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
- 1993-10-05 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 | $19.79 | $21.00 | 279,000 | — | — |
| 2006-12-28 | $19.95 | $21.17 | 432,500 | — | — |
| 2006-12-27 | $20.31 | $21.55 | 338,100 | — | — |
| 2006-12-26 | $19.86 | $21.07 | 254,000 | — | — |
| 2006-12-22 | $19.74 | $20.95 | 248,800 | — | — |
| 2006-12-21 | $19.86 | $21.07 | 197,500 | — | — |
| 2006-12-20 | $19.92 | $21.14 | 218,900 | — | — |
| 2006-12-19 | $19.92 | $21.14 | 305,700 | — | — |
| 2006-12-18 | $19.85 | $21.06 | 328,900 | — | — |
| 2006-12-15 | $20.17 | $21.40 | 640,000 | — | — |
| 2006-12-14 | $20.48 | $21.73 | 262,800 | — | — |
| 2006-12-13 | $20.31 | $21.55 | 186,500 | — | — |
| 2006-12-12 | $19.97 | $21.19 | 728,200 | — | — |
| 2006-12-11 | $20.63 | $21.89 | 257,000 | — | — |
| 2006-12-08 | $20.59 | $21.85 | 603,800 | — | — |
| 2006-12-07 | $20.75 | $22.02 | 1,397,300 | — | — |
| 2006-12-06 | $19.91 | $21.13 | 828,300 | — | — |
| 2006-12-05 | $19.65 | $20.85 | 375,300 | — | — |
| 2006-12-04 | $19.45 | $20.64 | 497,100 | — | — |
| 2006-12-01 | $19.27 | $20.45 | 513,500 | — | — |
| 2006-11-30 | $19.28 | $20.46 | 787,200 | — | — |
| 2006-11-29 | $19.41 | $20.60 | 1,388,900 | — | — |
| 2006-11-28 | $18.70 | $19.84 | 1,072,600 | — | — |
| 2006-11-27 | $18.63 | $19.77 | 1,385,200 | — | — |
| 2006-11-24 | $19.50 | $20.69 | 447,300 | — | — |
| 2006-11-22 | $19.70 | $20.90 | 333,300 | — | — |
| 2006-11-21 | $19.74 | $20.95 | 360,100 | — | — |
| 2006-11-20 | $19.81 | $21.02 | 868,100 | — | — |
| 2006-11-17 | $20.19 | $21.42 | 556,200 | — | — |
| 2006-11-16 | $20.20 | $21.43 | 1,156,600 | — | — |
| 2006-11-15 | $20.21 | $21.45 | 777,200 | — | — |
| 2006-11-14 | $19.91 | $21.13 | 550,900 | — | — |
| 2006-11-13 | $19.70 | $20.90 | 664,700 | — | — |
| 2006-11-10 | $19.45 | $20.64 | 391,700 | — | — |
| 2006-11-09 | $19.30 | $20.48 | 336,900 | — | — |
| 2006-11-08 | $19.25 | $20.43 | 560,600 | — | — |
| 2006-11-07 | $18.96 | $20.12 | 525,600 | — | — |
| 2006-11-06 | $18.90 | $20.05 | 438,900 | — | — |
| 2006-11-03 | $18.78 | $19.93 | 470,600 | — | — |
| 2006-11-02 | $18.63 | $19.77 | 745,100 | — | — |
| 2006-11-01 | $18.91 | $20.07 | 1,086,700 | — | — |
| 2006-10-31 | $18.60 | $19.74 | 1,001,400 | — | — |
| 2006-10-30 | $18.55 | $19.68 | 497,100 | — | — |
| 2006-10-27 | $18.34 | $19.46 | 408,700 | — | — |
| 2006-10-26 | $18.72 | $19.86 | 759,700 | — | — |
| 2006-10-25 | $18.76 | $19.91 | 442,600 | — | — |
| 2006-10-24 | $18.96 | $20.12 | 654,300 | — | — |
| 2006-10-23 | $19.01 | $20.17 | 814,300 | — | — |
| 2006-10-20 | $19.06 | $20.22 | 628,400 | — | — |
| 2006-10-19 | $18.99 | $20.15 | 389,600 | — | — |
| 2006-10-18 | $18.76 | $19.91 | 889,000 | — | — |
| 2006-10-17 | $18.50 | $19.63 | 359,100 | — | — |
| 2006-10-16 | $18.65 | $19.79 | 308,700 | — | — |
| 2006-10-13 | $18.71 | $19.85 | 533,200 | — | — |
| 2006-10-12 | $18.85 | $20.00 | 592,500 | — | — |
| 2006-10-11 | $18.71 | $19.85 | 720,800 | — | — |
| 2006-10-10 | $18.53 | $19.66 | 417,700 | — | — |
| 2006-10-09 | $18.33 | $19.45 | 418,300 | — | — |
| 2006-10-06 | $18.43 | $19.56 | 294,600 | — | — |
| 2006-10-05 | $18.56 | $19.69 | 519,500 | — | — |
| 2006-10-04 | $17.98 | $19.08 | 323,700 | — | — |
| 2006-10-03 | $17.66 | $18.74 | 483,700 | — | — |
| 2006-10-02 | $17.50 | $18.57 | 569,200 | — | — |
| 2006-09-29 | $17.59 | $18.66 | 636,400 | — | — |
| 2006-09-28 | $17.62 | $18.70 | 717,800 | — | — |
| 2006-09-27 | $17.49 | $18.56 | 701,600 | — | — |
| 2006-09-26 | $17.45 | $18.52 | 488,300 | — | — |
| 2006-09-25 | $17.50 | $18.57 | 950,700 | — | — |
| 2006-09-22 | $17.05 | $18.09 | 526,000 | — | — |
| 2006-09-21 | $17.06 | $18.10 | 1,444,200 | — | — |
| 2006-09-20 | $16.57 | $17.58 | 1,077,000 | — | — |
| 2006-09-19 | $15.96 | $16.94 | 920,800 | — | — |
| 2006-09-18 | $15.44 | $16.38 | 385,500 | — | — |
| 2006-09-15 | $15.69 | $16.65 | 690,000 | — | — |
| 2006-09-14 | $15.76 | $16.72 | 265,400 | — | — |
| 2006-09-13 | $15.69 | $16.65 | 538,500 | — | — |
| 2006-09-12 | $15.94 | $16.91 | 654,900 | — | — |
| 2006-09-11 | $16.00 | $16.98 | 625,000 | — | — |
| 2006-09-08 | $15.77 | $16.73 | 439,000 | — | — |
| 2006-09-07 | $15.63 | $16.59 | 517,800 | — | — |
| 2006-09-06 | $15.34 | $16.28 | 594,200 | — | — |
| 2006-09-05 | $15.78 | $16.74 | 586,600 | — | — |
| 2006-09-01 | $15.66 | $16.62 | 436,500 | — | — |
| 2006-08-31 | $15.59 | $16.54 | 367,300 | — | — |
| 2006-08-30 | $15.71 | $16.67 | 253,300 | — | — |
| 2006-08-29 | $15.75 | $16.71 | 269,000 | — | — |
| 2006-08-28 | $15.75 | $16.71 | 195,600 | — | — |
| 2006-08-25 | $15.49 | $16.44 | 123,700 | — | — |
| 2006-08-24 | $15.46 | $16.40 | 339,200 | — | — |
| 2006-08-23 | $15.46 | $16.40 | 263,300 | — | — |
| 2006-08-22 | $15.59 | $16.54 | 251,400 | — | — |
| 2006-08-21 | $15.56 | $16.51 | 133,000 | — | — |
| 2006-08-18 | $15.60 | $16.55 | 177,600 | — | — |
| 2006-08-17 | $15.69 | $16.65 | 401,700 | — | — |
| 2006-08-16 | $15.65 | $16.61 | 395,800 | — | — |
| 2006-08-15 | $15.42 | $16.36 | 397,800 | — | — |
| 2006-08-14 | $15.01 | $15.93 | 235,600 | — | — |
| 2006-08-11 | $14.95 | $15.86 | 224,600 | — | — |
| 2006-08-10 | $15.14 | $16.07 | 370,000 | — | — |
| 2006-08-09 | $14.93 | $15.84 | 467,700 | — | — |
| 2006-08-08 | $15.09 | $16.01 | 497,100 | — | — |
| 2006-08-07 | $15.15 | $16.08 | 755,900 | — | — |
| 2006-08-04 | $15.29 | $16.22 | 831,200 | — | — |
| 2006-08-03 | $15.29 | $16.22 | 952,100 | — | — |
| 2006-08-02 | $14.83 | $15.74 | 693,900 | — | — |
| 2006-08-01 | $14.40 | $15.28 | 874,900 | — | — |
| 2006-07-31 | $14.24 | $15.11 | 746,000 | — | — |
| 2006-07-28 | $13.96 | $14.81 | 551,700 | — | — |
| 2006-07-27 | $13.68 | $14.52 | 552,900 | — | — |
| 2006-07-26 | $13.77 | $14.61 | 302,000 | — | — |
| 2006-07-25 | $13.76 | $14.60 | 409,700 | — | — |
| 2006-07-24 | $13.42 | $14.24 | 440,900 | — | — |
| 2006-07-21 | $13.31 | $14.12 | 467,900 | — | — |
| 2006-07-20 | $13.38 | $14.20 | 587,900 | — | — |
| 2006-07-19 | $13.47 | $14.29 | 518,000 | — | — |
| 2006-07-18 | $13.46 | $14.28 | 731,400 | — | — |
| 2006-07-17 | $13.41 | $14.23 | 875,500 | — | — |
| 2006-07-14 | $13.07 | $13.87 | 502,700 | — | — |
| 2006-07-13 | $13.21 | $14.02 | 451,800 | — | — |
| 2006-07-12 | $13.40 | $14.22 | 327,800 | — | — |
| 2006-07-11 | $13.68 | $14.52 | 436,500 | — | — |
| 2006-07-10 | $13.79 | $14.63 | 327,000 | — | — |
| 2006-07-07 | $13.97 | $14.82 | 666,900 | — | — |
| 2006-07-06 | $14.15 | $15.01 | 330,600 | — | — |
| 2006-07-05 | $13.96 | $14.81 | 500,000 | — | — |
| 2006-07-03 | $14.38 | $15.26 | 673,500 | — | — |
| 2006-06-30 | $14.20 | $15.07 | 580,800 | — | — |
| 2006-06-29 | $14.39 | $15.27 | 452,400 | — | — |
| 2006-06-28 | $13.64 | $14.47 | 214,000 | — | — |
| 2006-06-27 | $13.60 | $14.43 | 382,200 | — | — |
| 2006-06-26 | $14.07 | $14.93 | 335,900 | — | — |
| 2006-06-23 | $13.98 | $14.83 | 260,400 | — | — |
| 2006-06-22 | $14.02 | $14.88 | 335,700 | — | — |
| 2006-06-21 | $14.22 | $15.09 | 345,900 | — | — |
| 2006-06-20 | $14.06 | $14.92 | 434,300 | — | — |
| 2006-06-19 | $14.10 | $14.96 | 455,000 | — | — |
| 2006-06-16 | $14.15 | $15.01 | 1,248,300 | — | — |
| 2006-06-15 | $14.55 | $15.44 | 539,800 | — | — |
| 2006-06-14 | $14.10 | $14.96 | 576,400 | — | — |
| 2006-06-13 | $13.98 | $14.83 | 988,400 | — | — |
| 2006-06-12 | $14.21 | $15.08 | 535,500 | — | — |
| 2006-06-09 | $14.62 | $15.51 | 339,500 | — | — |
| 2006-06-08 | $14.61 | $15.50 | 1,828,400 | — | — |
| 2006-06-07 | $15.18 | $16.11 | 344,500 | — | — |
| 2006-06-06 | $15.14 | $16.07 | 333,000 | — | — |
| 2006-06-05 | $15.05 | $15.97 | 622,300 | — | — |
| 2006-06-02 | $15.61 | $16.56 | 442,600 | — | — |
| 2006-06-01 | $15.81 | $16.78 | 637,800 | — | — |
| 2006-05-31 | $15.65 | $16.61 | 906,100 | — | — |
| 2006-05-30 | $15.10 | $16.02 | 744,000 | — | — |
| 2006-05-26 | $15.47 | $16.42 | 835,300 | — | — |
| 2006-05-25 | $15.35 | $16.29 | 506,300 | — | — |
| 2006-05-24 | $15.40 | $16.34 | 906,900 | — | — |
| 2006-05-23 | $15.16 | $16.09 | 898,700 | — | — |
| 2006-05-22 | $15.05 | $15.97 | 1,581,400 | — | — |
| 2006-05-19 | $14.60 | $15.49 | 6,040,100 | — | — |
| 2006-05-18 | $15.17 | $16.10 | 1,489,300 | — | — |
| 2006-05-17 | $14.50 | $15.39 | 520,600 | — | — |
| 2006-05-16 | $14.42 | $15.30 | 358,500 | — | — |
| 2006-05-15 | $14.75 | $15.65 | 488,300 | — | — |
| 2006-05-12 | $14.49 | $15.38 | 474,000 | — | — |
| 2006-05-11 | $15.11 | $16.03 | 457,900 | — | — |
| 2006-05-10 | $15.63 | $16.59 | 534,600 | — | — |
| 2006-05-09 | $15.32 | $16.26 | 665,800 | — | — |
| 2006-05-08 | $15.72 | $16.68 | 454,000 | — | — |
| 2006-05-05 | $15.96 | $16.94 | 625,500 | — | — |
| 2006-05-04 | $16.13 | $17.12 | 1,285,700 | — | — |
| 2006-05-03 | $16.40 | $17.40 | 929,400 | — | — |
| 2006-05-02 | $16.34 | $17.34 | 1,742,300 | — | — |
| 2006-05-01 | $14.52 | $15.41 | 743,800 | — | — |
| 2006-04-28 | $14.02 | $14.88 | 387,600 | — | — |
| 2006-04-27 | $13.89 | $14.74 | 337,700 | — | — |
| 2006-04-26 | $13.71 | $14.55 | 892,800 | — | — |
| 2006-04-25 | $13.36 | $14.18 | 500,500 | — | — |
| 2006-04-24 | $13.41 | $14.23 | 267,900 | — | — |
| 2006-04-21 | $13.37 | $14.19 | 378,700 | — | — |
| 2006-04-20 | $13.36 | $14.18 | 200,700 | — | — |
| 2006-04-19 | $13.33 | $14.14 | 310,600 | — | — |
| 2006-04-18 | $13.35 | $14.17 | 290,300 | — | — |
| 2006-04-17 | $13.08 | $13.88 | 191,600 | — | — |
| 2006-04-13 | $13.07 | $13.87 | 635,000 | — | — |
| 2006-04-12 | $13.09 | $13.89 | 302,000 | — | — |
| 2006-04-11 | $13.15 | $13.95 | 281,800 | — | — |
| 2006-04-10 | $13.29 | $14.10 | 386,200 | — | — |
| 2006-04-07 | $13.18 | $13.99 | 479,000 | — | — |
| 2006-04-06 | $13.46 | $14.28 | 283,900 | — | — |
| 2006-04-05 | $13.53 | $14.36 | 224,500 | — | — |
| 2006-04-04 | $13.60 | $14.43 | 318,000 | — | — |
| 2006-04-03 | $13.75 | $14.59 | 298,400 | — | — |
| 2006-03-31 | $13.95 | $14.80 | 525,200 | — | — |
| 2006-03-30 | $13.95 | $14.80 | 383,600 | — | — |
| 2006-03-29 | $13.95 | $14.80 | 376,400 | — | — |
| 2006-03-28 | $13.70 | $14.54 | 294,200 | — | — |
| 2006-03-27 | $13.70 | $14.54 | 372,800 | — | — |
| 2006-03-24 | $13.80 | $14.64 | 452,100 | — | — |
| 2006-03-23 | $13.87 | $14.72 | 298,000 | — | — |
| 2006-03-22 | $13.86 | $14.71 | 694,200 | — | — |
| 2006-03-21 | $13.97 | $14.82 | 313,300 | — | — |
| 2006-03-20 | $14.05 | $14.91 | 223,300 | — | — |
| 2006-03-17 | $14.05 | $14.91 | 829,400 | — | — |
| 2006-03-16 | $14.22 | $15.09 | 413,000 | — | — |
| 2006-03-15 | $14.44 | $15.32 | 657,600 | — | — |
| 2006-03-14 | $14.05 | $14.91 | 316,300 | — | — |
| 2006-03-13 | $14.00 | $14.86 | 363,800 | — | — |
| 2006-03-10 | $14.11 | $14.97 | 505,300 | — | — |
| 2006-03-09 | $14.20 | $15.07 | 705,300 | — | — |
| 2006-03-08 | $13.98 | $14.83 | 355,000 | — | — |
| 2006-03-07 | $13.98 | $14.83 | 363,000 | — | — |
| 2006-03-06 | $14.00 | $14.86 | 739,800 | — | — |
| 2006-03-03 | $14.00 | $14.86 | 639,000 | — | — |
| 2006-03-02 | $14.05 | $14.91 | 513,900 | — | — |
| 2006-03-01 | $14.30 | $15.17 | 432,200 | — | — |
| 2006-02-28 | $14.08 | $14.94 | 364,700 | — | — |
| 2006-02-27 | $14.48 | $15.36 | 270,400 | — | — |
| 2006-02-24 | $14.30 | $15.17 | 475,200 | — | — |
| 2006-02-23 | $14.36 | $15.24 | 554,900 | — | — |
| 2006-02-22 | $14.47 | $15.35 | 864,800 | — | — |
| 2006-02-21 | $14.22 | $15.09 | 649,400 | — | — |
| 2006-02-17 | $14.21 | $15.08 | 816,000 | — | — |
| 2006-02-16 | $13.89 | $14.74 | 800,700 | — | — |
| 2006-02-15 | $13.79 | $14.63 | 407,500 | — | — |
| 2006-02-14 | $13.58 | $14.41 | 620,500 | — | — |
| 2006-02-13 | $13.30 | $14.11 | 682,400 | — | — |
| 2006-02-10 | $13.21 | $14.02 | 459,100 | — | — |
| 2006-02-09 | $13.51 | $14.34 | 625,400 | — | — |
| 2006-02-08 | $13.56 | $14.39 | 688,200 | — | — |
| 2006-02-07 | $13.68 | $14.52 | 691,000 | — | — |
| 2006-02-06 | $14.00 | $14.86 | 323,500 | — | — |
| 2006-02-03 | $14.42 | $15.30 | 386,600 | — | — |
| 2006-02-02 | $14.40 | $15.28 | 389,700 | — | — |
| 2006-02-01 | $14.35 | $15.23 | 605,800 | — | — |
| 2006-01-31 | $13.76 | $14.60 | 343,100 | — | — |
| 2006-01-30 | $13.94 | $14.79 | 361,800 | — | — |
| 2006-01-27 | $14.00 | $14.86 | 242,300 | — | — |
| 2006-01-26 | $13.81 | $14.65 | 172,600 | — | — |
| 2006-01-25 | $13.38 | $14.20 | 331,300 | — | — |
| 2006-01-24 | $13.63 | $14.46 | 221,500 | — | — |
| 2006-01-23 | $13.43 | $14.25 | 189,500 | — | — |
| 2006-01-20 | $13.44 | $14.26 | 381,600 | — | — |
| 2006-01-19 | $13.97 | $14.82 | 454,500 | — | — |
| 2006-01-18 | $13.39 | $14.21 | 141,200 | — | — |
| 2006-01-17 | $13.33 | $14.14 | 176,700 | — | — |
| 2006-01-13 | $13.54 | $14.37 | 243,900 | — | — |
| 2006-01-12 | $13.48 | $14.30 | 328,400 | — | — |
| 2006-01-11 | $13.71 | $14.55 | 333,400 | — | — |
| 2006-01-10 | $13.90 | $14.75 | 295,700 | — | — |
| 2006-01-09 | $14.00 | $14.86 | 447,700 | — | — |
| 2006-01-06 | $13.58 | $14.41 | 225,300 | — | — |
| 2006-01-05 | $13.50 | $14.32 | 229,700 | — | — |
| 2006-01-04 | $13.55 | $14.38 | 490,700 | — | — |
| 2006-01-03 | $13.01 | $13.81 | 1,412,200 | — | — |