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
- 1992-03-17 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 | $17.79 | $23.77 | 127,800 | — | — |
| 2006-12-28 | $17.79 | $23.77 | 145,600 | — | — |
| 2006-12-27 | $17.74 | $23.70 | 155,900 | — | — |
| 2006-12-26 | $17.95 | $23.98 | 82,500 | — | — |
| 2006-12-22 | $17.70 | $23.65 | 140,600 | — | — |
| 2006-12-21 | $17.60 | $23.51 | 251,300 | — | — |
| 2006-12-20 | $17.87 | $23.87 | 141,800 | — | — |
| 2006-12-19 | $18.25 | $24.34 | 158,500 | — | — |
| 2006-12-18 | $17.71 | $23.62 | 204,100 | — | — |
| 2006-12-15 | $18.46 | $24.62 | 167,600 | — | — |
| 2006-12-14 | $18.38 | $24.51 | 178,900 | — | — |
| 2006-12-13 | $18.96 | $25.29 | 102,300 | — | — |
| 2006-12-12 | $19.20 | $25.61 | 190,900 | — | — |
| 2006-12-11 | $19.17 | $25.57 | 425,500 | — | — |
| 2006-12-08 | $19.80 | $26.41 | 71,000 | — | — |
| 2006-12-07 | $19.81 | $26.42 | 112,400 | — | — |
| 2006-12-06 | $19.86 | $26.49 | 150,100 | — | — |
| 2006-12-05 | $19.67 | $26.24 | 248,200 | — | — |
| 2006-12-04 | $19.44 | $25.93 | 161,400 | — | — |
| 2006-12-01 | $19.31 | $25.76 | 170,400 | — | — |
| 2006-11-30 | $19.23 | $25.65 | 167,400 | — | — |
| 2006-11-29 | $19.00 | $25.34 | 199,800 | — | — |
| 2006-11-28 | $18.42 | $24.57 | 323,200 | — | — |
| 2006-11-27 | $17.53 | $23.38 | 386,800 | — | — |
| 2006-11-24 | $18.07 | $24.10 | 75,400 | — | — |
| 2006-11-22 | $18.21 | $24.29 | 101,800 | — | — |
| 2006-11-21 | $18.57 | $24.77 | 200,200 | — | — |
| 2006-11-20 | $18.04 | $24.06 | 175,900 | — | — |
| 2006-11-17 | $18.09 | $24.13 | 158,100 | — | — |
| 2006-11-16 | $17.82 | $23.77 | 292,800 | — | — |
| 2006-11-15 | $17.91 | $23.89 | 158,500 | — | — |
| 2006-11-14 | $17.83 | $23.78 | 246,200 | — | — |
| 2006-11-13 | $17.25 | $23.01 | 148,900 | — | — |
| 2006-11-10 | $17.41 | $23.22 | 178,400 | — | — |
| 2006-11-09 | $16.98 | $22.65 | 197,000 | — | — |
| 2006-11-08 | $17.30 | $23.07 | 189,800 | — | — |
| 2006-11-07 | $17.15 | $22.87 | 145,600 | — | — |
| 2006-11-06 | $17.57 | $23.43 | 175,500 | — | — |
| 2006-11-03 | $17.13 | $22.85 | 472,100 | — | — |
| 2006-11-02 | $16.97 | $22.63 | 213,200 | — | — |
| 2006-11-01 | $17.01 | $22.69 | 359,000 | — | — |
| 2006-10-31 | $17.94 | $23.93 | 266,200 | — | — |
| 2006-10-30 | $18.73 | $24.98 | 293,500 | — | — |
| 2006-10-27 | $18.89 | $25.20 | 366,100 | — | — |
| 2006-10-26 | $18.40 | $24.54 | 501,600 | — | — |
| 2006-10-25 | $17.62 | $23.50 | 391,200 | — | — |
| 2006-10-24 | $16.88 | $22.51 | 469,800 | — | — |
| 2006-10-23 | $16.58 | $22.11 | 638,800 | — | — |
| 2006-10-20 | $17.06 | $22.75 | 1,060,500 | — | — |
| 2006-10-19 | $21.94 | $29.26 | 126,200 | — | — |
| 2006-10-18 | $21.91 | $29.22 | 160,800 | — | — |
| 2006-10-17 | $21.96 | $29.29 | 248,300 | — | — |
| 2006-10-16 | $21.85 | $29.14 | 280,000 | — | — |
| 2006-10-13 | $21.82 | $29.10 | 316,100 | — | — |
| 2006-10-12 | $21.97 | $29.30 | 99,500 | — | — |
| 2006-10-11 | $21.40 | $28.54 | 157,300 | — | — |
| 2006-10-10 | $21.13 | $28.18 | 150,100 | — | — |
| 2006-10-09 | $20.67 | $27.57 | 110,200 | — | — |
| 2006-10-06 | $20.64 | $27.53 | 87,700 | — | — |
| 2006-10-05 | $20.58 | $27.45 | 159,500 | — | — |
| 2006-10-04 | $19.98 | $26.65 | 204,100 | — | — |
| 2006-10-03 | $19.26 | $25.69 | 148,100 | — | — |
| 2006-10-02 | $19.47 | $25.97 | 156,300 | — | — |
| 2006-09-29 | $19.87 | $26.50 | 173,800 | — | — |
| 2006-09-28 | $19.99 | $26.66 | 149,100 | — | — |
| 2006-09-27 | $20.70 | $27.61 | 126,800 | — | — |
| 2006-09-26 | $20.45 | $27.28 | 217,100 | — | — |
| 2006-09-25 | $20.73 | $27.65 | 122,800 | — | — |
| 2006-09-22 | $20.94 | $27.93 | 183,400 | — | — |
| 2006-09-21 | $21.50 | $28.68 | 206,000 | — | — |
| 2006-09-20 | $21.90 | $29.21 | 212,900 | — | — |
| 2006-09-19 | $21.35 | $28.44 | 254,000 | — | — |
| 2006-09-18 | $21.54 | $28.69 | 226,700 | — | — |
| 2006-09-15 | $21.59 | $28.76 | 236,200 | — | — |
| 2006-09-14 | $21.29 | $28.36 | 157,600 | — | — |
| 2006-09-13 | $21.61 | $28.78 | 172,200 | — | — |
| 2006-09-12 | $20.99 | $27.96 | 214,900 | — | — |
| 2006-09-11 | $19.63 | $26.15 | 163,400 | — | — |
| 2006-09-08 | $19.68 | $26.21 | 194,500 | — | — |
| 2006-09-07 | $20.66 | $27.52 | 244,100 | — | — |
| 2006-09-06 | $21.01 | $27.98 | 162,800 | — | — |
| 2006-09-05 | $21.29 | $28.36 | 223,600 | — | — |
| 2006-09-01 | $20.96 | $27.92 | 464,700 | — | — |
| 2006-08-31 | $20.84 | $27.76 | 229,700 | — | — |
| 2006-08-30 | $20.18 | $26.88 | 190,200 | — | — |
| 2006-08-29 | $19.41 | $25.85 | 223,200 | — | — |
| 2006-08-28 | $19.23 | $25.61 | 146,300 | — | — |
| 2006-08-25 | $19.47 | $25.93 | 218,300 | — | — |
| 2006-08-24 | $19.41 | $25.85 | 366,400 | — | — |
| 2006-08-23 | $20.07 | $26.73 | 249,400 | — | — |
| 2006-08-22 | $20.50 | $27.30 | 157,800 | — | — |
| 2006-08-21 | $20.58 | $27.41 | 208,400 | — | — |
| 2006-08-18 | $21.00 | $27.97 | 179,100 | — | — |
| 2006-08-17 | $21.29 | $28.36 | 126,500 | — | — |
| 2006-08-16 | $21.41 | $28.52 | 201,100 | — | — |
| 2006-08-15 | $21.44 | $28.56 | 259,400 | — | — |
| 2006-08-14 | $20.26 | $26.98 | 203,300 | — | — |
| 2006-08-11 | $21.35 | $28.44 | 176,000 | — | — |
| 2006-08-10 | $21.10 | $28.10 | 289,400 | — | — |
| 2006-08-09 | $21.17 | $28.20 | 286,400 | — | — |
| 2006-08-08 | $21.53 | $28.68 | 290,000 | — | — |
| 2006-08-07 | $21.44 | $28.56 | 229,800 | — | — |
| 2006-08-04 | $20.75 | $27.64 | 357,000 | — | — |
| 2006-08-03 | $21.21 | $28.25 | 279,000 | — | — |
| 2006-08-02 | $20.19 | $26.89 | 210,600 | — | — |
| 2006-08-01 | $20.01 | $26.65 | 345,500 | — | — |
| 2006-07-31 | $20.70 | $27.57 | 312,200 | — | — |
| 2006-07-28 | $20.49 | $27.29 | 369,000 | — | — |
| 2006-07-27 | $19.36 | $25.79 | 373,600 | — | — |
| 2006-07-26 | $19.08 | $25.41 | 397,900 | — | — |
| 2006-07-25 | $18.73 | $24.95 | 286,900 | — | — |
| 2006-07-24 | $18.36 | $24.45 | 505,100 | — | — |
| 2006-07-21 | $16.89 | $22.50 | 660,700 | — | — |
| 2006-07-20 | $17.62 | $23.47 | 587,600 | — | — |
| 2006-07-19 | $19.79 | $26.36 | 484,800 | — | — |
| 2006-07-18 | $18.18 | $24.21 | 405,700 | — | — |
| 2006-07-17 | $18.02 | $24.00 | 386,200 | — | — |
| 2006-07-14 | $18.15 | $24.17 | 449,800 | — | — |
| 2006-07-13 | $19.22 | $25.60 | 457,800 | — | — |
| 2006-07-12 | $19.90 | $26.51 | 350,300 | — | — |
| 2006-07-11 | $20.36 | $27.12 | 460,200 | — | — |
| 2006-07-10 | $20.96 | $27.92 | 573,100 | — | — |
| 2006-07-07 | $22.05 | $29.37 | 475,700 | — | — |
| 2006-07-06 | $23.39 | $31.15 | 360,700 | — | — |
| 2006-07-05 | $23.99 | $31.95 | 354,800 | — | — |
| 2006-07-03 | $24.63 | $32.80 | 168,700 | — | — |
| 2006-06-30 | $24.20 | $32.23 | 2,003,800 | — | — |
| 2006-06-29 | $24.45 | $32.57 | 603,100 | — | — |
| 2006-06-28 | $24.25 | $32.30 | 624,100 | — | — |
| 2006-06-27 | $23.32 | $31.06 | 505,100 | — | — |
| 2006-06-26 | $24.48 | $32.61 | 897,100 | — | — |
| 2006-06-23 | $23.90 | $31.83 | 757,600 | — | — |
| 2006-06-22 | $21.99 | $29.29 | 704,300 | — | — |
| 2006-06-21 | $21.67 | $28.86 | 590,400 | — | — |
| 2006-06-20 | $20.29 | $26.98 | 357,700 | — | — |
| 2006-06-19 | $18.87 | $25.10 | 337,400 | — | — |
| 2006-06-16 | $20.25 | $26.93 | 478,000 | — | — |
| 2006-06-15 | $21.05 | $27.99 | 592,200 | — | — |
| 2006-06-14 | $19.49 | $25.91 | 657,800 | — | — |
| 2006-06-13 | $18.23 | $24.24 | 700,000 | — | — |
| 2006-06-12 | $19.54 | $25.99 | 531,600 | — | — |
| 2006-06-09 | $21.31 | $28.34 | 368,800 | — | — |
| 2006-06-08 | $20.98 | $27.90 | 626,600 | — | — |
| 2006-06-07 | $21.40 | $28.46 | 584,000 | — | — |
| 2006-06-06 | $20.98 | $27.90 | 686,200 | — | — |
| 2006-06-05 | $20.65 | $27.46 | 468,200 | — | — |
| 2006-06-02 | $21.89 | $29.11 | 448,200 | — | — |
| 2006-06-01 | $21.82 | $29.01 | 956,800 | — | — |
| 2006-05-31 | $21.55 | $28.66 | 704,200 | — | — |
| 2006-05-30 | $19.86 | $26.41 | 501,800 | — | — |
| 2006-05-26 | $19.83 | $26.38 | 446,800 | — | — |
| 2006-05-25 | $19.61 | $26.07 | 780,600 | — | — |
| 2006-05-24 | $18.37 | $24.43 | 1,357,000 | — | — |
| 2006-05-23 | $16.66 | $22.16 | 557,600 | — | — |
| 2006-05-22 | $15.89 | $21.13 | 569,200 | — | — |
| 2006-05-19 | $16.50 | $21.94 | 816,800 | — | — |
| 2006-05-18 | $17.67 | $23.50 | 280,200 | — | — |
| 2006-05-17 | $17.86 | $23.75 | 585,200 | — | — |
| 2006-05-16 | $18.40 | $24.46 | 928,400 | — | — |
| 2006-05-15 | $17.51 | $23.29 | 1,012,600 | — | — |
| 2006-05-12 | $19.00 | $25.28 | 644,000 | — | — |
| 2006-05-11 | $20.97 | $27.89 | 425,800 | — | — |
| 2006-05-10 | $21.45 | $28.53 | 294,800 | — | — |
| 2006-05-09 | $20.90 | $27.80 | 307,400 | — | — |
| 2006-05-08 | $21.00 | $27.94 | 200,200 | — | — |
| 2006-05-05 | $20.85 | $27.73 | 631,000 | — | — |
| 2006-05-04 | $20.75 | $27.60 | 994,800 | — | — |
| 2006-05-03 | $20.26 | $26.95 | 846,600 | — | — |
| 2006-05-02 | $19.75 | $26.27 | 876,200 | — | — |
| 2006-05-01 | $18.61 | $24.75 | 753,800 | — | — |
| 2006-04-28 | $18.68 | $24.84 | 1,014,000 | — | — |
| 2006-04-27 | $18.39 | $24.46 | 2,000,800 | — | — |
| 2006-04-26 | $20.13 | $26.77 | 1,276,600 | — | — |
| 2006-04-25 | $21.82 | $29.01 | 834,400 | — | — |
| 2006-04-24 | $22.03 | $29.29 | 1,594,200 | — | — |
| 2006-04-21 | $22.60 | $30.06 | 3,905,600 | — | — |
| 2006-04-20 | $28.03 | $37.27 | 603,600 | — | — |
| 2006-04-19 | $27.62 | $36.73 | 783,400 | — | — |
| 2006-04-18 | $28.66 | $38.12 | 871,800 | — | — |
| 2006-04-17 | $27.74 | $36.89 | 540,400 | — | — |
| 2006-04-13 | $27.83 | $37.02 | 669,600 | — | — |
| 2006-04-12 | $27.94 | $37.16 | 1,054,400 | — | — |
| 2006-04-11 | $26.35 | $35.04 | 864,600 | — | — |
| 2006-04-10 | $25.80 | $34.31 | 1,274,600 | — | — |
| 2006-04-07 | $27.25 | $36.23 | 946,400 | — | — |
| 2006-04-06 | $27.67 | $36.81 | 1,966,200 | — | — |
| 2006-04-05 | $29.05 | $38.63 | 910,000 | — | — |
| 2006-04-04 | $29.74 | $39.55 | 880,200 | — | — |
| 2006-04-03 | $29.62 | $39.39 | 1,062,200 | — | — |
| 2006-03-31 | $28.39 | $37.76 | 1,874,400 | — | — |
| 2006-03-30 | $29.16 | $38.78 | 1,735,600 | — | — |
| 2006-03-29 | $29.66 | $39.44 | 1,932,400 | — | — |
| 2006-03-28 | $27.67 | $36.81 | 1,146,800 | — | — |
| 2006-03-27 | $27.70 | $36.83 | 1,969,400 | — | — |
| 2006-03-24 | $26.48 | $35.21 | 898,600 | — | — |
| 2006-03-23 | $25.33 | $33.68 | 1,043,200 | — | — |
| 2006-03-22 | $24.50 | $32.58 | 1,208,200 | — | — |
| 2006-03-21 | $22.97 | $30.50 | 553,600 | — | — |
| 2006-03-20 | $23.12 | $30.71 | 961,200 | — | — |
| 2006-03-17 | $22.79 | $30.26 | 1,104,000 | — | — |
| 2006-03-16 | $21.75 | $28.89 | 3,161,800 | — | — |
| 2006-03-15 | $23.99 | $31.86 | 909,000 | — | — |
| 2006-03-14 | $22.72 | $30.17 | 855,400 | — | — |
| 2006-03-13 | $22.04 | $29.27 | 526,400 | — | — |
| 2006-03-10 | $21.33 | $28.32 | 737,800 | — | — |
| 2006-03-09 | $20.80 | $27.63 | 609,200 | — | — |
| 2006-03-08 | $20.33 | $27.00 | 962,400 | — | — |
| 2006-03-07 | $20.56 | $27.31 | 1,102,200 | — | — |
| 2006-03-06 | $20.94 | $27.81 | 983,000 | — | — |
| 2006-03-03 | $20.79 | $27.61 | 1,218,800 | — | — |
| 2006-03-02 | $20.29 | $26.94 | 1,176,200 | — | — |
| 2006-03-01 | $19.65 | $26.10 | 783,200 | — | — |
| 2006-02-28 | $18.67 | $24.79 | 483,800 | — | — |
| 2006-02-27 | $18.22 | $24.20 | 802,200 | — | — |
| 2006-02-24 | $17.55 | $23.30 | 256,800 | — | — |
| 2006-02-23 | $17.40 | $23.11 | 334,000 | — | — |
| 2006-02-22 | $16.93 | $22.49 | 212,000 | — | — |
| 2006-02-21 | $16.40 | $21.78 | 359,000 | — | — |
| 2006-02-17 | $15.93 | $21.16 | 263,000 | — | — |
| 2006-02-16 | $15.92 | $21.15 | 186,600 | — | — |
| 2006-02-15 | $15.87 | $21.08 | 244,400 | — | — |
| 2006-02-14 | $15.64 | $20.77 | 243,400 | — | — |
| 2006-02-13 | $15.59 | $20.71 | 500,400 | — | — |
| 2006-02-10 | $14.83 | $19.70 | 254,600 | — | — |
| 2006-02-09 | $14.58 | $19.36 | 329,200 | — | — |
| 2006-02-08 | $14.46 | $19.20 | 377,200 | — | — |
| 2006-02-07 | $14.64 | $19.44 | 545,200 | — | — |
| 2006-02-06 | $14.58 | $19.36 | 254,200 | — | — |
| 2006-02-03 | $14.50 | $19.25 | 508,400 | — | — |
| 2006-02-02 | $13.85 | $18.39 | 153,600 | — | — |
| 2006-02-01 | $13.68 | $18.16 | 159,800 | — | — |
| 2006-01-31 | $13.70 | $18.20 | 242,000 | — | — |
| 2006-01-30 | $13.02 | $17.29 | 223,400 | — | — |
| 2006-01-27 | $12.55 | $16.67 | 235,600 | — | — |
| 2006-01-26 | $12.41 | $16.48 | 144,400 | — | — |
| 2006-01-25 | $12.40 | $16.47 | 254,800 | — | — |
| 2006-01-24 | $12.65 | $16.80 | 531,000 | — | — |
| 2006-01-23 | $11.86 | $15.75 | 759,200 | — | — |
| 2006-01-20 | $10.23 | $13.58 | 81,400 | — | — |
| 2006-01-19 | $10.03 | $13.32 | 114,800 | — | — |
| 2006-01-18 | $9.96 | $13.22 | 86,200 | — | — |
| 2006-01-17 | $10.28 | $13.65 | 247,800 | — | — |
| 2006-01-13 | $9.88 | $13.12 | 378,600 | — | — |
| 2006-01-12 | $9.07 | $12.04 | 72,400 | — | — |
| 2006-01-11 | $9.04 | $12.00 | 60,200 | — | — |
| 2006-01-10 | $8.98 | $11.93 | 69,600 | — | — |
| 2006-01-09 | $9.04 | $12.01 | 131,000 | — | — |
| 2006-01-06 | $8.82 | $11.71 | 91,600 | — | — |
| 2006-01-05 | $8.64 | $11.47 | 31,800 | — | — |
| 2006-01-04 | $8.71 | $11.56 | 123,000 | — | — |
| 2006-01-03 | $8.52 | $11.32 | 49,000 | — | — |