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
- 1996-11-22 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 | $18.23 | $20.71 | 141,000 | — | — |
| 2006-12-28 | $18.35 | $20.84 | 90,100 | — | — |
| 2006-12-27 | $18.24 | $20.72 | 195,300 | — | — |
| 2006-12-26 | $18.16 | $20.63 | 103,600 | — | — |
| 2006-12-22 | $17.97 | $20.41 | 107,800 | — | — |
| 2006-12-21 | $17.93 | $20.36 | 141,400 | — | — |
| 2006-12-20 | $17.95 | $20.39 | 164,800 | — | — |
| 2006-12-19 | $17.89 | $20.32 | 183,800 | — | — |
| 2006-12-18 | $17.88 | $20.31 | 200,200 | — | — |
| 2006-12-15 | $18.20 | $20.67 | 310,700 | — | — |
| 2006-12-14 | $18.17 | $20.64 | 354,300 | — | — |
| 2006-12-13 | $17.98 | $20.42 | 254,200 | — | — |
| 2006-12-12 | $18.05 | $20.50 | 231,700 | — | — |
| 2006-12-11 | $18.00 | $20.44 | 280,500 | — | — |
| 2006-12-08 | $18.20 | $20.67 | 277,700 | — | — |
| 2006-12-07 | $18.23 | $20.71 | 368,800 | — | — |
| 2006-12-06 | $18.02 | $20.47 | 692,600 | — | — |
| 2006-12-05 | $18.72 | $21.26 | 255,800 | — | — |
| 2006-12-04 | $18.69 | $21.23 | 303,200 | — | — |
| 2006-12-01 | $18.49 | $21.00 | 460,200 | — | — |
| 2006-11-30 | $19.18 | $21.78 | 455,900 | — | — |
| 2006-11-29 | $19.39 | $22.02 | 139,100 | — | — |
| 2006-11-28 | $19.21 | $21.70 | 219,200 | — | — |
| 2006-11-27 | $18.98 | $21.44 | 308,000 | — | — |
| 2006-11-24 | $19.15 | $21.64 | 39,700 | — | — |
| 2006-11-22 | $19.23 | $21.73 | 143,700 | — | — |
| 2006-11-21 | $19.13 | $21.61 | 143,400 | — | — |
| 2006-11-20 | $19.05 | $21.52 | 165,000 | — | — |
| 2006-11-17 | $19.15 | $21.64 | 163,600 | — | — |
| 2006-11-16 | $19.14 | $21.63 | 213,200 | — | — |
| 2006-11-15 | $19.00 | $21.47 | 307,200 | — | — |
| 2006-11-14 | $18.70 | $21.13 | 317,300 | — | — |
| 2006-11-13 | $18.60 | $21.02 | 200,200 | — | — |
| 2006-11-10 | $18.81 | $21.25 | 176,000 | — | — |
| 2006-11-09 | $18.57 | $20.98 | 193,100 | — | — |
| 2006-11-08 | $18.90 | $21.35 | 242,300 | — | — |
| 2006-11-07 | $18.85 | $21.30 | 222,700 | — | — |
| 2006-11-06 | $18.67 | $21.09 | 248,500 | — | — |
| 2006-11-03 | $18.33 | $20.71 | 223,400 | — | — |
| 2006-11-02 | $18.45 | $20.85 | 647,600 | — | — |
| 2006-11-01 | $18.87 | $21.32 | 299,500 | — | — |
| 2006-10-31 | $19.12 | $21.60 | 162,200 | — | — |
| 2006-10-30 | $19.08 | $21.56 | 217,400 | — | — |
| 2006-10-27 | $18.77 | $21.21 | 194,600 | — | — |
| 2006-10-26 | $19.05 | $21.52 | 312,000 | — | — |
| 2006-10-25 | $18.96 | $21.42 | 212,900 | — | — |
| 2006-10-24 | $18.65 | $21.07 | 140,800 | — | — |
| 2006-10-23 | $18.90 | $21.35 | 113,800 | — | — |
| 2006-10-20 | $18.73 | $21.16 | 171,000 | — | — |
| 2006-10-19 | $18.90 | $21.35 | 173,800 | — | — |
| 2006-10-18 | $18.62 | $21.04 | 139,900 | — | — |
| 2006-10-17 | $18.37 | $20.76 | 147,200 | — | — |
| 2006-10-16 | $18.63 | $21.05 | 197,300 | — | — |
| 2006-10-13 | $18.43 | $20.82 | 198,400 | — | — |
| 2006-10-12 | $18.36 | $20.74 | 216,700 | — | — |
| 2006-10-11 | $18.09 | $20.44 | 188,700 | — | — |
| 2006-10-10 | $18.31 | $20.69 | 141,200 | — | — |
| 2006-10-09 | $18.07 | $20.42 | 163,500 | — | — |
| 2006-10-06 | $17.94 | $20.27 | 139,800 | — | — |
| 2006-10-05 | $18.22 | $20.59 | 235,700 | — | — |
| 2006-10-04 | $17.74 | $20.04 | 271,400 | — | — |
| 2006-10-03 | $17.58 | $19.86 | 170,800 | — | — |
| 2006-10-02 | $17.50 | $19.77 | 247,300 | — | — |
| 2006-09-29 | $17.52 | $19.80 | 185,900 | — | — |
| 2006-09-28 | $17.80 | $20.11 | 185,300 | — | — |
| 2006-09-27 | $17.54 | $19.82 | 234,300 | — | — |
| 2006-09-26 | $17.51 | $19.78 | 326,000 | — | — |
| 2006-09-25 | $17.56 | $19.84 | 313,700 | — | — |
| 2006-09-22 | $17.19 | $19.42 | 535,700 | — | — |
| 2006-09-21 | $17.40 | $19.66 | 447,900 | — | — |
| 2006-09-20 | $17.67 | $19.96 | 336,400 | — | — |
| 2006-09-19 | $17.59 | $19.87 | 370,300 | — | — |
| 2006-09-18 | $17.75 | $20.06 | 396,700 | — | — |
| 2006-09-15 | $17.62 | $19.91 | 597,200 | — | — |
| 2006-09-14 | $17.58 | $19.86 | 263,000 | — | — |
| 2006-09-13 | $17.85 | $20.17 | 417,000 | — | — |
| 2006-09-12 | $18.07 | $20.42 | 299,500 | — | — |
| 2006-09-11 | $17.86 | $20.18 | 313,500 | — | — |
| 2006-09-08 | $17.68 | $19.98 | 215,600 | — | — |
| 2006-09-07 | $17.63 | $19.92 | 352,300 | — | — |
| 2006-09-06 | $17.21 | $19.45 | 236,000 | — | — |
| 2006-09-05 | $17.54 | $19.82 | 190,100 | — | — |
| 2006-09-01 | $17.25 | $19.49 | 221,600 | — | — |
| 2006-08-31 | $17.32 | $19.57 | 280,900 | — | — |
| 2006-08-30 | $17.05 | $19.26 | 212,000 | — | — |
| 2006-08-29 | $17.02 | $19.12 | 286,700 | — | — |
| 2006-08-28 | $16.84 | $18.92 | 213,500 | — | — |
| 2006-08-25 | $16.88 | $18.96 | 169,600 | — | — |
| 2006-08-24 | $16.84 | $18.92 | 302,800 | — | — |
| 2006-08-23 | $16.59 | $18.63 | 393,400 | — | — |
| 2006-08-22 | $17.06 | $19.16 | 213,300 | — | — |
| 2006-08-21 | $17.14 | $19.25 | 219,600 | — | — |
| 2006-08-18 | $17.24 | $19.36 | 173,800 | — | — |
| 2006-08-17 | $17.27 | $19.40 | 209,200 | — | — |
| 2006-08-16 | $17.38 | $19.52 | 227,300 | — | — |
| 2006-08-15 | $17.04 | $19.14 | 257,600 | — | — |
| 2006-08-14 | $16.78 | $18.85 | 235,200 | — | — |
| 2006-08-11 | $16.51 | $18.54 | 281,800 | — | — |
| 2006-08-10 | $16.43 | $18.45 | 301,700 | — | — |
| 2006-08-09 | $16.21 | $18.21 | 307,600 | — | — |
| 2006-08-08 | $16.29 | $18.30 | 429,200 | — | — |
| 2006-08-07 | $16.50 | $18.53 | 377,000 | — | — |
| 2006-08-04 | $16.69 | $18.75 | 392,500 | — | — |
| 2006-08-03 | $16.51 | $18.54 | 623,700 | — | — |
| 2006-08-02 | $15.99 | $17.96 | 1,353,500 | — | — |
| 2006-08-01 | $16.73 | $18.79 | 2,190,100 | — | — |
| 2006-07-31 | $14.30 | $16.06 | 290,300 | — | — |
| 2006-07-28 | $14.46 | $16.24 | 153,100 | — | — |
| 2006-07-27 | $14.13 | $15.87 | 318,800 | — | — |
| 2006-07-26 | $14.16 | $15.90 | 245,700 | — | — |
| 2006-07-25 | $14.26 | $16.02 | 203,600 | — | — |
| 2006-07-24 | $14.22 | $15.97 | 194,200 | — | — |
| 2006-07-21 | $13.86 | $15.57 | 188,700 | — | — |
| 2006-07-20 | $13.93 | $15.65 | 224,100 | — | — |
| 2006-07-19 | $14.33 | $16.10 | 242,600 | — | — |
| 2006-07-18 | $13.83 | $15.53 | 224,400 | — | — |
| 2006-07-17 | $13.77 | $15.47 | 176,300 | — | — |
| 2006-07-14 | $13.85 | $15.56 | 271,700 | — | — |
| 2006-07-13 | $14.09 | $15.83 | 228,400 | — | — |
| 2006-07-12 | $14.38 | $16.15 | 331,600 | — | — |
| 2006-07-11 | $14.74 | $16.56 | 277,600 | — | — |
| 2006-07-10 | $14.71 | $16.52 | 172,200 | — | — |
| 2006-07-07 | $14.70 | $16.51 | 202,300 | — | — |
| 2006-07-06 | $15.01 | $16.86 | 323,600 | — | — |
| 2006-07-05 | $14.80 | $16.62 | 290,800 | — | — |
| 2006-07-03 | $14.87 | $16.70 | 139,700 | — | — |
| 2006-06-30 | $14.85 | $16.68 | 418,000 | — | — |
| 2006-06-29 | $14.91 | $16.75 | 341,900 | — | — |
| 2006-06-28 | $14.45 | $16.23 | 247,400 | — | — |
| 2006-06-27 | $14.38 | $16.15 | 255,800 | — | — |
| 2006-06-26 | $14.70 | $16.51 | 398,800 | — | — |
| 2006-06-23 | $14.61 | $16.41 | 369,600 | — | — |
| 2006-06-22 | $14.83 | $16.66 | 352,600 | — | — |
| 2006-06-21 | $15.16 | $17.03 | 237,200 | — | — |
| 2006-06-20 | $15.09 | $16.95 | 369,000 | — | — |
| 2006-06-19 | $15.43 | $17.33 | 358,400 | — | — |
| 2006-06-16 | $15.70 | $17.63 | 999,000 | — | — |
| 2006-06-15 | $15.99 | $17.96 | 267,100 | — | — |
| 2006-06-14 | $15.57 | $17.49 | 435,900 | — | — |
| 2006-06-13 | $15.83 | $17.78 | 325,600 | — | — |
| 2006-06-12 | $16.07 | $18.05 | 221,200 | — | — |
| 2006-06-09 | $16.30 | $18.31 | 271,300 | — | — |
| 2006-06-08 | $16.20 | $18.20 | 411,000 | — | — |
| 2006-06-07 | $16.51 | $18.54 | 334,700 | — | — |
| 2006-06-06 | $16.38 | $18.40 | 1,243,000 | — | — |
| 2006-06-05 | $16.12 | $18.11 | 367,000 | — | — |
| 2006-06-02 | $16.61 | $18.66 | 396,000 | — | — |
| 2006-06-01 | $17.28 | $19.41 | 253,600 | — | — |
| 2006-05-31 | $17.16 | $19.27 | 419,400 | — | — |
| 2006-05-30 | $17.08 | $19.07 | 335,000 | — | — |
| 2006-05-26 | $17.58 | $19.63 | 348,100 | — | — |
| 2006-05-25 | $17.04 | $19.03 | 366,900 | — | — |
| 2006-05-24 | $17.00 | $18.98 | 499,400 | — | — |
| 2006-05-23 | $16.92 | $18.89 | 705,300 | — | — |
| 2006-05-22 | $16.62 | $18.56 | 689,500 | — | — |
| 2006-05-19 | $16.40 | $18.31 | 378,400 | — | — |
| 2006-05-18 | $16.10 | $17.98 | 368,600 | — | — |
| 2006-05-17 | $16.06 | $17.93 | 399,600 | — | — |
| 2006-05-16 | $16.21 | $18.10 | 326,400 | — | — |
| 2006-05-15 | $16.30 | $18.20 | 377,000 | — | — |
| 2006-05-12 | $16.06 | $17.93 | 579,300 | — | — |
| 2006-05-11 | $16.10 | $17.98 | 504,700 | — | — |
| 2006-05-10 | $16.10 | $17.98 | 353,200 | — | — |
| 2006-05-09 | $16.09 | $17.97 | 359,800 | — | — |
| 2006-05-08 | $15.91 | $17.77 | 394,600 | — | — |
| 2006-05-05 | $15.51 | $17.32 | 763,300 | — | — |
| 2006-05-04 | $15.11 | $16.87 | 1,118,000 | — | — |
| 2006-05-03 | $14.85 | $16.58 | 3,457,100 | — | — |
| 2006-05-02 | $16.62 | $18.56 | 423,000 | — | — |
| 2006-05-01 | $16.30 | $18.20 | 360,700 | — | — |
| 2006-04-28 | $16.52 | $18.45 | 276,900 | — | — |
| 2006-04-27 | $16.51 | $18.44 | 519,200 | — | — |
| 2006-04-26 | $16.60 | $18.54 | 204,500 | — | — |
| 2006-04-25 | $16.55 | $18.48 | 237,400 | — | — |
| 2006-04-24 | $16.72 | $18.67 | 151,200 | — | — |
| 2006-04-21 | $16.90 | $18.87 | 284,300 | — | — |
| 2006-04-20 | $16.91 | $18.88 | 157,500 | — | — |
| 2006-04-19 | $17.00 | $18.98 | 202,400 | — | — |
| 2006-04-18 | $17.22 | $19.23 | 204,000 | — | — |
| 2006-04-17 | $16.97 | $18.95 | 281,000 | — | — |
| 2006-04-13 | $17.25 | $19.26 | 198,200 | — | — |
| 2006-04-12 | $17.08 | $19.07 | 243,900 | — | — |
| 2006-04-11 | $16.93 | $18.90 | 375,800 | — | — |
| 2006-04-10 | $17.62 | $19.68 | 223,700 | — | — |
| 2006-04-07 | $17.98 | $20.08 | 269,500 | — | — |
| 2006-04-06 | $18.17 | $20.29 | 211,500 | — | — |
| 2006-04-05 | $18.14 | $20.26 | 394,600 | — | — |
| 2006-04-04 | $17.90 | $19.99 | 962,100 | — | — |
| 2006-04-03 | $17.29 | $19.31 | 193,100 | — | — |
| 2006-03-31 | $17.53 | $19.57 | 185,500 | — | — |
| 2006-03-30 | $17.45 | $19.49 | 218,400 | — | — |
| 2006-03-29 | $17.72 | $19.79 | 261,900 | — | — |
| 2006-03-28 | $17.44 | $19.47 | 232,600 | — | — |
| 2006-03-27 | $17.41 | $19.44 | 66,500 | — | — |
| 2006-03-24 | $17.59 | $19.64 | 165,100 | — | — |
| 2006-03-23 | $17.53 | $19.57 | 237,600 | — | — |
| 2006-03-22 | $17.52 | $19.56 | 215,600 | — | — |
| 2006-03-21 | $17.12 | $19.12 | 303,200 | — | — |
| 2006-03-20 | $17.34 | $19.36 | 201,300 | — | — |
| 2006-03-17 | $17.17 | $19.17 | 798,000 | — | — |
| 2006-03-16 | $17.60 | $19.65 | 226,400 | — | — |
| 2006-03-15 | $17.57 | $19.62 | 239,000 | — | — |
| 2006-03-14 | $17.64 | $19.70 | 174,900 | — | — |
| 2006-03-13 | $17.61 | $19.66 | 190,900 | — | — |
| 2006-03-10 | $17.39 | $19.42 | 157,000 | — | — |
| 2006-03-09 | $17.35 | $19.37 | 192,900 | — | — |
| 2006-03-08 | $17.61 | $19.66 | 179,800 | — | — |
| 2006-03-07 | $17.50 | $19.54 | 169,000 | — | — |
| 2006-03-06 | $17.62 | $19.68 | 289,600 | — | — |
| 2006-03-03 | $17.73 | $19.80 | 294,100 | — | — |
| 2006-03-02 | $18.05 | $20.16 | 465,500 | — | — |
| 2006-03-01 | $18.09 | $20.20 | 440,400 | — | — |
| 2006-02-28 | $18.08 | $20.08 | 401,200 | — | — |
| 2006-02-27 | $18.05 | $20.04 | 369,600 | — | — |
| 2006-02-24 | $17.66 | $19.61 | 299,100 | — | — |
| 2006-02-23 | $17.55 | $19.49 | 350,400 | — | — |
| 2006-02-22 | $17.98 | $19.97 | 200,000 | — | — |
| 2006-02-21 | $17.55 | $19.49 | 202,900 | — | — |
| 2006-02-17 | $17.69 | $19.64 | 226,300 | — | — |
| 2006-02-16 | $17.78 | $19.74 | 251,500 | — | — |
| 2006-02-15 | $17.70 | $19.66 | 244,600 | — | — |
| 2006-02-14 | $17.28 | $19.19 | 344,100 | — | — |
| 2006-02-13 | $17.16 | $19.06 | 411,500 | — | — |
| 2006-02-10 | $17.53 | $19.47 | 497,400 | — | — |
| 2006-02-09 | $17.86 | $19.83 | 860,600 | — | — |
| 2006-02-08 | $17.67 | $19.62 | 1,984,700 | — | — |
| 2006-02-07 | $19.13 | $21.24 | 570,000 | — | — |
| 2006-02-06 | $19.22 | $21.34 | 378,000 | — | — |
| 2006-02-03 | $19.37 | $21.51 | 246,300 | — | — |
| 2006-02-02 | $19.25 | $21.38 | 350,100 | — | — |
| 2006-02-01 | $19.64 | $21.81 | 187,300 | — | — |
| 2006-01-31 | $19.46 | $21.61 | 206,200 | — | — |
| 2006-01-30 | $19.36 | $21.50 | 377,400 | — | — |
| 2006-01-27 | $19.35 | $21.49 | 182,000 | — | — |
| 2006-01-26 | $19.27 | $21.40 | 210,800 | — | — |
| 2006-01-25 | $19.29 | $21.42 | 334,800 | — | — |
| 2006-01-24 | $19.48 | $21.63 | 614,100 | — | — |
| 2006-01-23 | $19.00 | $21.10 | 581,500 | — | — |
| 2006-01-20 | $18.27 | $20.29 | 256,300 | — | — |
| 2006-01-19 | $18.28 | $20.30 | 224,900 | — | — |
| 2006-01-18 | $18.30 | $20.32 | 241,300 | — | — |
| 2006-01-17 | $18.02 | $20.01 | 280,000 | — | — |
| 2006-01-13 | $18.00 | $19.99 | 273,000 | — | — |
| 2006-01-12 | $18.04 | $20.03 | 354,500 | — | — |
| 2006-01-11 | $18.29 | $20.31 | 247,600 | — | — |
| 2006-01-10 | $18.06 | $20.06 | 858,000 | — | — |
| 2006-01-09 | $18.32 | $20.34 | 176,000 | — | — |
| 2006-01-06 | $17.90 | $19.88 | 284,000 | — | — |
| 2006-01-05 | $18.13 | $20.13 | 264,200 | — | — |
| 2006-01-04 | $17.87 | $19.84 | 290,300 | — | — |
| 2006-01-03 | $18.17 | $20.18 | 301,700 | — | — |