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
- 1988-10-24 to 2026-09-03
- 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 | $11.08 | $36.21 | 142,800 | — | — |
| 2006-12-28 | $11.04 | $36.08 | 119,300 | — | — |
| 2006-12-27 | $11.03 | $36.05 | 205,200 | — | — |
| 2006-12-26 | $11.06 | $36.15 | 79,100 | — | — |
| 2006-12-22 | $11.01 | $35.99 | 82,900 | — | — |
| 2006-12-21 | $11.03 | $36.05 | 69,100 | — | — |
| 2006-12-20 | $10.99 | $35.92 | 113,600 | — | — |
| 2006-12-19 | $10.97 | $35.85 | 100,600 | — | — |
| 2006-12-18 | $10.97 | $35.85 | 252,600 | — | — |
| 2006-12-15 | $10.99 | $35.92 | 96,300 | — | — |
| 2006-12-14 | $10.99 | $35.92 | 173,100 | — | — |
| 2006-12-13 | $11.06 | $35.99 | 154,600 | — | — |
| 2006-12-12 | $11.07 | $36.02 | 118,400 | — | — |
| 2006-12-11 | $11.05 | $35.96 | 103,700 | — | — |
| 2006-12-08 | $11.02 | $35.86 | 185,400 | — | — |
| 2006-12-07 | $11.03 | $35.89 | 64,000 | — | — |
| 2006-12-06 | $11.06 | $35.99 | 219,900 | — | — |
| 2006-12-05 | $11.03 | $35.89 | 122,300 | — | — |
| 2006-12-04 | $11.02 | $35.86 | 134,000 | — | — |
| 2006-12-01 | $11.00 | $35.80 | 109,500 | — | — |
| 2006-11-30 | $10.98 | $35.73 | 113,300 | — | — |
| 2006-11-29 | $10.92 | $35.54 | 95,100 | — | — |
| 2006-11-28 | $10.92 | $35.54 | 79,400 | — | — |
| 2006-11-27 | $10.92 | $35.54 | 141,000 | — | — |
| 2006-11-24 | $10.90 | $35.47 | 27,900 | — | — |
| 2006-11-22 | $10.87 | $35.37 | 91,200 | — | — |
| 2006-11-21 | $10.87 | $35.37 | 89,500 | — | — |
| 2006-11-20 | $10.88 | $35.41 | 65,900 | — | — |
| 2006-11-17 | $10.88 | $35.41 | 112,900 | — | — |
| 2006-11-16 | $10.88 | $35.41 | 108,200 | — | — |
| 2006-11-15 | $10.95 | $35.50 | 50,500 | — | — |
| 2006-11-14 | $10.95 | $35.50 | 75,500 | — | — |
| 2006-11-13 | $10.90 | $35.34 | 52,200 | — | — |
| 2006-11-10 | $10.90 | $35.34 | 138,600 | — | — |
| 2006-11-09 | $10.96 | $35.54 | 32,100 | — | — |
| 2006-11-08 | $10.95 | $35.50 | 42,100 | — | — |
| 2006-11-07 | $10.98 | $35.60 | 31,500 | — | — |
| 2006-11-06 | $10.90 | $35.34 | 50,700 | — | — |
| 2006-11-03 | $10.92 | $35.41 | 68,400 | — | — |
| 2006-11-02 | $10.96 | $35.54 | 50,200 | — | — |
| 2006-11-01 | $10.98 | $35.60 | 126,900 | — | — |
| 2006-10-31 | $10.99 | $35.63 | 143,700 | — | — |
| 2006-10-30 | $10.98 | $35.60 | 82,500 | — | — |
| 2006-10-27 | $10.96 | $35.54 | 67,100 | — | — |
| 2006-10-26 | $10.93 | $35.44 | 99,400 | — | — |
| 2006-10-25 | $10.90 | $35.34 | 73,600 | — | — |
| 2006-10-24 | $10.88 | $35.28 | 40,500 | — | — |
| 2006-10-23 | $10.89 | $35.31 | 78,600 | — | — |
| 2006-10-20 | $10.84 | $35.15 | 119,800 | — | — |
| 2006-10-19 | $10.86 | $35.21 | 64,200 | — | — |
| 2006-10-18 | $10.84 | $35.15 | 93,000 | — | — |
| 2006-10-17 | $10.82 | $35.08 | 170,300 | — | — |
| 2006-10-16 | $10.81 | $35.05 | 66,600 | — | — |
| 2006-10-13 | $10.78 | $34.95 | 80,800 | — | — |
| 2006-10-12 | $10.84 | $35.15 | 52,200 | — | — |
| 2006-10-11 | $10.93 | $35.29 | 66,000 | — | — |
| 2006-10-10 | $10.88 | $35.13 | 120,600 | — | — |
| 2006-10-09 | $10.91 | $35.23 | 27,400 | — | — |
| 2006-10-06 | $10.92 | $35.26 | 86,100 | — | — |
| 2006-10-05 | $10.94 | $35.33 | 55,500 | — | — |
| 2006-10-04 | $10.97 | $35.42 | 19,200 | — | — |
| 2006-10-03 | $10.98 | $35.45 | 45,900 | — | — |
| 2006-10-02 | $10.94 | $35.33 | 50,100 | — | — |
| 2006-09-29 | $10.97 | $35.42 | 21,600 | — | — |
| 2006-09-28 | $10.98 | $35.45 | 47,300 | — | — |
| 2006-09-27 | $10.97 | $35.42 | 123,800 | — | — |
| 2006-09-26 | $10.90 | $35.20 | 54,700 | — | — |
| 2006-09-25 | $10.93 | $35.29 | 54,700 | — | — |
| 2006-09-22 | $10.92 | $35.26 | 70,000 | — | — |
| 2006-09-21 | $10.88 | $35.13 | 57,800 | — | — |
| 2006-09-20 | $10.88 | $35.13 | 50,200 | — | — |
| 2006-09-19 | $10.91 | $35.23 | 126,200 | — | — |
| 2006-09-18 | $10.98 | $35.31 | 79,100 | — | — |
| 2006-09-15 | $10.98 | $35.31 | 32,000 | — | — |
| 2006-09-14 | $10.98 | $35.31 | 53,500 | — | — |
| 2006-09-13 | $10.96 | $35.24 | 65,100 | — | — |
| 2006-09-12 | $10.92 | $35.12 | 69,300 | — | — |
| 2006-09-11 | $10.91 | $35.08 | 35,600 | — | — |
| 2006-09-08 | $10.94 | $35.18 | 38,700 | — | — |
| 2006-09-07 | $10.92 | $35.12 | 61,700 | — | — |
| 2006-09-06 | $10.87 | $34.96 | 62,600 | — | — |
| 2006-09-05 | $10.94 | $35.18 | 49,500 | — | — |
| 2006-09-01 | $10.94 | $35.18 | 65,200 | — | — |
| 2006-08-31 | $10.93 | $35.15 | 63,800 | — | — |
| 2006-08-30 | $10.92 | $35.12 | 52,100 | — | — |
| 2006-08-29 | $10.91 | $35.08 | 48,700 | — | — |
| 2006-08-28 | $10.91 | $35.08 | 71,500 | — | — |
| 2006-08-25 | $10.88 | $34.99 | 39,100 | — | — |
| 2006-08-24 | $10.94 | $35.18 | 58,800 | — | — |
| 2006-08-23 | $10.90 | $35.05 | 42,200 | — | — |
| 2006-08-22 | $10.92 | $35.12 | 34,100 | — | — |
| 2006-08-21 | $10.95 | $35.21 | 64,400 | — | — |
| 2006-08-18 | $10.95 | $35.21 | 66,000 | — | — |
| 2006-08-17 | $10.96 | $35.24 | 38,900 | — | — |
| 2006-08-16 | $10.89 | $35.02 | 64,100 | — | — |
| 2006-08-15 | $10.84 | $34.86 | 53,400 | — | — |
| 2006-08-14 | $10.83 | $34.68 | 52,300 | — | — |
| 2006-08-11 | $10.86 | $34.78 | 14,800 | — | — |
| 2006-08-10 | $10.90 | $34.91 | 53,200 | — | — |
| 2006-08-09 | $10.86 | $34.78 | 58,600 | — | — |
| 2006-08-08 | $10.84 | $34.71 | 39,600 | — | — |
| 2006-08-07 | $10.81 | $34.62 | 41,200 | — | — |
| 2006-08-04 | $10.88 | $34.84 | 36,100 | — | — |
| 2006-08-03 | $10.86 | $34.78 | 63,000 | — | — |
| 2006-08-02 | $10.89 | $34.87 | 117,500 | — | — |
| 2006-08-01 | $10.90 | $34.91 | 48,200 | — | — |
| 2006-07-31 | $10.86 | $34.78 | 76,900 | — | — |
| 2006-07-28 | $10.80 | $34.59 | 98,500 | — | — |
| 2006-07-27 | $10.71 | $34.30 | 55,500 | — | — |
| 2006-07-26 | $10.58 | $33.88 | 45,800 | — | — |
| 2006-07-25 | $10.52 | $33.69 | 53,100 | — | — |
| 2006-07-24 | $10.53 | $33.72 | 68,300 | — | — |
| 2006-07-21 | $10.50 | $33.63 | 54,200 | — | — |
| 2006-07-20 | $10.52 | $33.69 | 43,700 | — | — |
| 2006-07-19 | $10.48 | $33.56 | 59,700 | — | — |
| 2006-07-18 | $10.48 | $33.56 | 108,400 | — | — |
| 2006-07-17 | $10.58 | $33.88 | 37,200 | — | — |
| 2006-07-14 | $10.59 | $33.91 | 58,300 | — | — |
| 2006-07-13 | $10.61 | $33.98 | 35,400 | — | — |
| 2006-07-12 | $10.70 | $34.12 | 53,200 | — | — |
| 2006-07-11 | $10.72 | $34.19 | 35,200 | — | — |
| 2006-07-10 | $10.75 | $34.28 | 58,200 | — | — |
| 2006-07-07 | $10.80 | $34.44 | 54,700 | — | — |
| 2006-07-06 | $10.78 | $34.38 | 11,000 | — | — |
| 2006-07-05 | $10.76 | $34.31 | 17,800 | — | — |
| 2006-07-03 | $10.83 | $34.54 | 32,500 | — | — |
| 2006-06-30 | $10.79 | $34.41 | 74,300 | — | — |
| 2006-06-29 | $10.70 | $34.12 | 38,300 | — | — |
| 2006-06-28 | $10.68 | $34.06 | 74,600 | — | — |
| 2006-06-27 | $10.65 | $33.96 | 65,000 | — | — |
| 2006-06-26 | $10.57 | $33.71 | 65,300 | — | — |
| 2006-06-23 | $10.65 | $33.96 | 50,600 | — | — |
| 2006-06-22 | $10.58 | $33.74 | 55,000 | — | — |
| 2006-06-21 | $10.66 | $33.99 | 38,500 | — | — |
| 2006-06-20 | $10.69 | $34.09 | 73,700 | — | — |
| 2006-06-19 | $10.72 | $34.19 | 55,700 | — | — |
| 2006-06-16 | $10.71 | $34.15 | 26,700 | — | — |
| 2006-06-15 | $10.71 | $34.15 | 136,800 | — | — |
| 2006-06-14 | $10.74 | $34.25 | 66,300 | — | — |
| 2006-06-13 | $10.74 | $34.10 | 68,900 | — | — |
| 2006-06-12 | $10.76 | $34.16 | 45,800 | — | — |
| 2006-06-09 | $10.77 | $34.19 | 41,900 | — | — |
| 2006-06-08 | $10.71 | $34.00 | 95,600 | — | — |
| 2006-06-07 | $10.72 | $34.03 | 76,500 | — | — |
| 2006-06-06 | $10.79 | $34.25 | 68,500 | — | — |
| 2006-06-05 | $10.83 | $34.38 | 105,800 | — | — |
| 2006-06-02 | $10.83 | $34.38 | 64,800 | — | — |
| 2006-06-01 | $10.72 | $34.03 | 36,200 | — | — |
| 2006-05-31 | $10.68 | $33.91 | 78,500 | — | — |
| 2006-05-30 | $10.71 | $34.00 | 58,200 | — | — |
| 2006-05-26 | $10.70 | $33.97 | 84,700 | — | — |
| 2006-05-25 | $10.68 | $33.91 | 80,100 | — | — |
| 2006-05-24 | $10.72 | $34.03 | 91,200 | — | — |
| 2006-05-23 | $10.75 | $34.13 | 68,000 | — | — |
| 2006-05-22 | $10.77 | $34.19 | 34,600 | — | — |
| 2006-05-19 | $10.82 | $34.35 | 83,500 | — | — |
| 2006-05-18 | $10.80 | $34.29 | 49,500 | — | — |
| 2006-05-17 | $10.74 | $34.10 | 60,700 | — | — |
| 2006-05-16 | $10.77 | $34.19 | 96,300 | — | — |
| 2006-05-15 | $10.88 | $34.39 | 35,500 | — | — |
| 2006-05-12 | $10.87 | $34.36 | 58,200 | — | — |
| 2006-05-11 | $10.85 | $34.29 | 95,500 | — | — |
| 2006-05-10 | $10.94 | $34.58 | 111,900 | — | — |
| 2006-05-09 | $10.98 | $34.70 | 139,000 | — | — |
| 2006-05-08 | $11.06 | $34.96 | 64,400 | — | — |
| 2006-05-05 | $11.11 | $35.12 | 82,600 | — | — |
| 2006-05-04 | $11.08 | $35.02 | 36,400 | — | — |
| 2006-05-03 | $11.06 | $34.96 | 60,200 | — | — |
| 2006-05-02 | $11.06 | $34.96 | 59,600 | — | — |
| 2006-05-01 | $11.08 | $35.02 | 57,100 | — | — |
| 2006-04-28 | $11.13 | $35.18 | 77,000 | — | — |
| 2006-04-27 | $11.03 | $34.86 | 63,200 | — | — |
| 2006-04-26 | $11.02 | $34.83 | 46,600 | — | — |
| 2006-04-25 | $10.98 | $34.70 | 62,100 | — | — |
| 2006-04-24 | $11.00 | $34.77 | 46,500 | — | — |
| 2006-04-21 | $11.00 | $34.77 | 70,100 | — | — |
| 2006-04-20 | $10.91 | $34.48 | 34,200 | — | — |
| 2006-04-19 | $10.91 | $34.48 | 107,800 | — | — |
| 2006-04-18 | $10.85 | $34.29 | 123,800 | — | — |
| 2006-04-17 | $10.78 | $34.07 | 237,200 | — | — |
| 2006-04-13 | $11.03 | $34.70 | 58,300 | — | — |
| 2006-04-12 | $11.16 | $35.11 | 125,100 | — | — |
| 2006-04-11 | $11.27 | $35.45 | 78,400 | — | — |
| 2006-04-10 | $11.34 | $35.67 | 103,400 | — | — |
| 2006-04-07 | $11.36 | $35.74 | 91,200 | — | — |
| 2006-04-06 | $11.41 | $35.89 | 105,800 | — | — |
| 2006-04-05 | $11.39 | $35.83 | 46,400 | — | — |
| 2006-04-04 | $11.45 | $36.02 | 70,400 | — | — |
| 2006-04-03 | $11.46 | $36.05 | 53,900 | — | — |
| 2006-03-31 | $11.46 | $36.05 | 38,100 | — | — |
| 2006-03-30 | $11.41 | $35.89 | 55,900 | — | — |
| 2006-03-29 | $11.45 | $36.02 | 44,200 | — | — |
| 2006-03-28 | $11.44 | $35.99 | 117,200 | — | — |
| 2006-03-27 | $11.42 | $35.92 | 96,700 | — | — |
| 2006-03-24 | $11.50 | $36.18 | 41,300 | — | — |
| 2006-03-23 | $11.50 | $36.18 | 65,300 | — | — |
| 2006-03-22 | $11.50 | $36.18 | 41,300 | — | — |
| 2006-03-21 | $11.50 | $36.18 | 49,800 | — | — |
| 2006-03-20 | $11.46 | $36.05 | 81,100 | — | — |
| 2006-03-17 | $11.48 | $36.11 | 51,600 | — | — |
| 2006-03-16 | $11.58 | $36.43 | 41,600 | — | — |
| 2006-03-15 | $11.49 | $36.15 | 155,900 | — | — |
| 2006-03-14 | $11.71 | $36.84 | 120,700 | — | — |
| 2006-03-13 | $12.02 | $37.65 | 55,600 | — | — |
| 2006-03-10 | $12.23 | $38.31 | 63,200 | — | — |
| 2006-03-09 | $12.33 | $38.62 | 96,000 | — | — |
| 2006-03-08 | $12.18 | $38.15 | 144,000 | — | — |
| 2006-03-07 | $12.18 | $38.15 | 259,700 | — | — |
| 2006-03-06 | $12.67 | $39.68 | 36,100 | — | — |
| 2006-03-03 | $12.66 | $39.65 | 20,500 | — | — |
| 2006-03-02 | $12.76 | $39.97 | 41,000 | — | — |
| 2006-03-01 | $12.73 | $39.87 | 46,300 | — | — |
| 2006-02-28 | $12.77 | $40.00 | 44,000 | — | — |
| 2006-02-27 | $12.61 | $39.50 | 42,000 | — | — |
| 2006-02-24 | $12.69 | $39.75 | 75,600 | — | — |
| 2006-02-23 | $12.66 | $39.65 | 31,900 | — | — |
| 2006-02-22 | $12.72 | $39.84 | 26,100 | — | — |
| 2006-02-21 | $12.68 | $39.72 | 66,300 | — | — |
| 2006-02-17 | $12.69 | $39.75 | 49,000 | — | — |
| 2006-02-16 | $12.62 | $39.53 | 60,000 | — | — |
| 2006-02-15 | $12.69 | $39.75 | 74,000 | — | — |
| 2006-02-14 | $12.67 | $39.68 | 57,000 | — | — |
| 2006-02-13 | $12.81 | $39.91 | 31,200 | — | — |
| 2006-02-10 | $12.81 | $39.91 | 109,100 | — | — |
| 2006-02-09 | $12.80 | $39.88 | 69,300 | — | — |
| 2006-02-08 | $12.98 | $40.44 | 16,500 | — | — |
| 2006-02-07 | $13.04 | $40.63 | 15,700 | — | — |
| 2006-02-06 | $12.91 | $40.22 | 23,000 | — | — |
| 2006-02-03 | $12.90 | $40.19 | 23,800 | — | — |
| 2006-02-02 | $13.05 | $40.66 | 37,500 | — | — |
| 2006-02-01 | $13.13 | $40.91 | 35,000 | — | — |
| 2006-01-31 | $13.06 | $40.69 | 20,600 | — | — |
| 2006-01-30 | $13.09 | $40.78 | 40,300 | — | — |
| 2006-01-27 | $13.06 | $40.69 | 26,500 | — | — |
| 2006-01-26 | $13.05 | $40.66 | 39,300 | — | — |
| 2006-01-25 | $12.95 | $40.35 | 19,200 | — | — |
| 2006-01-24 | $12.99 | $40.47 | 36,300 | — | — |
| 2006-01-23 | $13.01 | $40.53 | 34,300 | — | — |
| 2006-01-20 | $13.02 | $40.56 | 36,900 | — | — |
| 2006-01-19 | $13.02 | $40.56 | 41,000 | — | — |
| 2006-01-18 | $12.97 | $40.41 | 92,500 | — | — |
| 2006-01-17 | $12.99 | $40.47 | 17,700 | — | — |
| 2006-01-13 | $13.01 | $40.32 | 28,900 | — | — |
| 2006-01-12 | $12.95 | $40.14 | 45,400 | — | — |
| 2006-01-11 | $13.06 | $40.48 | 27,600 | — | — |
| 2006-01-10 | $13.00 | $40.29 | 43,700 | — | — |
| 2006-01-09 | $13.08 | $40.54 | 28,000 | — | — |
| 2006-01-06 | $13.03 | $40.38 | 26,700 | — | — |
| 2006-01-05 | $12.96 | $40.17 | 31,000 | — | — |
| 2006-01-04 | $12.96 | $40.17 | 25,300 | — | — |
| 2006-01-03 | $12.86 | $39.86 | 71,800 | — | — |