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
- 1991-06-05 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 | $16.43 | $23.15 | 119,300 | — | — |
| 2006-12-28 | $16.31 | $22.98 | 151,900 | — | — |
| 2006-12-27 | $16.21 | $22.84 | 163,200 | — | — |
| 2006-12-26 | $16.23 | $22.87 | 140,900 | — | — |
| 2006-12-22 | $16.16 | $22.77 | 215,000 | — | — |
| 2006-12-21 | $15.83 | $22.31 | 656,600 | — | — |
| 2006-12-20 | $19.44 | $27.40 | 30,800 | — | — |
| 2006-12-19 | $19.50 | $27.48 | 55,400 | — | — |
| 2006-12-18 | $19.64 | $27.68 | 57,000 | — | — |
| 2006-12-15 | $19.71 | $27.78 | 128,900 | — | — |
| 2006-12-14 | $19.96 | $28.13 | 63,600 | — | — |
| 2006-12-13 | $19.90 | $28.04 | 170,600 | — | — |
| 2006-12-12 | $19.72 | $27.79 | 63,600 | — | — |
| 2006-12-11 | $19.85 | $27.97 | 200,800 | — | — |
| 2006-12-08 | $19.62 | $27.65 | 23,100 | — | — |
| 2006-12-07 | $19.74 | $27.82 | 74,900 | — | — |
| 2006-12-06 | $19.90 | $28.04 | 52,700 | — | — |
| 2006-12-05 | $20.04 | $28.24 | 85,500 | — | — |
| 2006-12-04 | $20.09 | $28.31 | 85,000 | — | — |
| 2006-12-01 | $20.07 | $28.28 | 97,400 | — | — |
| 2006-11-30 | $20.09 | $28.31 | 200,800 | — | — |
| 2006-11-29 | $19.25 | $27.13 | 57,400 | — | — |
| 2006-11-28 | $19.17 | $27.01 | 69,500 | — | — |
| 2006-11-27 | $18.95 | $26.70 | 117,700 | — | — |
| 2006-11-24 | $19.48 | $27.45 | 19,500 | — | — |
| 2006-11-22 | $19.41 | $27.35 | 76,800 | — | — |
| 2006-11-21 | $19.43 | $27.38 | 137,100 | — | — |
| 2006-11-20 | $19.47 | $27.44 | 329,600 | — | — |
| 2006-11-17 | $18.99 | $26.76 | 782,900 | — | — |
| 2006-11-16 | $18.88 | $26.61 | 154,500 | — | — |
| 2006-11-15 | $18.89 | $26.62 | 102,300 | — | — |
| 2006-11-14 | $18.88 | $26.61 | 159,300 | — | — |
| 2006-11-13 | $18.87 | $26.59 | 136,300 | — | — |
| 2006-11-10 | $18.78 | $26.46 | 470,100 | — | — |
| 2006-11-09 | $19.04 | $26.83 | 120,700 | — | — |
| 2006-11-08 | $19.76 | $27.85 | 128,800 | — | — |
| 2006-11-07 | $20.14 | $28.38 | 205,500 | — | — |
| 2006-11-06 | $19.34 | $27.25 | 263,800 | — | — |
| 2006-11-03 | $18.89 | $26.62 | 145,700 | — | — |
| 2006-11-02 | $19.26 | $27.14 | 77,600 | — | — |
| 2006-11-01 | $19.85 | $27.97 | 66,900 | — | — |
| 2006-10-31 | $20.49 | $28.79 | 56,100 | — | — |
| 2006-10-30 | $20.44 | $28.72 | 34,600 | — | — |
| 2006-10-27 | $20.13 | $28.28 | 35,500 | — | — |
| 2006-10-26 | $20.44 | $28.72 | 29,700 | — | — |
| 2006-10-25 | $20.06 | $28.18 | 48,300 | — | — |
| 2006-10-24 | $20.00 | $28.10 | 33,200 | — | — |
| 2006-10-23 | $19.95 | $28.03 | 45,000 | — | — |
| 2006-10-20 | $20.01 | $28.11 | 37,000 | — | — |
| 2006-10-19 | $19.95 | $28.03 | 17,500 | — | — |
| 2006-10-18 | $19.95 | $28.03 | 36,600 | — | — |
| 2006-10-17 | $19.94 | $28.01 | 46,600 | — | — |
| 2006-10-16 | $19.90 | $27.96 | 114,000 | — | — |
| 2006-10-13 | $19.89 | $27.94 | 116,300 | — | — |
| 2006-10-12 | $18.77 | $26.37 | 113,000 | — | — |
| 2006-10-11 | $17.92 | $25.18 | 44,400 | — | — |
| 2006-10-10 | $17.88 | $25.12 | 180,100 | — | — |
| 2006-10-09 | $18.00 | $25.29 | 77,200 | — | — |
| 2006-10-06 | $17.99 | $25.27 | 80,300 | — | — |
| 2006-10-05 | $18.55 | $26.06 | 65,900 | — | — |
| 2006-10-04 | $18.20 | $25.57 | 37,200 | — | — |
| 2006-10-03 | $17.96 | $25.23 | 81,500 | — | — |
| 2006-10-02 | $18.43 | $25.89 | 110,100 | — | — |
| 2006-09-29 | $18.52 | $26.02 | 72,600 | — | — |
| 2006-09-28 | $18.55 | $26.06 | 96,800 | — | — |
| 2006-09-27 | $18.62 | $26.16 | 116,700 | — | — |
| 2006-09-26 | $19.08 | $26.81 | 735,900 | — | — |
| 2006-09-25 | $20.83 | $29.26 | 134,200 | — | — |
| 2006-09-22 | $20.26 | $28.46 | 40,100 | — | — |
| 2006-09-21 | $21.02 | $29.53 | 16,400 | — | — |
| 2006-09-20 | $21.06 | $29.59 | 79,800 | — | — |
| 2006-09-19 | $20.98 | $29.47 | 42,000 | — | — |
| 2006-09-18 | $21.02 | $29.53 | 54,700 | — | — |
| 2006-09-15 | $20.95 | $29.43 | 96,200 | — | — |
| 2006-09-14 | $20.24 | $28.43 | 37,400 | — | — |
| 2006-09-13 | $20.10 | $28.24 | 28,500 | — | — |
| 2006-09-12 | $19.50 | $27.40 | 142,500 | — | — |
| 2006-09-11 | $19.29 | $27.10 | 42,400 | — | — |
| 2006-09-08 | $19.20 | $26.97 | 36,600 | — | — |
| 2006-09-07 | $19.39 | $27.24 | 180,100 | — | — |
| 2006-09-06 | $19.92 | $27.99 | 32,900 | — | — |
| 2006-09-05 | $20.23 | $28.42 | 32,200 | — | — |
| 2006-09-01 | $20.11 | $28.25 | 57,100 | — | — |
| 2006-08-31 | $19.96 | $28.04 | 53,800 | — | — |
| 2006-08-30 | $20.50 | $28.80 | 43,900 | — | — |
| 2006-08-29 | $21.34 | $29.98 | 38,300 | — | — |
| 2006-08-28 | $20.77 | $29.18 | 78,500 | — | — |
| 2006-08-25 | $21.20 | $29.78 | 18,100 | — | — |
| 2006-08-24 | $21.08 | $29.61 | 39,000 | — | — |
| 2006-08-23 | $21.04 | $29.56 | 42,900 | — | — |
| 2006-08-22 | $21.10 | $29.64 | 15,300 | — | — |
| 2006-08-21 | $20.96 | $29.45 | 29,100 | — | — |
| 2006-08-18 | $21.17 | $29.74 | 17,300 | — | — |
| 2006-08-17 | $21.27 | $29.88 | 25,200 | — | — |
| 2006-08-16 | $21.39 | $30.05 | 46,000 | — | — |
| 2006-08-15 | $21.06 | $29.59 | 150,100 | — | — |
| 2006-08-14 | $20.82 | $29.25 | 67,400 | — | — |
| 2006-08-11 | $20.29 | $28.50 | 31,400 | — | — |
| 2006-08-10 | $20.34 | $28.58 | 29,300 | — | — |
| 2006-08-09 | $20.10 | $28.24 | 57,500 | — | — |
| 2006-08-08 | $20.10 | $28.24 | 46,700 | — | — |
| 2006-08-07 | $20.01 | $28.11 | 92,500 | — | — |
| 2006-08-04 | $20.70 | $29.08 | 108,100 | — | — |
| 2006-08-03 | $20.05 | $28.17 | 101,100 | — | — |
| 2006-08-02 | $20.00 | $28.10 | 45,800 | — | — |
| 2006-08-01 | $19.20 | $26.89 | 146,000 | — | — |
| 2006-07-31 | $20.33 | $28.47 | 39,700 | — | — |
| 2006-07-28 | $20.14 | $28.20 | 45,300 | — | — |
| 2006-07-27 | $20.01 | $28.02 | 41,500 | — | — |
| 2006-07-26 | $19.94 | $27.92 | 36,600 | — | — |
| 2006-07-25 | $20.00 | $28.01 | 42,300 | — | — |
| 2006-07-24 | $20.02 | $28.03 | 51,200 | — | — |
| 2006-07-21 | $19.85 | $27.80 | 36,600 | — | — |
| 2006-07-20 | $20.26 | $28.37 | 50,400 | — | — |
| 2006-07-19 | $20.03 | $28.05 | 120,600 | — | — |
| 2006-07-18 | $20.01 | $28.02 | 57,500 | — | — |
| 2006-07-17 | $20.05 | $28.08 | 54,100 | — | — |
| 2006-07-14 | $19.92 | $27.89 | 95,700 | — | — |
| 2006-07-13 | $20.78 | $29.10 | 101,900 | — | — |
| 2006-07-12 | $20.76 | $29.07 | 83,600 | — | — |
| 2006-07-11 | $21.00 | $29.41 | 56,700 | — | — |
| 2006-07-10 | $20.61 | $28.86 | 30,700 | — | — |
| 2006-07-07 | $20.62 | $28.87 | 65,300 | — | — |
| 2006-07-06 | $21.03 | $29.45 | 110,700 | — | — |
| 2006-07-05 | $21.40 | $29.97 | 70,700 | — | — |
| 2006-07-03 | $22.11 | $30.96 | 40,200 | — | — |
| 2006-06-30 | $21.67 | $30.34 | 299,800 | — | — |
| 2006-06-29 | $22.04 | $30.86 | 100,700 | — | — |
| 2006-06-28 | $21.63 | $30.29 | 86,800 | — | — |
| 2006-06-27 | $20.98 | $29.38 | 123,700 | — | — |
| 2006-06-26 | $21.92 | $30.69 | 121,000 | — | — |
| 2006-06-23 | $22.44 | $31.42 | 288,600 | — | — |
| 2006-06-22 | $22.11 | $30.96 | 237,600 | — | — |
| 2006-06-21 | $22.32 | $31.25 | 725,100 | — | — |
| 2006-06-20 | $25.97 | $36.36 | 42,200 | — | — |
| 2006-06-19 | $26.34 | $36.88 | 37,900 | — | — |
| 2006-06-16 | $26.76 | $37.47 | 118,000 | — | — |
| 2006-06-15 | $26.72 | $37.42 | 41,300 | — | — |
| 2006-06-14 | $25.05 | $35.08 | 39,500 | — | — |
| 2006-06-13 | $25.06 | $35.09 | 65,300 | — | — |
| 2006-06-12 | $25.81 | $36.14 | 35,800 | — | — |
| 2006-06-09 | $26.55 | $37.18 | 46,300 | — | — |
| 2006-06-08 | $27.23 | $38.13 | 92,900 | — | — |
| 2006-06-07 | $26.79 | $37.51 | 34,700 | — | — |
| 2006-06-06 | $26.96 | $37.75 | 41,800 | — | — |
| 2006-06-05 | $27.00 | $37.81 | 60,100 | — | — |
| 2006-06-02 | $27.38 | $38.34 | 39,200 | — | — |
| 2006-06-01 | $27.78 | $38.90 | 73,700 | — | — |
| 2006-05-31 | $27.70 | $38.79 | 135,600 | — | — |
| 2006-05-30 | $27.14 | $38.00 | 49,400 | — | — |
| 2006-05-26 | $27.99 | $39.19 | 13,500 | — | — |
| 2006-05-25 | $28.25 | $39.56 | 54,500 | — | — |
| 2006-05-24 | $27.05 | $37.88 | 52,800 | — | — |
| 2006-05-23 | $27.90 | $39.07 | 33,300 | — | — |
| 2006-05-22 | $28.24 | $39.54 | 74,500 | — | — |
| 2006-05-19 | $28.44 | $39.82 | 54,900 | — | — |
| 2006-05-18 | $27.27 | $38.19 | 28,300 | — | — |
| 2006-05-17 | $28.38 | $39.74 | 26,300 | — | — |
| 2006-05-16 | $28.93 | $40.51 | 55,700 | — | — |
| 2006-05-15 | $27.78 | $38.90 | 58,600 | — | — |
| 2006-05-12 | $27.26 | $38.17 | 73,600 | — | — |
| 2006-05-11 | $28.30 | $39.63 | 25,300 | — | — |
| 2006-05-10 | $29.46 | $41.25 | 106,100 | — | — |
| 2006-05-09 | $29.87 | $41.83 | 141,400 | — | — |
| 2006-05-08 | $29.24 | $40.94 | 116,600 | — | — |
| 2006-05-05 | $29.10 | $40.75 | 35,900 | — | — |
| 2006-05-04 | $28.55 | $39.98 | 144,000 | — | — |
| 2006-05-03 | $30.00 | $42.01 | 41,700 | — | — |
| 2006-05-02 | $29.96 | $41.86 | 90,200 | — | — |
| 2006-05-01 | $29.03 | $40.56 | 63,700 | — | — |
| 2006-04-28 | $29.62 | $41.39 | 37,200 | — | — |
| 2006-04-27 | $29.99 | $41.91 | 40,900 | — | — |
| 2006-04-26 | $29.69 | $41.49 | 26,500 | — | — |
| 2006-04-25 | $29.50 | $41.22 | 25,400 | — | — |
| 2006-04-24 | $29.45 | $41.15 | 35,900 | — | — |
| 2006-04-21 | $29.36 | $41.03 | 29,900 | — | — |
| 2006-04-20 | $29.47 | $41.18 | 36,100 | — | — |
| 2006-04-19 | $29.00 | $40.52 | 32,500 | — | — |
| 2006-04-18 | $29.00 | $40.52 | 56,700 | — | — |
| 2006-04-17 | $27.77 | $38.80 | 136,100 | — | — |
| 2006-04-13 | $27.93 | $39.03 | 41,300 | — | — |
| 2006-04-12 | $28.28 | $39.52 | 95,300 | — | — |
| 2006-04-11 | $28.18 | $39.38 | 100,000 | — | — |
| 2006-04-10 | $27.58 | $38.54 | 72,200 | — | — |
| 2006-04-07 | $28.51 | $39.84 | 50,800 | — | — |
| 2006-04-06 | $28.21 | $39.42 | 70,200 | — | — |
| 2006-04-05 | $27.99 | $39.11 | 63,200 | — | — |
| 2006-04-04 | $27.75 | $38.78 | 45,000 | — | — |
| 2006-04-03 | $28.07 | $39.22 | 68,300 | — | — |
| 2006-03-31 | $28.19 | $39.39 | 119,200 | — | — |
| 2006-03-30 | $27.52 | $38.45 | 65,100 | — | — |
| 2006-03-29 | $27.49 | $38.41 | 82,200 | — | — |
| 2006-03-28 | $26.74 | $37.36 | 62,100 | — | — |
| 2006-03-27 | $26.47 | $36.99 | 62,900 | — | — |
| 2006-03-24 | $26.25 | $36.68 | 27,700 | — | — |
| 2006-03-23 | $26.11 | $36.48 | 41,900 | — | — |
| 2006-03-22 | $26.01 | $36.34 | 51,900 | — | — |
| 2006-03-21 | $26.12 | $36.50 | 55,700 | — | — |
| 2006-03-20 | $25.72 | $35.94 | 87,100 | — | — |
| 2006-03-17 | $26.31 | $36.76 | 143,200 | — | — |
| 2006-03-16 | $26.59 | $37.15 | 35,600 | — | — |
| 2006-03-15 | $26.46 | $36.97 | 58,300 | — | — |
| 2006-03-14 | $26.11 | $36.48 | 93,200 | — | — |
| 2006-03-13 | $25.14 | $35.13 | 123,300 | — | — |
| 2006-03-10 | $24.54 | $34.29 | 200,500 | — | — |
| 2006-03-09 | $23.73 | $33.16 | 167,200 | — | — |
| 2006-03-08 | $23.17 | $32.38 | 77,800 | — | — |
| 2006-03-07 | $22.94 | $32.05 | 100,600 | — | — |
| 2006-03-06 | $23.01 | $32.15 | 60,800 | — | — |
| 2006-03-03 | $22.90 | $32.00 | 40,200 | — | — |
| 2006-03-02 | $23.28 | $32.53 | 82,400 | — | — |
| 2006-03-01 | $22.89 | $31.98 | 74,700 | — | — |
| 2006-02-28 | $22.58 | $31.55 | 52,600 | — | — |
| 2006-02-27 | $22.40 | $31.30 | 23,900 | — | — |
| 2006-02-24 | $22.03 | $30.78 | 42,500 | — | — |
| 2006-02-23 | $22.04 | $30.80 | 46,600 | — | — |
| 2006-02-22 | $22.43 | $31.34 | 105,200 | — | — |
| 2006-02-21 | $22.77 | $31.82 | 49,800 | — | — |
| 2006-02-17 | $22.86 | $31.94 | 84,400 | — | — |
| 2006-02-16 | $22.68 | $31.60 | 38,600 | — | — |
| 2006-02-15 | $22.66 | $31.58 | 43,400 | — | — |
| 2006-02-14 | $22.35 | $31.14 | 45,900 | — | — |
| 2006-02-13 | $22.34 | $31.13 | 29,600 | — | — |
| 2006-02-10 | $22.41 | $31.23 | 67,900 | — | — |
| 2006-02-09 | $22.66 | $31.58 | 100,300 | — | — |
| 2006-02-08 | $22.43 | $31.25 | 58,100 | — | — |
| 2006-02-07 | $22.67 | $31.59 | 42,400 | — | — |
| 2006-02-06 | $22.66 | $31.58 | 189,300 | — | — |
| 2006-02-03 | $22.72 | $31.66 | 34,400 | — | — |
| 2006-02-02 | $22.80 | $31.77 | 66,500 | — | — |
| 2006-02-01 | $23.02 | $32.08 | 228,400 | — | — |
| 2006-01-31 | $21.85 | $30.45 | 249,200 | — | — |
| 2006-01-30 | $21.41 | $29.83 | 108,300 | — | — |
| 2006-01-27 | $21.75 | $30.31 | 66,900 | — | — |
| 2006-01-26 | $21.83 | $30.42 | 75,200 | — | — |
| 2006-01-25 | $22.04 | $30.71 | 58,000 | — | — |
| 2006-01-24 | $22.00 | $30.66 | 60,200 | — | — |
| 2006-01-23 | $22.01 | $30.67 | 99,200 | — | — |
| 2006-01-20 | $22.17 | $30.89 | 51,700 | — | — |
| 2006-01-19 | $21.94 | $30.57 | 113,200 | — | — |
| 2006-01-18 | $22.01 | $30.67 | 79,400 | — | — |
| 2006-01-17 | $22.00 | $30.66 | 82,100 | — | — |
| 2006-01-13 | $22.46 | $31.30 | 53,600 | — | — |
| 2006-01-12 | $22.43 | $31.25 | 84,700 | — | — |
| 2006-01-11 | $22.50 | $31.35 | 60,800 | — | — |
| 2006-01-10 | $22.33 | $31.12 | 71,400 | — | — |
| 2006-01-09 | $22.04 | $30.71 | 49,400 | — | — |
| 2006-01-06 | $21.94 | $30.57 | 146,600 | — | — |
| 2006-01-05 | $21.80 | $30.38 | 95,100 | — | — |
| 2006-01-04 | $21.53 | $30.00 | 264,300 | — | — |
| 2006-01-03 | $20.97 | $29.22 | 101,900 | — | — |