 7,300 | — | — |
| 2006-07-07 | $13.75 | $37.14 | 29,500 | — | — |
| 2006-07-06 | $13.75 | $37.14 | 19,400 | — | — |
| 2006-07-05 | $13.59 | $36.71 | 37,300 | — | — |
| 2006-07-03 | $13.68 | $36.95 | 43,800 | — | — |
| 2006-06-30 | $13.98 | $37.76 | 14,400 | — | — |
| 2006-06-29 | $13.40 | $36.20 | 109,100 | — | — |
| 2006-06-28 | $13.40 | $36.20 | 17,300 | — | — |
| 2006-06-27 | $13.40 | $36.20 | 26,200 | — | — |
| 2006-06-26 | $13.74 | $37.12 | 62,000 | — | — |
| 2006-06-23 | $13.50 | $36.47 | 55,000 | — | — |
| 2006-06-22 | $13.75 | $37.14 | 83,900 | — | — |
| 2006-06-21 | $13.25 | $35.79 | 131,800 | — | — |
| 2006-06-20 | $13.25 | $35.79 | 92,700 | — | — |
| 2006-06-19 | $13.24 | $35.77 | 71,000 | — | — |
| 2006-06-16 | $13.23 | $35.74 | 65,300 | — | — |
| 2006-06-15 | $13.19 | $35.63 | 67,000 | — | — |
| 2006-06-14 | $12.65 | $34.17 | 14,600 | — | — |
| 2006-06-13 | $12.52 | $33.82 | 69,600 | — | — |
| 2006-06-12 | $12.49 | $33.74 | 102,600 | — | — |
| 2006-06-09 | $12.36 | $33.39 | 26,300 | — | — |
| 2006-06-08 | $12.10 | $32.69 | 17,700 | — | — |
| 2006-06-07 | $12.35 | $33.36 | 12,700 | — | — |
| 2006-06-06 | $12.31 | $33.25 | 49,700 | — | — |
| 2006-06-05 | $12.32 | $33.28 | 21,600 | — | — |
| 2006-06-02 | $12.26 | $33.12 | 21,000 | — | — |
| 2006-06-01 | $12.19 | $32.93 | 9,000 | — | — |
| 2006-05-31 | $12.01 | $32.44 | 19,400 | — | — |
| 2006-05-30 | $12.02 | $32.47 | 14,400 | — | — |
| 2006-05-26 | $12.17 | $32.87 | 16,300 | — | — |
| 2006-05-25 | $11.92 | $32.20 | 7,200 | — | — |
| 2006-05-24 | $11.88 | $32.09 | 47,100 | — | — |
| 2006-05-23 | $11.85 | $32.01 | 10,600 | — | — |
| 2006-05-22 | $11.85 | $32.01 | 12,200 | — | — |
| 2006-05-19 | $11.90 | $32.15 | 13,600 | — | — |
| 2006-05-18 | $11.96 | $32.31 | 14,500 | — | — |
| 2006-05-17 | $11.95 | $32.28 | 26,400 | — | — |
| 2006-05-16 | $11.96 | $32.31 | 11,900 | — | — |
| 2006-05-15 | $11.95 | $32.28 | 18,900 | — | — |
| 2006-05-12 | $12.00 | $32.42 | 19,000 | — | — |
| 2006-05-11 | $12.15 | $32.82 | 14,100 | — | — |
| 2006-05-10 | $12.10 | $32.69 | 20,100 | — | — |
| 2006-05-09 | $12.37 | $33.42 | 27,500 | — | — |
| 2006-05-08 | $12.40 | $33.50 | 53,700 | — | — |
| 2006-05-05 | $12.28 | $33.17 | 88,800 | — | — |
| 2006-05-04 | $12.30 | $33.23 | 25,500 | — | — |
| 2006-05-03 | $12.13 | $32.77 | 18,100 | — | — |
| 2006-05-02 | $12.34 | $33.33 | 41,700 | — | — |
| 2006-05-01 | $12.30 | $33.23 | 38,300 | — | — |
| 2006-04-28 | $12.25 | $33.09 | 28,400 | — | — |
| 2006-04-27 | $12.22 | $32.52 | 20,800 | — | — |
| 2006-04-26 | $12.12 | $32.26 | 40,800 | — | — |
| 2006-04-25 | $12.10 | $32.20 | 21,700 | — | — |
| 2006-04-24 | $12.06 | $32.10 | 32,400 | — | — |
| 2006-04-21 | $12.00 | $31.94 | 24,300 | — | — |
| 2006-04-20 | $12.00 | $31.94 | 34,800 | — | — |
| 2006-04-19 | $11.86 | $31.57 | 21,800 | — | — |
| 2006-04-18 | $11.90 | $31.67 | 11,100 | — | — |
| 2006-04-17 | $12.00 | $31.94 | 15,200 | — | — |
| 2006-04-13 | $11.98 | $31.88 | 24,000 | — | — |
| 2006-04-12 | $11.99 | $31.91 | 11,000 | — | — |
| 2006-04-11 | $11.98 | $31.88 | 87,300 | — | — |
| 2006-04-10 | $11.92 | $31.73 | 341,600 | — | — |
| 2006-04-07 | $11.98 | $31.88 | 22,100 | — | — |
| 2006-04-06 | $12.00 | $31.94 | 13,500 | — | — |
| 2006-04-05 | $12.05 | $32.07 | 20,600 | — | — |
| 2006-04-04 | $12.18 | $32.42 | 54,700 | — | — |
| 2006-04-03 | $12.10 | $32.20 | 52,800 | — | — |
| 2006-03-31 | $12.48 | $33.22 | 81,800 | — | — |
| 2006-03-30 | $12.28 | $32.68 | 39,800 | — | — |
| 2006-03-29 | $12.20 | $32.47 | 29,600 | — | — |
| 2006-03-28 | $12.10 | $32.20 | 15,100 | — | — |
| 2006-03-27 | $12.33 | $32.82 | 88,400 | — | — |
| 2006-03-24 | $12.08 | $32.15 | 96,200 | — | — |
| 2006-03-23 | $12.45 | $33.14 | 22,700 | — | — |
| 2006-03-22 | $12.25 | $32.60 | 52,400 | — | — |
| 2006-03-21 | $12.15 | $32.34 | 8,900 | — | — |
| 2006-03-20 | $12.10 | $32.20 | 21,300 | — | — |
| 2006-03-17 | $12.23 | $32.55 | 93,700 | — | — |
| 2006-03-16 | $11.90 | $31.67 | 17,100 | — | — |
| 2006-03-15 | $11.74 | $31.25 | 11,800 | — | — |
| 2006-03-14 | $11.70 | $31.14 | 16,500 | — | — |
| 2006-03-13 | $11.72 | $31.19 | 1,700 | — | — |
| 2006-03-10 | $11.72 | $31.19 | 18,000 | — | — |
| 2006-03-09 | $11.50 | $30.61 | 15,600 | — | — |
| 2006-03-08 | $11.45 | $30.47 | 13,700 | — | — |
| 2006-03-07 | $11.42 | $30.39 | 13,600 | — | — |
| 2006-03-06 | $11.50 | $30.61 | 5,500 | — | — |
| 2006-03-03 | $11.60 | $30.87 | 31,800 | — | — |
| 2006-03-02 | $11.55 | $30.74 | 14,100 | — | — |
| 2006-03-01 | $11.55 | $30.74 | 25,100 | — | — |
| 2006-02-28 | $11.60 | $30.87 | 8,100 | — | — |
| 2006-02-27 | $11.56 | $30.77 | 38,000 | — | — |
| 2006-02-24 | $11.82 | $31.46 | 27,500 | — | — |
| 2006-02-23 | $11.62 | $30.93 | 13,500 | — | — |
| 2006-02-22 | $11.61 | $30.90 | 17,500 | — | — |
| 2006-02-21 | $11.70 | $31.14 | 10,800 | — | — |
| 2006-02-17 | $11.67 | $31.06 | 5,400 | — | — |
| 2006-02-16 | $11.70 | $31.14 | 14,200 | — | — |
| 2006-02-15 | $11.80 | $31.41 | 41,500 | — | — |
| 2006-02-14 | $11.89 | $31.65 | 21,900 | — | — |
| 2006-02-13 | $11.99 | $31.91 | 31,000 | — | — |
| 2006-02-10 | $11.62 | $30.93 | 13,900 | — | — |
| 2006-02-09 | $11.32 | $30.13 | 13,500 | — | — |
| 2006-02-08 | $11.31 | $30.10 | 25,100 | — | — |
| 2006-02-07 | $11.78 | $31.35 | 36,600 | — | — |
| 2006-02-06 | $12.19 | $32.44 | 20,700 | — | — |
| 2006-02-03 | $12.17 | $32.39 | 25,100 | — | — |
| 2006-02-02 | $12.15 | $32.34 | 26,900 | — | — |
| 2006-02-01 | $12.14 | $32.31 | 29,800 | — | — |
| 2006-01-31 | $12.30 | $32.28 | 80,600 | — | — |
| 2006-01-30 | $12.55 | $32.94 | 60,300 | — | — |
| 2006-01-27 | $12.32 | $32.34 | 24,800 | — | — |
| 2006-01-26 | $11.91 | $31.26 | 8,500 | — | — |
| 2006-01-25 | $11.79 | $30.95 | 22,800 | — | — |
| 2006-01-24 | $12.06 | $31.65 | 32,500 | — | — |
| 2006-01-23 | $12.25 | $32.15 | 10,000 | — | — |
| 2006-01-20 | $12.10 | $31.76 | 103,700 | — | — |
| 2006-01-19 | $11.98 | $31.44 | 90,200 | — | — |
| 2006-01-18 | $11.70 | $30.71 | 17,800 | — | — |
| 2006-01-17 | $11.85 | $31.10 | 41,100 | — | — |
| 2006-01-13 | $12.40 | $32.55 | 64,200 | — | — |
| 2006-01-12 | $11.62 | $30.50 | 9,100 | — | — |
| 2006-01-11 | $11.50 | $30.18 | 22,000 | — | — |
| 2006-01-10 | $11.40 | $29.92 | 43,100 | — | — |
| 2006-01-09 | $11.59 | $30.42 | 34,300 | — | — |
| 2006-01-06 | $11.67 | $30.63 | 30,400 | — | — |
| 2006-01-05 | $11.65 | $30.58 | 24,200 | — | — |
| 2006-01-04 | $11.53 | $30.26 | 54,700 | — | — |
| 2006-01-03 | $11.97 | $31.42 | 127,300 | — | — |