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
- 1985-03-12 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 | $19.85 | $25.55 | 164,600 | — | — |
| 2006-12-28 | $19.30 | $24.84 | 135,100 | — | — |
| 2006-12-27 | $20.07 | $25.83 | 170,800 | — | — |
| 2006-12-26 | $19.58 | $25.20 | 66,400 | — | — |
| 2006-12-22 | $19.13 | $24.62 | 71,800 | — | — |
| 2006-12-21 | $19.29 | $24.82 | 180,800 | — | — |
| 2006-12-20 | $19.31 | $24.85 | 302,200 | — | — |
| 2006-12-19 | $18.91 | $24.34 | 275,300 | — | — |
| 2006-12-18 | $18.46 | $23.76 | 192,000 | — | — |
| 2006-12-15 | $18.18 | $23.40 | 323,000 | — | — |
| 2006-12-14 | $17.92 | $23.06 | 109,500 | — | — |
| 2006-12-13 | $17.45 | $22.46 | 176,400 | — | — |
| 2006-12-12 | $17.40 | $22.39 | 224,800 | — | — |
| 2006-12-11 | $17.31 | $22.28 | 360,700 | — | — |
| 2006-12-08 | $16.73 | $21.53 | 94,700 | — | — |
| 2006-12-07 | $17.07 | $21.97 | 63,700 | — | — |
| 2006-12-06 | $17.12 | $22.03 | 95,400 | — | — |
| 2006-12-05 | $17.24 | $22.19 | 102,000 | — | — |
| 2006-12-04 | $17.58 | $22.62 | 100,600 | — | — |
| 2006-12-01 | $16.80 | $21.62 | 85,000 | — | — |
| 2006-11-30 | $17.00 | $21.88 | 93,100 | — | — |
| 2006-11-29 | $17.34 | $22.32 | 58,200 | — | — |
| 2006-11-28 | $17.18 | $22.11 | 120,000 | — | — |
| 2006-11-27 | $17.14 | $22.06 | 100,700 | — | — |
| 2006-11-24 | $17.55 | $22.59 | 26,900 | — | — |
| 2006-11-22 | $17.88 | $23.01 | 129,900 | — | — |
| 2006-11-21 | $18.14 | $23.34 | 83,700 | — | — |
| 2006-11-20 | $17.72 | $22.80 | 44,300 | — | — |
| 2006-11-17 | $17.36 | $22.34 | 31,600 | — | — |
| 2006-11-16 | $17.53 | $22.56 | 59,800 | — | — |
| 2006-11-15 | $18.02 | $23.19 | 103,900 | — | — |
| 2006-11-14 | $17.55 | $22.59 | 87,800 | — | — |
| 2006-11-13 | $17.21 | $22.15 | 58,400 | — | — |
| 2006-11-10 | $17.56 | $22.60 | 73,500 | — | — |
| 2006-11-09 | $16.66 | $21.44 | 140,600 | — | — |
| 2006-11-08 | $17.32 | $22.29 | 106,800 | — | — |
| 2006-11-07 | $17.42 | $22.42 | 181,700 | — | — |
| 2006-11-06 | $17.33 | $22.30 | 219,800 | — | — |
| 2006-11-03 | $17.44 | $22.44 | 67,700 | — | — |
| 2006-11-02 | $17.53 | $22.39 | 157,400 | — | — |
| 2006-11-01 | $18.16 | $23.20 | 185,600 | — | — |
| 2006-10-31 | $17.95 | $22.93 | 138,400 | — | — |
| 2006-10-30 | $18.05 | $23.06 | 73,900 | — | — |
| 2006-10-27 | $17.92 | $22.89 | 130,800 | — | — |
| 2006-10-26 | $18.97 | $24.23 | 228,900 | — | — |
| 2006-10-25 | $17.95 | $22.93 | 103,600 | — | — |
| 2006-10-24 | $17.66 | $22.56 | 88,700 | — | — |
| 2006-10-23 | $17.53 | $22.39 | 70,200 | — | — |
| 2006-10-20 | $17.54 | $22.41 | 171,500 | — | — |
| 2006-10-19 | $17.61 | $22.49 | 132,200 | — | — |
| 2006-10-18 | $17.54 | $22.41 | 554,100 | — | — |
| 2006-10-17 | $17.50 | $22.35 | 215,800 | — | — |
| 2006-10-16 | $17.92 | $22.89 | 72,500 | — | — |
| 2006-10-13 | $17.95 | $22.93 | 62,700 | — | — |
| 2006-10-12 | $18.07 | $23.08 | 97,100 | — | — |
| 2006-10-11 | $17.65 | $22.55 | 110,500 | — | — |
| 2006-10-10 | $17.36 | $22.18 | 112,700 | — | — |
| 2006-10-09 | $17.08 | $21.82 | 65,600 | — | — |
| 2006-10-06 | $16.76 | $21.41 | 99,300 | — | — |
| 2006-10-05 | $17.04 | $21.77 | 93,300 | — | — |
| 2006-10-04 | $16.10 | $20.57 | 91,500 | — | — |
| 2006-10-03 | $16.22 | $20.72 | 145,400 | — | — |
| 2006-10-02 | $16.03 | $20.48 | 243,200 | — | — |
| 2006-09-29 | $16.25 | $20.76 | 165,500 | — | — |
| 2006-09-28 | $16.95 | $21.65 | 83,100 | — | — |
| 2006-09-27 | $16.82 | $21.49 | 57,100 | — | — |
| 2006-09-26 | $17.37 | $22.19 | 134,600 | — | — |
| 2006-09-25 | $17.19 | $21.96 | 113,900 | — | — |
| 2006-09-22 | $16.39 | $20.94 | 119,400 | — | — |
| 2006-09-21 | $17.00 | $21.72 | 85,700 | — | — |
| 2006-09-20 | $17.52 | $22.38 | 129,200 | — | — |
| 2006-09-19 | $17.88 | $22.84 | 216,800 | — | — |
| 2006-09-18 | $18.15 | $23.18 | 239,700 | — | — |
| 2006-09-15 | $17.44 | $22.28 | 212,500 | — | — |
| 2006-09-14 | $18.30 | $23.38 | 108,200 | — | — |
| 2006-09-13 | $18.20 | $23.25 | 129,400 | — | — |
| 2006-09-12 | $18.25 | $23.31 | 123,600 | — | — |
| 2006-09-11 | $18.17 | $23.21 | 78,700 | — | — |
| 2006-09-08 | $18.53 | $23.67 | 86,900 | — | — |
| 2006-09-07 | $18.33 | $23.41 | 115,500 | — | — |
| 2006-09-06 | $17.86 | $22.81 | 144,300 | — | — |
| 2006-09-05 | $18.53 | $23.67 | 183,100 | — | — |
| 2006-09-01 | $18.31 | $23.39 | 73,100 | — | — |
| 2006-08-31 | $18.33 | $23.41 | 171,400 | — | — |
| 2006-08-30 | $18.54 | $23.53 | 176,700 | — | — |
| 2006-08-29 | $18.14 | $23.02 | 128,900 | — | — |
| 2006-08-28 | $17.99 | $22.83 | 145,600 | — | — |
| 2006-08-25 | $17.70 | $22.46 | 275,000 | — | — |
| 2006-08-24 | $17.60 | $22.34 | 423,100 | — | — |
| 2006-08-23 | $16.11 | $20.45 | 291,500 | — | — |
| 2006-08-22 | $14.79 | $18.77 | 66,200 | — | — |
| 2006-08-21 | $14.87 | $18.87 | 32,100 | — | — |
| 2006-08-18 | $14.97 | $19.00 | 55,100 | — | — |
| 2006-08-17 | $14.83 | $18.82 | 74,800 | — | — |
| 2006-08-16 | $14.88 | $18.88 | 61,300 | — | — |
| 2006-08-15 | $14.43 | $18.31 | 43,400 | — | — |
| 2006-08-14 | $14.30 | $18.15 | 78,400 | — | — |
| 2006-08-11 | $13.61 | $17.27 | 47,200 | — | — |
| 2006-08-10 | $13.83 | $17.55 | 76,800 | — | — |
| 2006-08-09 | $13.09 | $16.61 | 118,700 | — | — |
| 2006-08-08 | $13.53 | $17.17 | 85,100 | — | — |
| 2006-08-07 | $14.37 | $18.24 | 40,200 | — | — |
| 2006-08-04 | $14.49 | $18.39 | 47,700 | — | — |
| 2006-08-03 | $14.50 | $18.40 | 73,500 | — | — |
| 2006-08-02 | $14.55 | $18.47 | 61,600 | — | — |
| 2006-08-01 | $14.58 | $18.50 | 39,800 | — | — |
| 2006-07-31 | $15.31 | $19.43 | 119,800 | — | — |
| 2006-07-28 | $15.67 | $19.89 | 61,500 | — | — |
| 2006-07-27 | $14.20 | $18.02 | 37,200 | — | — |
| 2006-07-26 | $14.57 | $18.49 | 62,000 | — | — |
| 2006-07-25 | $14.56 | $18.48 | 77,500 | — | — |
| 2006-07-24 | $15.34 | $19.47 | 57,100 | — | — |
| 2006-07-21 | $14.16 | $17.97 | 66,600 | — | — |
| 2006-07-20 | $14.98 | $19.01 | 64,400 | — | — |
| 2006-07-19 | $15.98 | $20.28 | 78,900 | — | — |
| 2006-07-18 | $14.86 | $18.86 | 76,800 | — | — |
| 2006-07-17 | $14.67 | $18.62 | 71,300 | — | — |
| 2006-07-14 | $14.20 | $18.02 | 79,400 | — | — |
| 2006-07-13 | $14.50 | $18.40 | 135,100 | — | — |
| 2006-07-12 | $15.67 | $19.89 | 71,200 | — | — |
| 2006-07-11 | $16.54 | $20.99 | 114,000 | — | — |
| 2006-07-10 | $15.32 | $19.44 | 56,100 | — | — |
| 2006-07-07 | $15.82 | $20.08 | 53,800 | — | — |
| 2006-07-06 | $16.13 | $20.47 | 123,000 | — | — |
| 2006-07-05 | $15.76 | $20.00 | 120,700 | — | — |
| 2006-07-03 | $16.88 | $21.42 | 51,400 | — | — |
| 2006-06-30 | $16.99 | $21.56 | 241,900 | — | — |
| 2006-06-29 | $16.66 | $21.14 | 262,500 | — | — |
| 2006-06-28 | $15.27 | $19.38 | 211,900 | — | — |
| 2006-06-27 | $13.82 | $17.54 | 111,800 | — | — |
| 2006-06-26 | $14.36 | $18.22 | 62,900 | — | — |
| 2006-06-23 | $13.63 | $17.30 | 86,200 | — | — |
| 2006-06-22 | $13.71 | $17.40 | 38,300 | — | — |
| 2006-06-21 | $13.85 | $17.58 | 95,600 | — | — |
| 2006-06-20 | $13.45 | $17.07 | 42,800 | — | — |
| 2006-06-19 | $13.43 | $17.04 | 76,700 | — | — |
| 2006-06-16 | $13.84 | $17.56 | 283,100 | — | — |
| 2006-06-15 | $14.36 | $18.22 | 192,200 | — | — |
| 2006-06-14 | $12.69 | $16.10 | 157,600 | — | — |
| 2006-06-13 | $12.08 | $15.33 | 194,200 | — | — |
| 2006-06-12 | $12.08 | $15.33 | 192,600 | — | — |
| 2006-06-09 | $13.19 | $16.74 | 87,800 | — | — |
| 2006-06-08 | $13.59 | $17.25 | 121,600 | — | — |
| 2006-06-07 | $13.88 | $17.62 | 65,000 | — | — |
| 2006-06-06 | $13.96 | $17.72 | 81,900 | — | — |
| 2006-06-05 | $14.22 | $18.05 | 91,400 | — | — |
| 2006-06-02 | $15.22 | $19.32 | 33,400 | — | — |
| 2006-06-01 | $14.96 | $18.99 | 64,700 | — | — |
| 2006-05-31 | $14.70 | $18.66 | 84,900 | — | — |
| 2006-05-30 | $14.55 | $18.47 | 81,800 | — | — |
| 2006-05-26 | $16.08 | $20.41 | 20,800 | — | — |
| 2006-05-25 | $16.44 | $20.86 | 75,400 | — | — |
| 2006-05-24 | $15.68 | $19.90 | 48,200 | — | — |
| 2006-05-23 | $15.04 | $19.09 | 57,900 | — | — |
| 2006-05-22 | $15.18 | $19.27 | 64,300 | — | — |
| 2006-05-19 | $15.51 | $19.68 | 58,100 | — | — |
| 2006-05-18 | $15.68 | $19.90 | 54,300 | — | — |
| 2006-05-17 | $15.52 | $19.70 | 68,000 | — | — |
| 2006-05-16 | $16.47 | $20.90 | 75,100 | — | — |
| 2006-05-15 | $15.68 | $19.90 | 75,400 | — | — |
| 2006-05-12 | $15.86 | $20.13 | 68,500 | — | — |
| 2006-05-11 | $16.99 | $21.56 | 96,100 | — | — |
| 2006-05-10 | $16.61 | $21.08 | 67,300 | — | — |
| 2006-05-09 | $17.33 | $21.99 | 69,000 | — | — |
| 2006-05-08 | $17.60 | $22.34 | 40,600 | — | — |
| 2006-05-05 | $17.74 | $22.51 | 54,700 | — | — |
| 2006-05-04 | $17.24 | $21.73 | 45,300 | — | — |
| 2006-05-03 | $17.40 | $21.93 | 65,800 | — | — |
| 2006-05-02 | $17.41 | $21.94 | 107,100 | — | — |
| 2006-05-01 | $17.33 | $21.84 | 128,100 | — | — |
| 2006-04-28 | $16.71 | $21.06 | 89,400 | — | — |
| 2006-04-27 | $17.05 | $21.49 | 66,900 | — | — |
| 2006-04-26 | $17.43 | $21.97 | 77,800 | — | — |
| 2006-04-25 | $17.32 | $21.83 | 58,500 | — | — |
| 2006-04-24 | $17.51 | $22.07 | 74,100 | — | — |
| 2006-04-21 | $17.59 | $22.17 | 71,600 | — | — |
| 2006-04-20 | $17.49 | $22.04 | 205,700 | — | — |
| 2006-04-19 | $17.91 | $22.57 | 116,100 | — | — |
| 2006-04-18 | $18.00 | $22.68 | 107,700 | — | — |
| 2006-04-17 | $17.10 | $21.55 | 144,500 | — | — |
| 2006-04-13 | $17.56 | $22.13 | 44,000 | — | — |
| 2006-04-12 | $17.42 | $21.95 | 119,300 | — | — |
| 2006-04-11 | $16.71 | $21.06 | 93,400 | — | — |
| 2006-04-10 | $17.28 | $21.78 | 118,000 | — | — |
| 2006-04-07 | $17.51 | $22.07 | 153,800 | — | — |
| 2006-04-06 | $18.20 | $22.94 | 112,800 | — | — |
| 2006-04-05 | $18.28 | $23.04 | 138,100 | — | — |
| 2006-04-04 | $17.59 | $22.17 | 93,600 | — | — |
| 2006-04-03 | $17.53 | $22.09 | 215,700 | — | — |
| 2006-03-31 | $17.04 | $21.48 | 122,300 | — | — |
| 2006-03-30 | $16.86 | $21.25 | 65,000 | — | — |
| 2006-03-29 | $16.59 | $20.91 | 116,500 | — | — |
| 2006-03-28 | $15.64 | $19.71 | 143,000 | — | — |
| 2006-03-27 | $15.55 | $19.60 | 88,600 | — | — |
| 2006-03-24 | $15.53 | $19.57 | 124,200 | — | — |
| 2006-03-23 | $15.43 | $19.45 | 57,700 | — | — |
| 2006-03-22 | $15.40 | $19.41 | 114,700 | — | — |
| 2006-03-21 | $15.25 | $19.22 | 91,600 | — | — |
| 2006-03-20 | $15.44 | $19.46 | 124,200 | — | — |
| 2006-03-17 | $15.43 | $19.45 | 242,700 | — | — |
| 2006-03-16 | $15.58 | $19.64 | 89,700 | — | — |
| 2006-03-15 | $14.91 | $18.79 | 136,800 | — | — |
| 2006-03-14 | $14.98 | $18.88 | 58,200 | — | — |
| 2006-03-13 | $14.96 | $18.85 | 72,800 | — | — |
| 2006-03-10 | $14.71 | $18.54 | 44,700 | — | — |
| 2006-03-09 | $14.63 | $18.44 | 91,900 | — | — |
| 2006-03-08 | $14.86 | $18.73 | 81,800 | — | — |
| 2006-03-07 | $14.70 | $18.53 | 156,500 | — | — |
| 2006-03-06 | $14.79 | $18.64 | 146,200 | — | — |
| 2006-03-03 | $15.29 | $19.27 | 67,500 | — | — |
| 2006-03-02 | $15.53 | $19.57 | 103,200 | — | — |
| 2006-03-01 | $15.62 | $19.69 | 137,800 | — | — |
| 2006-02-28 | $15.54 | $19.58 | 149,600 | — | — |
| 2006-02-27 | $15.57 | $19.62 | 235,200 | — | — |
| 2006-02-24 | $15.36 | $19.36 | 73,500 | — | — |
| 2006-02-23 | $15.38 | $19.38 | 171,000 | — | — |
| 2006-02-22 | $15.46 | $19.48 | 83,400 | — | — |
| 2006-02-21 | $15.23 | $19.19 | 164,800 | — | — |
| 2006-02-17 | $15.39 | $19.40 | 115,900 | — | — |
| 2006-02-16 | $15.26 | $19.23 | 98,900 | — | — |
| 2006-02-15 | $14.58 | $18.37 | 91,100 | — | — |
| 2006-02-14 | $14.41 | $18.16 | 179,800 | — | — |
| 2006-02-13 | $14.03 | $17.68 | 156,500 | — | — |
| 2006-02-10 | $14.02 | $17.67 | 72,800 | — | — |
| 2006-02-09 | $14.10 | $17.77 | 145,900 | — | — |
| 2006-02-08 | $14.09 | $17.76 | 88,800 | — | — |
| 2006-02-07 | $13.78 | $17.37 | 193,700 | — | — |
| 2006-02-06 | $13.94 | $17.57 | 191,700 | — | — |
| 2006-02-03 | $13.66 | $17.22 | 128,900 | — | — |
| 2006-02-02 | $14.45 | $18.06 | 172,500 | — | — |
| 2006-02-01 | $14.73 | $18.41 | 209,200 | — | — |
| 2006-01-31 | $14.43 | $18.03 | 293,100 | — | — |
| 2006-01-30 | $13.95 | $17.43 | 149,700 | — | — |
| 2006-01-27 | $14.81 | $18.51 | 203,600 | — | — |
| 2006-01-26 | $14.10 | $17.62 | 106,500 | — | — |
| 2006-01-25 | $13.75 | $17.18 | 229,500 | — | — |
| 2006-01-24 | $13.35 | $16.68 | 116,100 | — | — |
| 2006-01-23 | $13.10 | $16.37 | 89,500 | — | — |
| 2006-01-20 | $13.22 | $16.52 | 166,600 | — | — |
| 2006-01-19 | $13.32 | $16.65 | 251,700 | — | — |
| 2006-01-18 | $13.02 | $16.27 | 210,100 | — | — |
| 2006-01-17 | $12.96 | $16.20 | 905,000 | — | — |
| 2006-01-13 | $16.14 | $20.17 | 72,400 | — | — |
| 2006-01-12 | $16.01 | $20.01 | 99,500 | — | — |
| 2006-01-11 | $16.12 | $20.15 | 59,600 | — | — |
| 2006-01-10 | $16.62 | $20.77 | 60,300 | — | — |
| 2006-01-09 | $15.92 | $19.90 | 105,900 | — | — |
| 2006-01-06 | $15.89 | $19.86 | 96,200 | — | — |
| 2006-01-05 | $16.30 | $20.37 | 69,300 | — | — |
| 2006-01-04 | $16.24 | $20.30 | 104,700 | — | — |
| 2006-01-03 | $15.59 | $19.48 | 101,700 | — | — |