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
- 1992-08-07 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 | $17.72 | $51.47 | 321,000 | — | — |
| 2006-12-28 | $17.62 | $51.18 | 154,800 | — | — |
| 2006-12-27 | $17.60 | $51.12 | 164,900 | — | — |
| 2006-12-26 | $17.46 | $50.71 | 197,200 | — | — |
| 2006-12-22 | $17.31 | $50.28 | 235,000 | — | — |
| 2006-12-21 | $17.26 | $50.13 | 479,700 | — | — |
| 2006-12-20 | $17.20 | $49.96 | 257,900 | — | — |
| 2006-12-19 | $17.07 | $49.58 | 389,300 | — | — |
| 2006-12-18 | $17.23 | $50.05 | 193,900 | — | — |
| 2006-12-15 | $17.50 | $50.83 | 663,500 | — | — |
| 2006-12-14 | $17.08 | $49.61 | 161,600 | — | — |
| 2006-12-13 | $17.20 | $49.96 | 135,600 | — | — |
| 2006-12-12 | $17.29 | $50.22 | 140,200 | — | — |
| 2006-12-11 | $17.46 | $50.71 | 127,600 | — | — |
| 2006-12-08 | $17.06 | $49.55 | 106,500 | — | — |
| 2006-12-07 | $17.00 | $49.38 | 198,300 | — | — |
| 2006-12-06 | $17.00 | $49.38 | 326,200 | — | — |
| 2006-12-05 | $17.35 | $50.39 | 442,800 | — | — |
| 2006-12-04 | $17.94 | $52.11 | 232,900 | — | — |
| 2006-12-01 | $17.55 | $50.98 | 265,400 | — | — |
| 2006-11-30 | $17.72 | $51.47 | 338,300 | — | — |
| 2006-11-29 | $17.39 | $50.51 | 130,200 | — | — |
| 2006-11-28 | $17.05 | $49.52 | 222,100 | — | — |
| 2006-11-27 | $17.03 | $49.46 | 228,200 | — | — |
| 2006-11-24 | $17.32 | $50.31 | 25,900 | — | — |
| 2006-11-22 | $17.31 | $50.28 | 101,000 | — | — |
| 2006-11-21 | $17.30 | $50.25 | 115,700 | — | — |
| 2006-11-20 | $16.96 | $49.26 | 146,600 | — | — |
| 2006-11-17 | $16.61 | $48.25 | 184,100 | — | — |
| 2006-11-16 | $16.87 | $49.00 | 153,300 | — | — |
| 2006-11-15 | $16.79 | $48.77 | 314,900 | — | — |
| 2006-11-14 | $16.70 | $48.51 | 234,200 | — | — |
| 2006-11-13 | $16.49 | $47.90 | 233,400 | — | — |
| 2006-11-10 | $16.25 | $47.20 | 125,000 | — | — |
| 2006-11-09 | $16.18 | $47.00 | 220,700 | — | — |
| 2006-11-08 | $16.22 | $47.11 | 289,900 | — | — |
| 2006-11-07 | $16.12 | $46.82 | 203,600 | — | — |
| 2006-11-06 | $16.36 | $47.52 | 190,900 | — | — |
| 2006-11-03 | $16.30 | $47.34 | 171,800 | — | — |
| 2006-11-02 | $16.30 | $47.34 | 221,800 | — | — |
| 2006-11-01 | $16.29 | $47.32 | 288,500 | — | — |
| 2006-10-31 | $16.88 | $48.30 | 298,700 | — | — |
| 2006-10-30 | $16.76 | $47.96 | 195,900 | — | — |
| 2006-10-27 | $16.60 | $47.50 | 212,400 | — | — |
| 2006-10-26 | $16.73 | $47.87 | 388,400 | — | — |
| 2006-10-25 | $16.19 | $46.33 | 261,400 | — | — |
| 2006-10-24 | $16.16 | $46.24 | 341,800 | — | — |
| 2006-10-23 | $16.07 | $45.99 | 109,900 | — | — |
| 2006-10-20 | $15.99 | $45.76 | 122,800 | — | — |
| 2006-10-19 | $16.00 | $45.78 | 201,600 | — | — |
| 2006-10-18 | $16.00 | $45.78 | 174,200 | — | — |
| 2006-10-17 | $16.05 | $45.93 | 152,700 | — | — |
| 2006-10-16 | $16.16 | $46.24 | 210,900 | — | — |
| 2006-10-13 | $16.36 | $46.82 | 157,400 | — | — |
| 2006-10-12 | $16.21 | $46.39 | 274,500 | — | — |
| 2006-10-11 | $15.83 | $45.30 | 248,000 | — | — |
| 2006-10-10 | $15.67 | $44.84 | 132,300 | — | — |
| 2006-10-09 | $15.57 | $44.55 | 253,000 | — | — |
| 2006-10-06 | $15.53 | $44.44 | 205,700 | — | — |
| 2006-10-05 | $15.59 | $44.61 | 322,000 | — | — |
| 2006-10-04 | $15.31 | $43.81 | 188,400 | — | — |
| 2006-10-03 | $15.01 | $42.95 | 164,500 | — | — |
| 2006-10-02 | $15.01 | $42.95 | 277,900 | — | — |
| 2006-09-29 | $15.01 | $42.95 | 237,000 | — | — |
| 2006-09-28 | $15.01 | $42.95 | 202,800 | — | — |
| 2006-09-27 | $15.02 | $42.98 | 215,200 | — | — |
| 2006-09-26 | $14.81 | $42.38 | 220,700 | — | — |
| 2006-09-25 | $14.76 | $42.24 | 414,700 | — | — |
| 2006-09-22 | $14.71 | $42.09 | 336,200 | — | — |
| 2006-09-21 | $14.77 | $42.27 | 317,600 | — | — |
| 2006-09-20 | $14.89 | $42.61 | 320,700 | — | — |
| 2006-09-19 | $14.75 | $42.21 | 289,600 | — | — |
| 2006-09-18 | $14.89 | $42.61 | 254,000 | — | — |
| 2006-09-15 | $15.00 | $42.92 | 481,800 | — | — |
| 2006-09-14 | $15.08 | $43.15 | 270,800 | — | — |
| 2006-09-13 | $15.40 | $44.07 | 168,400 | — | — |
| 2006-09-12 | $15.34 | $43.90 | 208,500 | — | — |
| 2006-09-11 | $15.21 | $43.52 | 235,400 | — | — |
| 2006-09-08 | $14.89 | $42.61 | 122,000 | — | — |
| 2006-09-07 | $14.81 | $42.38 | 163,700 | — | — |
| 2006-09-06 | $14.98 | $42.87 | 176,600 | — | — |
| 2006-09-05 | $14.94 | $42.75 | 265,100 | — | — |
| 2006-09-01 | $14.90 | $42.64 | 252,300 | — | — |
| 2006-08-31 | $14.77 | $42.27 | 248,800 | — | — |
| 2006-08-30 | $14.92 | $42.69 | 235,600 | — | — |
| 2006-08-29 | $14.80 | $42.35 | 246,300 | — | — |
| 2006-08-28 | $14.69 | $42.04 | 162,900 | — | — |
| 2006-08-25 | $14.48 | $41.44 | 165,900 | — | — |
| 2006-08-24 | $14.45 | $41.35 | 173,700 | — | — |
| 2006-08-23 | $14.35 | $41.06 | 241,000 | — | — |
| 2006-08-22 | $14.51 | $41.52 | 196,900 | — | — |
| 2006-08-21 | $14.39 | $41.18 | 269,300 | — | — |
| 2006-08-18 | $14.28 | $40.86 | 176,700 | — | — |
| 2006-08-17 | $14.19 | $40.61 | 199,100 | — | — |
| 2006-08-16 | $14.16 | $40.52 | 216,200 | — | — |
| 2006-08-15 | $13.99 | $40.03 | 257,400 | — | — |
| 2006-08-14 | $13.88 | $39.72 | 176,700 | — | — |
| 2006-08-11 | $13.71 | $39.23 | 219,900 | — | — |
| 2006-08-10 | $13.77 | $39.40 | 288,100 | — | — |
| 2006-08-09 | $13.80 | $39.49 | 189,500 | — | — |
| 2006-08-08 | $13.75 | $39.35 | 439,900 | — | — |
| 2006-08-07 | $13.91 | $39.80 | 250,500 | — | — |
| 2006-08-04 | $13.92 | $39.83 | 238,300 | — | — |
| 2006-08-03 | $13.63 | $39.00 | 193,100 | — | — |
| 2006-08-02 | $13.48 | $38.57 | 148,900 | — | — |
| 2006-08-01 | $13.32 | $38.12 | 135,700 | — | — |
| 2006-07-31 | $13.36 | $38.23 | 197,900 | — | — |
| 2006-07-28 | $13.46 | $38.52 | 213,100 | — | — |
| 2006-07-27 | $13.05 | $37.34 | 249,100 | — | — |
| 2006-07-26 | $13.47 | $37.86 | 344,000 | — | — |
| 2006-07-25 | $13.75 | $38.65 | 167,200 | — | — |
| 2006-07-24 | $13.60 | $38.22 | 312,000 | — | — |
| 2006-07-21 | $13.01 | $36.57 | 330,700 | — | — |
| 2006-07-20 | $13.42 | $37.72 | 271,200 | — | — |
| 2006-07-19 | $13.50 | $37.94 | 280,300 | — | — |
| 2006-07-18 | $13.32 | $37.44 | 201,800 | — | — |
| 2006-07-17 | $12.84 | $36.09 | 255,200 | — | — |
| 2006-07-14 | $12.82 | $36.03 | 240,700 | — | — |
| 2006-07-13 | $13.10 | $36.82 | 218,900 | — | — |
| 2006-07-12 | $13.25 | $37.24 | 230,400 | — | — |
| 2006-07-11 | $13.35 | $37.52 | 246,000 | — | — |
| 2006-07-10 | $13.52 | $38.00 | 208,600 | — | — |
| 2006-07-07 | $13.27 | $37.30 | 185,500 | — | — |
| 2006-07-06 | $13.39 | $37.63 | 269,900 | — | — |
| 2006-07-05 | $13.34 | $37.49 | 298,500 | — | — |
| 2006-07-03 | $13.38 | $37.61 | 179,600 | — | — |
| 2006-06-30 | $13.22 | $37.16 | 988,100 | — | — |
| 2006-06-29 | $12.90 | $36.26 | 254,900 | — | — |
| 2006-06-28 | $12.67 | $35.61 | 466,000 | — | — |
| 2006-06-27 | $12.06 | $33.90 | 231,900 | — | — |
| 2006-06-26 | $12.11 | $34.04 | 317,800 | — | — |
| 2006-06-23 | $11.94 | $33.56 | 307,000 | — | — |
| 2006-06-22 | $11.91 | $33.47 | 169,100 | — | — |
| 2006-06-21 | $11.98 | $33.67 | 215,700 | — | — |
| 2006-06-20 | $11.82 | $33.22 | 577,500 | — | — |
| 2006-06-19 | $11.93 | $33.53 | 147,200 | — | — |
| 2006-06-16 | $12.00 | $33.73 | 1,083,500 | — | — |
| 2006-06-15 | $12.00 | $33.73 | 298,800 | — | — |
| 2006-06-14 | $11.74 | $33.00 | 149,900 | — | — |
| 2006-06-13 | $11.76 | $33.05 | 238,500 | — | — |
| 2006-06-12 | $11.91 | $33.47 | 163,400 | — | — |
| 2006-06-09 | $12.07 | $33.92 | 196,900 | — | — |
| 2006-06-08 | $12.30 | $34.57 | 266,600 | — | — |
| 2006-06-07 | $12.06 | $33.90 | 295,700 | — | — |
| 2006-06-06 | $12.15 | $34.15 | 227,800 | — | — |
| 2006-06-05 | $12.02 | $33.78 | 246,300 | — | — |
| 2006-06-02 | $12.38 | $34.79 | 260,100 | — | — |
| 2006-06-01 | $12.29 | $34.54 | 388,800 | — | — |
| 2006-05-31 | $12.33 | $34.65 | 301,000 | — | — |
| 2006-05-30 | $12.18 | $34.23 | 263,400 | — | — |
| 2006-05-26 | $12.23 | $34.37 | 156,700 | — | — |
| 2006-05-25 | $12.23 | $34.37 | 248,700 | — | — |
| 2006-05-24 | $11.74 | $33.00 | 204,100 | — | — |
| 2006-05-23 | $11.80 | $33.16 | 206,900 | — | — |
| 2006-05-22 | $11.82 | $33.22 | 375,500 | — | — |
| 2006-05-19 | $11.61 | $32.63 | 211,400 | — | — |
| 2006-05-18 | $11.67 | $32.80 | 229,100 | — | — |
| 2006-05-17 | $11.70 | $32.88 | 206,000 | — | — |
| 2006-05-16 | $11.80 | $33.16 | 217,100 | — | — |
| 2006-05-15 | $11.57 | $32.52 | 378,000 | — | — |
| 2006-05-12 | $11.50 | $32.32 | 372,800 | — | — |
| 2006-05-11 | $11.83 | $33.25 | 270,100 | — | — |
| 2006-05-10 | $12.12 | $34.06 | 258,900 | — | — |
| 2006-05-09 | $12.19 | $34.26 | 310,600 | — | — |
| 2006-05-08 | $12.30 | $34.57 | 642,400 | — | — |
| 2006-05-05 | $12.49 | $35.10 | 150,200 | — | — |
| 2006-05-04 | $12.39 | $34.82 | 171,200 | — | — |
| 2006-05-03 | $12.41 | $34.88 | 286,000 | — | — |
| 2006-05-02 | $12.59 | $35.39 | 162,000 | — | — |
| 2006-05-01 | $12.40 | $34.85 | 311,900 | — | — |
| 2006-04-28 | $12.79 | $35.95 | 300,200 | — | — |
| 2006-04-27 | $12.48 | $35.08 | 443,100 | — | — |
| 2006-04-26 | $12.40 | $34.85 | 215,100 | — | — |
| 2006-04-25 | $12.86 | $35.47 | 356,400 | — | — |
| 2006-04-24 | $12.71 | $35.06 | 238,300 | — | — |
| 2006-04-21 | $12.76 | $35.19 | 417,900 | — | — |
| 2006-04-20 | $13.00 | $35.86 | 137,800 | — | — |
| 2006-04-19 | $12.93 | $35.66 | 274,100 | — | — |
| 2006-04-18 | $12.88 | $35.52 | 210,700 | — | — |
| 2006-04-17 | $12.51 | $34.50 | 245,500 | — | — |
| 2006-04-13 | $12.70 | $35.03 | 156,700 | — | — |
| 2006-04-12 | $12.70 | $35.03 | 192,600 | — | — |
| 2006-04-11 | $12.73 | $35.11 | 129,700 | — | — |
| 2006-04-10 | $12.76 | $35.19 | 117,400 | — | — |
| 2006-04-07 | $12.88 | $35.52 | 287,800 | — | — |
| 2006-04-06 | $13.34 | $36.79 | 172,100 | — | — |
| 2006-04-05 | $13.50 | $37.23 | 116,800 | — | — |
| 2006-04-04 | $13.31 | $36.71 | 209,500 | — | — |
| 2006-04-03 | $13.55 | $37.37 | 248,500 | — | — |
| 2006-03-31 | $14.02 | $38.67 | 320,100 | — | — |
| 2006-03-30 | $13.72 | $37.84 | 198,800 | — | — |
| 2006-03-29 | $13.85 | $38.20 | 265,700 | — | — |
| 2006-03-28 | $13.47 | $37.15 | 266,800 | — | — |
| 2006-03-27 | $13.43 | $37.04 | 243,500 | — | — |
| 2006-03-24 | $13.37 | $36.88 | 335,500 | — | — |
| 2006-03-23 | $13.38 | $36.90 | 198,000 | — | — |
| 2006-03-22 | $13.33 | $36.77 | 447,500 | — | — |
| 2006-03-21 | $13.31 | $36.71 | 322,600 | — | — |
| 2006-03-20 | $13.30 | $36.68 | 337,000 | — | — |
| 2006-03-17 | $13.29 | $36.66 | 810,400 | — | — |
| 2006-03-16 | $13.38 | $36.90 | 248,000 | — | — |
| 2006-03-15 | $13.20 | $36.41 | 459,300 | — | — |
| 2006-03-14 | $13.15 | $36.27 | 362,200 | — | — |
| 2006-03-13 | $13.20 | $36.41 | 369,400 | — | — |
| 2006-03-10 | $13.15 | $36.27 | 433,700 | — | — |
| 2006-03-09 | $13.02 | $35.91 | 248,700 | — | — |
| 2006-03-08 | $13.00 | $35.86 | 238,100 | — | — |
| 2006-03-07 | $13.02 | $35.91 | 193,500 | — | — |
| 2006-03-06 | $13.20 | $36.41 | 528,900 | — | — |
| 2006-03-03 | $13.03 | $35.94 | 441,300 | — | — |
| 2006-03-02 | $13.00 | $35.86 | 293,200 | — | — |
| 2006-03-01 | $12.99 | $35.83 | 650,200 | — | — |
| 2006-02-28 | $12.94 | $35.69 | 185,600 | — | — |
| 2006-02-27 | $12.95 | $35.72 | 119,100 | — | — |
| 2006-02-24 | $12.90 | $35.58 | 162,100 | — | — |
| 2006-02-23 | $12.89 | $35.55 | 278,000 | — | — |
| 2006-02-22 | $12.95 | $35.72 | 215,500 | — | — |
| 2006-02-21 | $12.94 | $35.69 | 96,800 | — | — |
| 2006-02-17 | $12.94 | $35.69 | 603,800 | — | — |
| 2006-02-16 | $13.00 | $35.86 | 420,900 | — | — |
| 2006-02-15 | $12.82 | $35.36 | 289,800 | — | — |
| 2006-02-14 | $12.86 | $35.47 | 317,400 | — | — |
| 2006-02-13 | $12.75 | $35.17 | 281,100 | — | — |
| 2006-02-10 | $12.95 | $35.72 | 223,700 | — | — |
| 2006-02-09 | $12.81 | $35.33 | 227,700 | — | — |
| 2006-02-08 | $12.84 | $35.41 | 270,600 | — | — |
| 2006-02-07 | $12.61 | $34.78 | 228,200 | — | — |
| 2006-02-06 | $12.90 | $35.58 | 217,100 | — | — |
| 2006-02-03 | $12.95 | $35.72 | 232,100 | — | — |
| 2006-02-02 | $13.07 | $36.05 | 353,700 | — | — |
| 2006-02-01 | $13.06 | $36.02 | 367,000 | — | — |
| 2006-01-31 | $13.11 | $36.16 | 423,800 | — | — |
| 2006-01-30 | $13.12 | $36.19 | 193,600 | — | — |
| 2006-01-27 | $13.24 | $36.52 | 231,500 | — | — |
| 2006-01-26 | $13.49 | $36.57 | 272,100 | — | — |
| 2006-01-25 | $13.31 | $36.08 | 127,400 | — | — |
| 2006-01-24 | $13.30 | $36.06 | 172,600 | — | — |
| 2006-01-23 | $13.14 | $35.62 | 196,700 | — | — |
| 2006-01-20 | $13.11 | $35.54 | 193,900 | — | — |
| 2006-01-19 | $13.24 | $35.89 | 329,600 | — | — |
| 2006-01-18 | $12.97 | $35.16 | 245,500 | — | — |
| 2006-01-17 | $12.87 | $34.89 | 277,800 | — | — |
| 2006-01-13 | $13.15 | $35.65 | 152,900 | — | — |
| 2006-01-12 | $13.29 | $36.03 | 232,800 | — | — |
| 2006-01-11 | $13.41 | $36.36 | 396,500 | — | — |
| 2006-01-10 | $13.40 | $36.33 | 224,600 | — | — |
| 2006-01-09 | $13.10 | $35.52 | 375,900 | — | — |
| 2006-01-06 | $12.95 | $35.11 | 403,800 | — | — |
| 2006-01-05 | $12.75 | $34.57 | 433,400 | — | — |
| 2006-01-04 | $13.00 | $35.24 | 244,000 | — | — |
| 2006-01-03 | $13.00 | $35.24 | 276,600 | — | — |