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 | $14.70 | $87.25 | 3,700 | — | — |
| 2006-12-28 | $14.68 | $87.13 | 19,700 | — | — |
| 2006-12-27 | $14.77 | $87.67 | 5,500 | — | — |
| 2006-12-26 | $15.15 | $87.13 | 6,500 | — | — |
| 2006-12-22 | $15.07 | $86.67 | 1,500 | — | — |
| 2006-12-21 | $15.06 | $86.61 | 5,500 | — | — |
| 2006-12-20 | $15.04 | $86.50 | 12,800 | — | — |
| 2006-12-19 | $14.90 | $85.69 | 11,500 | — | — |
| 2006-12-18 | $14.94 | $85.92 | 2,900 | — | — |
| 2006-12-15 | $14.99 | $86.21 | 9,400 | — | — |
| 2006-12-14 | $14.92 | $85.81 | 2,800 | — | — |
| 2006-12-13 | $15.01 | $86.33 | 8,600 | — | — |
| 2006-12-12 | $15.04 | $86.50 | 5,100 | — | — |
| 2006-12-11 | $15.15 | $87.13 | 5,200 | — | — |
| 2006-12-08 | $15.00 | $86.27 | 6,600 | — | — |
| 2006-12-07 | $15.04 | $86.50 | 1,300 | — | — |
| 2006-12-06 | $14.98 | $86.15 | 3,300 | — | — |
| 2006-12-05 | $15.02 | $86.38 | 12,800 | — | — |
| 2006-12-04 | $15.00 | $86.27 | 6,700 | — | — |
| 2006-12-01 | $15.02 | $86.38 | 1,300 | — | — |
| 2006-11-30 | $15.13 | $87.02 | 4,200 | — | — |
| 2006-11-29 | $15.01 | $86.33 | 1,900 | — | — |
| 2006-11-28 | $15.10 | $86.84 | 3,000 | — | — |
| 2006-11-27 | $15.30 | $87.99 | 7,600 | — | — |
| 2006-11-24 | $15.10 | $86.84 | 1,400 | — | — |
| 2006-11-22 | $15.20 | $87.42 | 5,000 | — | — |
| 2006-11-21 | $15.20 | $87.42 | 11,000 | — | — |
| 2006-11-20 | $15.03 | $86.44 | 5,800 | — | — |
| 2006-11-17 | $15.08 | $86.73 | 10,700 | — | — |
| 2006-11-16 | $15.20 | $87.42 | 1,200 | — | — |
| 2006-11-15 | $15.25 | $87.71 | 13,700 | — | — |
| 2006-11-14 | $15.34 | $88.22 | 12,900 | — | — |
| 2006-11-13 | $15.25 | $87.71 | 6,200 | — | — |
| 2006-11-10 | $15.10 | $86.84 | 6,300 | — | — |
| 2006-11-09 | $15.04 | $86.50 | 13,300 | — | — |
| 2006-11-08 | $15.09 | $86.79 | 3,900 | — | — |
| 2006-11-07 | $14.73 | $84.72 | 7,500 | — | — |
| 2006-11-06 | $14.75 | $84.83 | 16,300 | — | — |
| 2006-11-03 | $15.06 | $86.61 | 5,200 | — | — |
| 2006-11-02 | $15.18 | $87.30 | 5,300 | — | — |
| 2006-11-01 | $15.15 | $87.13 | 1,500 | — | — |
| 2006-10-31 | $15.15 | $87.13 | 900 | — | — |
| 2006-10-30 | $15.06 | $86.61 | 3,300 | — | — |
| 2006-10-27 | $15.11 | $86.90 | 1,800 | — | — |
| 2006-10-26 | $15.31 | $88.05 | 12,700 | — | — |
| 2006-10-25 | $15.25 | $86.33 | 1,500 | — | — |
| 2006-10-24 | $15.32 | $86.72 | 8,100 | — | — |
| 2006-10-23 | $15.42 | $87.29 | 15,000 | — | — |
| 2006-10-20 | $15.12 | $85.59 | 4,200 | — | — |
| 2006-10-19 | $15.13 | $85.65 | 1,100 | — | — |
| 2006-10-18 | $15.22 | $86.16 | 1,600 | — | — |
| 2006-10-17 | $15.27 | $86.44 | 1,200 | — | — |
| 2006-10-16 | $15.13 | $85.65 | 11,800 | — | — |
| 2006-10-13 | $15.10 | $85.48 | 2,300 | — | — |
| 2006-10-12 | $15.15 | $85.76 | 4,700 | — | — |
| 2006-10-11 | $15.27 | $86.44 | 3,600 | — | — |
| 2006-10-10 | $15.18 | $85.93 | 3,000 | — | — |
| 2006-10-09 | $15.10 | $85.48 | 4,400 | — | — |
| 2006-10-06 | $15.11 | $85.53 | 7,400 | — | — |
| 2006-10-05 | $15.28 | $86.50 | 6,500 | — | — |
| 2006-10-04 | $15.10 | $85.48 | 400 | — | — |
| 2006-10-03 | $15.20 | $86.04 | 5,500 | — | — |
| 2006-10-02 | $15.28 | $86.50 | 16,400 | — | — |
| 2006-09-29 | $15.38 | $87.06 | 4,500 | — | — |
| 2006-09-28 | $15.38 | $87.06 | 6,200 | — | — |
| 2006-09-27 | $15.25 | $86.33 | 1,600 | — | — |
| 2006-09-26 | $15.15 | $85.76 | 10,300 | — | — |
| 2006-09-25 | $15.30 | $86.61 | 2,200 | — | — |
| 2006-09-22 | $15.25 | $86.33 | 2,200 | — | — |
| 2006-09-21 | $15.48 | $87.63 | 11,800 | — | — |
| 2006-09-20 | $15.50 | $87.74 | 9,100 | — | — |
| 2006-09-19 | $15.33 | $86.78 | 4,600 | — | — |
| 2006-09-18 | $15.36 | $86.95 | 3,700 | — | — |
| 2006-09-15 | $15.33 | $86.78 | 6,300 | — | — |
| 2006-09-14 | $15.49 | $87.68 | 7,200 | — | — |
| 2006-09-13 | $15.41 | $87.23 | 1,700 | — | — |
| 2006-09-12 | $15.43 | $87.34 | 2,600 | — | — |
| 2006-09-11 | $15.42 | $87.29 | 16,600 | — | — |
| 2006-09-08 | $15.40 | $87.17 | 5,600 | — | — |
| 2006-09-07 | $15.40 | $87.17 | 5,700 | — | — |
| 2006-09-06 | $15.35 | $86.89 | 1,600 | — | — |
| 2006-09-05 | $15.35 | $86.89 | 2,100 | — | — |
| 2006-09-01 | $15.37 | $87.01 | 3,000 | — | — |
| 2006-08-31 | $15.45 | $87.46 | 1,700 | — | — |
| 2006-08-30 | $15.32 | $86.72 | 3,900 | — | — |
| 2006-08-29 | $15.41 | $87.23 | 3,200 | — | — |
| 2006-08-28 | $15.37 | $87.01 | 6,600 | — | — |
| 2006-08-25 | $15.60 | $88.31 | 1,800 | — | — |
| 2006-08-24 | $15.61 | $88.36 | 400 | — | — |
| 2006-08-23 | $15.71 | $88.93 | 6,000 | — | — |
| 2006-08-22 | $15.64 | $88.53 | 1,800 | — | — |
| 2006-08-21 | $15.15 | $85.76 | 2,900 | — | — |
| 2006-08-18 | $15.50 | $87.74 | 5,500 | — | — |
| 2006-08-17 | $15.51 | $87.80 | 13,100 | — | — |
| 2006-08-16 | $15.04 | $85.14 | 18,900 | — | — |
| 2006-08-15 | $16.00 | $90.57 | 12,000 | — | — |
| 2006-08-14 | $16.58 | $93.85 | 40,900 | — | — |
| 2006-08-11 | $16.30 | $92.27 | 24,300 | — | — |
| 2006-08-10 | $15.67 | $88.70 | 8,100 | — | — |
| 2006-08-09 | $15.15 | $85.76 | 11,900 | — | — |
| 2006-08-08 | $15.21 | $86.10 | 200 | — | — |
| 2006-08-07 | $15.30 | $86.61 | 2,200 | — | — |
| 2006-08-04 | $14.90 | $84.34 | 3,900 | — | — |
| 2006-08-03 | $14.80 | $83.78 | 3,700 | — | — |
| 2006-08-02 | $14.91 | $84.40 | 7,800 | — | — |
| 2006-08-01 | $15.05 | $85.19 | 700 | — | — |
| 2006-07-31 | $15.06 | $85.25 | 1,600 | — | — |
| 2006-07-28 | $14.90 | $84.34 | 1,000 | — | — |
| 2006-07-27 | $15.00 | $84.91 | 7,800 | — | — |
| 2006-07-26 | $14.71 | $83.27 | 6,200 | — | — |
| 2006-07-25 | $15.05 | $83.84 | 3,100 | — | — |
| 2006-07-24 | $15.01 | $83.61 | 3,600 | — | — |
| 2006-07-21 | $15.00 | $83.56 | 3,000 | — | — |
| 2006-07-20 | $15.07 | $83.95 | 5,300 | — | — |
| 2006-07-19 | $15.10 | $84.11 | 8,000 | — | — |
| 2006-07-18 | $15.19 | $84.62 | 7,300 | — | — |
| 2006-07-17 | $14.72 | $82.00 | 2,000 | — | — |
| 2006-07-14 | $14.76 | $82.22 | 3,700 | — | — |
| 2006-07-13 | $14.68 | $81.77 | 5,500 | — | — |
| 2006-07-12 | $14.60 | $81.33 | 11,600 | — | — |
| 2006-07-11 | $14.95 | $83.28 | 5,900 | — | — |
| 2006-07-10 | $14.90 | $83.00 | 5,600 | — | — |
| 2006-07-07 | $14.85 | $82.72 | 6,100 | — | — |
| 2006-07-06 | $14.87 | $82.83 | 1,300 | — | — |
| 2006-07-05 | $14.87 | $82.83 | 3,000 | — | — |
| 2006-07-03 | $14.66 | $81.66 | 2,500 | — | — |
| 2006-06-30 | $14.85 | $82.72 | 2,200 | — | — |
| 2006-06-29 | $14.50 | $80.77 | 4,400 | — | — |
| 2006-06-28 | $14.60 | $81.33 | 700 | — | — |
| 2006-06-27 | $14.94 | $83.22 | 8,600 | — | — |
| 2006-06-26 | $14.40 | $80.21 | 5,400 | — | — |
| 2006-06-23 | $14.15 | $78.82 | 4,800 | — | — |
| 2006-06-22 | $14.21 | $79.16 | 3,400 | — | — |
| 2006-06-21 | $14.20 | $79.10 | 6,800 | — | — |
| 2006-06-20 | $14.02 | $78.10 | 7,600 | — | — |
| 2006-06-19 | $13.93 | $77.60 | 7,900 | — | — |
| 2006-06-16 | $14.04 | $78.21 | 4,600 | — | — |
| 2006-06-15 | $13.95 | $77.71 | 4,200 | — | — |
| 2006-06-14 | $14.05 | $78.26 | 8,700 | — | — |
| 2006-06-13 | $13.62 | $75.87 | 15,200 | — | — |
| 2006-06-12 | $13.93 | $77.60 | 5,800 | — | — |
| 2006-06-09 | $14.06 | $78.32 | 1,600 | — | — |
| 2006-06-08 | $13.96 | $77.76 | 6,200 | — | — |
| 2006-06-07 | $14.31 | $79.71 | 3,200 | — | — |
| 2006-06-06 | $14.32 | $79.77 | 4,000 | — | — |
| 2006-06-05 | $14.35 | $79.94 | 3,400 | — | — |
| 2006-06-02 | $14.21 | $79.16 | 2,600 | — | — |
| 2006-06-01 | $14.32 | $79.77 | 4,500 | — | — |
| 2006-05-31 | $14.18 | $78.99 | 9,700 | — | — |
| 2006-05-30 | $13.98 | $77.87 | 5,900 | — | — |
| 2006-05-26 | $14.06 | $78.32 | 6,500 | — | — |
| 2006-05-25 | $14.15 | $78.82 | 4,300 | — | — |
| 2006-05-24 | $14.33 | $79.82 | 4,100 | — | — |
| 2006-05-23 | $14.44 | $80.44 | 7,200 | — | — |
| 2006-05-22 | $14.40 | $80.21 | 2,300 | — | — |
| 2006-05-19 | $14.38 | $80.10 | 5,900 | — | — |
| 2006-05-18 | $14.40 | $80.21 | 1,800 | — | — |
| 2006-05-17 | $14.35 | $79.94 | 11,500 | — | — |
| 2006-05-16 | $14.73 | $82.05 | 13,200 | — | — |
| 2006-05-15 | $14.95 | $83.28 | 8,600 | — | — |
| 2006-05-12 | $14.81 | $82.50 | 11,800 | — | — |
| 2006-05-11 | $14.60 | $81.33 | 5,800 | — | — |
| 2006-05-10 | $14.60 | $81.33 | 6,800 | — | — |
| 2006-05-09 | $14.75 | $82.16 | 1,400 | — | — |
| 2006-05-08 | $14.85 | $82.72 | 6,800 | — | — |
| 2006-05-05 | $14.55 | $81.05 | 3,800 | — | — |
| 2006-05-04 | $14.70 | $81.89 | 2,700 | — | — |
| 2006-05-03 | $14.58 | $81.22 | 7,100 | — | — |
| 2006-05-02 | $14.35 | $79.94 | 4,700 | — | — |
| 2006-05-01 | $14.51 | $80.83 | 9,900 | — | — |
| 2006-04-28 | $14.50 | $80.77 | 2,500 | — | — |
| 2006-04-27 | $14.55 | $79.71 | 1,800 | — | — |
| 2006-04-26 | $14.49 | $79.38 | 7,700 | — | — |
| 2006-04-25 | $14.11 | $77.30 | 7,800 | — | — |
| 2006-04-24 | $14.30 | $78.34 | 15,200 | — | — |
| 2006-04-21 | $14.50 | $79.44 | 8,900 | — | — |
| 2006-04-20 | $14.85 | $81.36 | 7,800 | — | — |
| 2006-04-19 | $14.76 | $80.86 | 3,300 | — | — |
| 2006-04-18 | $14.63 | $80.15 | 3,000 | — | — |
| 2006-04-17 | $14.81 | $81.14 | 1,200 | — | — |
| 2006-04-13 | $14.93 | $81.79 | 9,100 | — | — |
| 2006-04-12 | $14.65 | $80.26 | 3,500 | — | — |
| 2006-04-11 | $14.44 | $79.11 | 1,000 | — | — |
| 2006-04-10 | $14.50 | $79.44 | 4,800 | — | — |
| 2006-04-07 | $14.45 | $79.17 | 23,800 | — | — |
| 2006-04-06 | $14.25 | $78.07 | 2,400 | — | — |
| 2006-04-05 | $14.04 | $76.92 | 2,600 | — | — |
| 2006-04-04 | $14.02 | $76.81 | 2,700 | — | — |
| 2006-04-03 | $14.10 | $77.25 | 2,600 | — | — |
| 2006-03-31 | $14.25 | $78.07 | 1,300 | — | — |
| 2006-03-30 | $14.20 | $77.80 | 2,400 | — | — |
| 2006-03-29 | $14.28 | $78.23 | 5,100 | — | — |
| 2006-03-28 | $14.31 | $78.40 | 6,300 | — | — |
| 2006-03-27 | $14.42 | $79.00 | 2,100 | — | — |
| 2006-03-24 | $14.42 | $79.00 | 3,400 | — | — |
| 2006-03-23 | $14.37 | $78.73 | 800 | — | — |
| 2006-03-22 | $14.21 | $77.85 | 5,100 | — | — |
| 2006-03-21 | $14.29 | $78.29 | 2,800 | — | — |
| 2006-03-20 | $14.35 | $78.62 | 5,500 | — | — |
| 2006-03-17 | $14.37 | $78.73 | 7,000 | — | — |
| 2006-03-16 | $14.40 | $78.89 | 4,800 | — | — |
| 2006-03-15 | $14.40 | $78.89 | 13,000 | — | — |
| 2006-03-14 | $14.23 | $77.96 | 6,000 | — | — |
| 2006-03-13 | $14.25 | $78.07 | 4,100 | — | — |
| 2006-03-10 | $14.24 | $78.01 | 900 | — | — |
| 2006-03-09 | $14.14 | $77.47 | 7,500 | — | — |
| 2006-03-08 | $14.25 | $78.07 | 5,500 | — | — |
| 2006-03-07 | $14.02 | $76.81 | 13,900 | — | — |
| 2006-03-06 | $14.15 | $77.52 | 12,900 | — | — |
| 2006-03-03 | $14.11 | $77.30 | 3,900 | — | — |
| 2006-03-02 | $14.11 | $77.30 | 2,200 | — | — |
| 2006-03-01 | $14.01 | $76.75 | 6,100 | — | — |
| 2006-02-28 | $14.00 | $76.70 | 3,200 | — | — |
| 2006-02-27 | $13.92 | $76.26 | 7,400 | — | — |
| 2006-02-24 | $14.00 | $76.70 | 1,900 | — | — |
| 2006-02-23 | $13.92 | $76.26 | 17,200 | — | — |
| 2006-02-22 | $14.05 | $76.97 | 4,700 | — | — |
| 2006-02-21 | $14.28 | $78.23 | 17,100 | — | — |
| 2006-02-17 | $14.47 | $79.27 | 5,200 | — | — |
| 2006-02-16 | $14.60 | $79.99 | 4,600 | — | — |
| 2006-02-15 | $14.27 | $78.18 | 1,800 | — | — |
| 2006-02-14 | $14.30 | $78.34 | 5,400 | — | — |
| 2006-02-13 | $14.20 | $77.80 | 1,700 | — | — |
| 2006-02-10 | $14.29 | $78.29 | 5,400 | — | — |
| 2006-02-09 | $14.44 | $79.11 | 4,300 | — | — |
| 2006-02-08 | $14.30 | $78.34 | 400 | — | — |
| 2006-02-07 | $14.26 | $78.12 | 5,500 | — | — |
| 2006-02-06 | $14.15 | $77.52 | 3,100 | — | — |
| 2006-02-03 | $13.99 | $76.65 | 4,700 | — | — |
| 2006-02-02 | $14.00 | $76.70 | 4,100 | — | — |
| 2006-02-01 | $14.05 | $76.97 | 2,700 | — | — |
| 2006-01-31 | $14.01 | $76.75 | 6,600 | — | — |
| 2006-01-30 | $14.15 | $77.52 | 11,300 | — | — |
| 2006-01-27 | $14.07 | $77.08 | 9,700 | — | — |
| 2006-01-26 | $14.00 | $76.70 | 8,700 | — | — |
| 2006-01-25 | $14.12 | $77.36 | 7,300 | — | — |
| 2006-01-24 | $14.05 | $76.97 | 3,600 | — | — |
| 2006-01-23 | $14.23 | $77.96 | 2,500 | — | — |
| 2006-01-20 | $14.10 | $77.25 | 2,900 | — | — |
| 2006-01-19 | $14.25 | $78.07 | 4,900 | — | — |
| 2006-01-18 | $14.25 | $78.07 | 4,800 | — | — |
| 2006-01-17 | $14.11 | $77.30 | 13,500 | — | — |
| 2006-01-13 | $13.90 | $76.15 | 9,700 | — | — |
| 2006-01-12 | $13.95 | $76.43 | 8,300 | — | — |
| 2006-01-11 | $13.97 | $76.54 | 6,200 | — | — |
| 2006-01-10 | $13.80 | $75.60 | 14,400 | — | — |
| 2006-01-09 | $13.70 | $75.06 | 7,700 | — | — |
| 2006-01-06 | $13.40 | $73.41 | 7,800 | — | — |
| 2006-01-05 | $13.50 | $73.96 | 4,500 | — | — |
| 2006-01-04 | $13.80 | $75.60 | 8,600 | — | — |
| 2006-01-03 | $13.55 | $74.23 | 2,800 | — | — |