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
- 2004-07-27 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 | $17.13 | $19.83 | 110,600 | — | — |
| 2006-12-28 | $17.31 | $20.04 | 103,000 | — | — |
| 2006-12-27 | $17.36 | $20.10 | 188,600 | — | — |
| 2006-12-26 | $17.68 | $20.03 | 191,500 | — | — |
| 2006-12-22 | $17.65 | $19.99 | 97,600 | — | — |
| 2006-12-21 | $17.63 | $19.97 | 151,800 | — | — |
| 2006-12-20 | $17.77 | $20.13 | 304,700 | — | — |
| 2006-12-19 | $17.65 | $19.99 | 330,400 | — | — |
| 2006-12-18 | $17.63 | $19.97 | 274,700 | — | — |
| 2006-12-15 | $17.70 | $20.05 | 970,400 | — | — |
| 2006-12-14 | $18.43 | $20.87 | 114,100 | — | — |
| 2006-12-13 | $18.40 | $20.84 | 109,700 | — | — |
| 2006-12-12 | $18.39 | $20.83 | 243,900 | — | — |
| 2006-12-11 | $18.79 | $21.28 | 122,600 | — | — |
| 2006-12-08 | $18.74 | $21.23 | 121,600 | — | — |
| 2006-12-07 | $18.57 | $21.03 | 120,500 | — | — |
| 2006-12-06 | $18.47 | $20.92 | 159,700 | — | — |
| 2006-12-05 | $18.09 | $20.49 | 148,800 | — | — |
| 2006-12-04 | $17.97 | $20.35 | 120,500 | — | — |
| 2006-12-01 | $17.79 | $20.15 | 137,100 | — | — |
| 2006-11-30 | $17.65 | $19.99 | 121,700 | — | — |
| 2006-11-29 | $17.39 | $19.70 | 190,000 | — | — |
| 2006-11-28 | $16.97 | $19.22 | 138,000 | — | — |
| 2006-11-27 | $16.90 | $19.14 | 84,700 | — | — |
| 2006-11-24 | $16.95 | $19.20 | 30,600 | — | — |
| 2006-11-22 | $16.99 | $19.24 | 92,800 | — | — |
| 2006-11-21 | $17.00 | $19.25 | 91,000 | — | — |
| 2006-11-20 | $16.98 | $19.23 | 69,400 | — | — |
| 2006-11-17 | $17.01 | $19.27 | 100,300 | — | — |
| 2006-11-16 | $17.00 | $19.25 | 123,700 | — | — |
| 2006-11-15 | $16.86 | $19.10 | 119,100 | — | — |
| 2006-11-14 | $16.95 | $19.20 | 143,200 | — | — |
| 2006-11-13 | $17.08 | $19.35 | 119,900 | — | — |
| 2006-11-10 | $17.25 | $19.54 | 141,000 | — | — |
| 2006-11-09 | $17.19 | $19.47 | 53,600 | — | — |
| 2006-11-08 | $17.27 | $19.56 | 64,400 | — | — |
| 2006-11-07 | $17.15 | $19.42 | 42,800 | — | — |
| 2006-11-06 | $17.30 | $19.59 | 62,900 | — | — |
| 2006-11-03 | $17.38 | $19.69 | 76,000 | — | — |
| 2006-11-02 | $17.23 | $19.52 | 150,900 | — | — |
| 2006-11-01 | $17.14 | $19.41 | 110,100 | — | — |
| 2006-10-31 | $16.97 | $19.22 | 53,200 | — | — |
| 2006-10-30 | $16.96 | $19.21 | 45,900 | — | — |
| 2006-10-27 | $17.02 | $19.28 | 69,700 | — | — |
| 2006-10-26 | $17.00 | $19.25 | 69,500 | — | — |
| 2006-10-25 | $17.20 | $19.48 | 69,200 | — | — |
| 2006-10-24 | $16.89 | $19.13 | 64,400 | — | — |
| 2006-10-23 | $16.96 | $19.21 | 61,900 | — | — |
| 2006-10-20 | $16.76 | $18.98 | 60,700 | — | — |
| 2006-10-19 | $16.72 | $18.94 | 52,300 | — | — |
| 2006-10-18 | $16.70 | $18.92 | 51,000 | — | — |
| 2006-10-17 | $16.62 | $18.82 | 77,200 | — | — |
| 2006-10-16 | $16.64 | $18.85 | 120,800 | — | — |
| 2006-10-13 | $16.45 | $18.63 | 129,300 | — | — |
| 2006-10-12 | $16.46 | $18.64 | 78,100 | — | — |
| 2006-10-11 | $16.25 | $18.41 | 53,300 | — | — |
| 2006-10-10 | $16.15 | $18.29 | 113,100 | — | — |
| 2006-10-09 | $15.98 | $18.10 | 44,200 | — | — |
| 2006-10-06 | $15.85 | $17.95 | 71,200 | — | — |
| 2006-10-05 | $15.93 | $18.04 | 118,400 | — | — |
| 2006-10-04 | $15.60 | $17.67 | 101,900 | — | — |
| 2006-10-03 | $15.64 | $17.71 | 72,400 | — | — |
| 2006-10-02 | $15.63 | $17.70 | 68,000 | — | — |
| 2006-09-29 | $15.54 | $17.60 | 101,700 | — | — |
| 2006-09-28 | $15.63 | $17.70 | 57,600 | — | — |
| 2006-09-27 | $15.48 | $17.53 | 77,100 | — | — |
| 2006-09-26 | $15.65 | $17.73 | 74,300 | — | — |
| 2006-09-25 | $15.62 | $17.69 | 58,900 | — | — |
| 2006-09-22 | $15.75 | $17.84 | 63,700 | — | — |
| 2006-09-21 | $15.45 | $17.50 | 108,400 | — | — |
| 2006-09-20 | $15.92 | $18.03 | 113,000 | — | — |
| 2006-09-19 | $16.34 | $18.08 | 133,800 | — | — |
| 2006-09-18 | $16.24 | $17.97 | 95,700 | — | — |
| 2006-09-15 | $16.11 | $17.82 | 89,300 | — | — |
| 2006-09-14 | $16.20 | $17.92 | 160,900 | — | — |
| 2006-09-13 | $16.14 | $17.86 | 99,500 | — | — |
| 2006-09-12 | $16.28 | $18.01 | 134,400 | — | — |
| 2006-09-11 | $16.23 | $17.96 | 94,100 | — | — |
| 2006-09-08 | $16.28 | $18.01 | 126,800 | — | — |
| 2006-09-07 | $16.44 | $18.19 | 310,500 | — | — |
| 2006-09-06 | $16.22 | $17.94 | 187,000 | — | — |
| 2006-09-05 | $16.23 | $17.96 | 218,500 | — | — |
| 2006-09-01 | $16.16 | $17.88 | 166,200 | — | — |
| 2006-08-31 | $15.75 | $17.42 | 101,600 | — | — |
| 2006-08-30 | $15.75 | $17.42 | 164,000 | — | — |
| 2006-08-29 | $15.68 | $17.35 | 70,700 | — | — |
| 2006-08-28 | $15.70 | $17.37 | 170,000 | — | — |
| 2006-08-25 | $15.64 | $17.30 | 107,600 | — | — |
| 2006-08-24 | $15.63 | $17.29 | 130,000 | — | — |
| 2006-08-23 | $15.52 | $17.17 | 124,100 | — | — |
| 2006-08-22 | $15.50 | $17.15 | 120,500 | — | — |
| 2006-08-21 | $15.43 | $17.07 | 65,900 | — | — |
| 2006-08-18 | $15.34 | $16.97 | 54,600 | — | — |
| 2006-08-17 | $15.38 | $17.01 | 88,900 | — | — |
| 2006-08-16 | $15.42 | $17.06 | 112,800 | — | — |
| 2006-08-15 | $15.50 | $17.15 | 74,800 | — | — |
| 2006-08-14 | $15.49 | $17.14 | 128,600 | — | — |
| 2006-08-11 | $15.33 | $16.96 | 521,000 | — | — |
| 2006-08-10 | $15.30 | $16.93 | 89,300 | — | — |
| 2006-08-09 | $15.88 | $17.57 | 55,100 | — | — |
| 2006-08-08 | $15.75 | $17.42 | 63,300 | — | — |
| 2006-08-07 | $15.49 | $17.14 | 123,500 | — | — |
| 2006-08-04 | $16.00 | $17.70 | 65,900 | — | — |
| 2006-08-03 | $16.15 | $17.87 | 54,600 | — | — |
| 2006-08-02 | $16.29 | $18.02 | 54,400 | — | — |
| 2006-08-01 | $16.77 | $18.55 | 63,400 | — | — |
| 2006-07-31 | $16.21 | $17.93 | 10,100 | — | — |
| 2006-07-28 | $16.10 | $17.81 | 4,300 | — | — |
| 2006-07-27 | $16.04 | $17.75 | 13,200 | — | — |
| 2006-07-26 | $16.04 | $17.75 | 18,100 | — | — |
| 2006-07-25 | $15.87 | $17.56 | 11,100 | — | — |
| 2006-07-24 | $15.88 | $17.57 | 9,400 | — | — |
| 2006-07-21 | $16.04 | $17.75 | 15,900 | — | — |
| 2006-07-20 | $15.81 | $17.49 | 25,200 | — | — |
| 2006-07-19 | $16.26 | $17.99 | 17,200 | — | — |
| 2006-07-18 | $16.29 | $18.02 | 6,700 | — | — |
| 2006-07-17 | $16.15 | $17.87 | 7,400 | — | — |
| 2006-07-14 | $16.13 | $17.84 | 9,400 | — | — |
| 2006-07-13 | $16.18 | $17.90 | 11,700 | — | — |
| 2006-07-12 | $16.22 | $17.94 | 23,900 | — | — |
| 2006-07-11 | $16.15 | $17.87 | 20,300 | — | — |
| 2006-07-10 | $16.17 | $17.89 | 17,600 | — | — |
| 2006-07-07 | $16.17 | $17.89 | 19,600 | — | — |
| 2006-07-06 | $16.18 | $17.90 | 14,700 | — | — |
| 2006-07-05 | $16.29 | $18.02 | 18,400 | — | — |
| 2006-07-03 | $16.50 | $18.25 | 36,500 | — | — |
| 2006-06-30 | $16.99 | $18.80 | 28,000 | — | — |
| 2006-06-29 | $16.57 | $18.33 | 29,100 | — | — |
| 2006-06-28 | $16.39 | $18.13 | 14,700 | — | — |
| 2006-06-27 | $16.51 | $18.26 | 11,900 | — | — |
| 2006-06-26 | $16.19 | $17.91 | 14,800 | — | — |
| 2006-06-23 | $16.42 | $18.17 | 27,900 | — | — |
| 2006-06-22 | $16.50 | $18.25 | 21,000 | — | — |
| 2006-06-21 | $16.46 | $18.21 | 25,400 | — | — |
| 2006-06-20 | $16.61 | $18.00 | 12,800 | — | — |
| 2006-06-19 | $16.58 | $17.97 | 20,200 | — | — |
| 2006-06-16 | $16.49 | $17.87 | 17,200 | — | — |
| 2006-06-15 | $16.49 | $17.87 | 36,100 | — | — |
| 2006-06-14 | $15.87 | $17.20 | 21,400 | — | — |
| 2006-06-13 | $15.84 | $17.17 | 19,800 | — | — |
| 2006-06-12 | $15.84 | $17.17 | 22,400 | — | — |
| 2006-06-09 | $15.90 | $17.23 | 8,500 | — | — |
| 2006-06-08 | $15.95 | $17.28 | 46,300 | — | — |
| 2006-06-07 | $15.83 | $17.15 | 5,900 | — | — |
| 2006-06-06 | $15.95 | $17.28 | 60,600 | — | — |
| 2006-06-05 | $16.19 | $17.54 | 21,200 | — | — |
| 2006-06-02 | $16.38 | $17.75 | 15,800 | — | — |
| 2006-06-01 | $16.23 | $17.59 | 16,200 | — | — |
| 2006-05-31 | $16.44 | $17.82 | 14,600 | — | — |
| 2006-05-30 | $16.17 | $17.52 | 19,800 | — | — |
| 2006-05-26 | $16.35 | $17.72 | 20,700 | — | — |
| 2006-05-25 | $16.25 | $17.61 | 13,300 | — | — |
| 2006-05-24 | $16.14 | $17.49 | 12,800 | — | — |
| 2006-05-23 | $16.27 | $17.63 | 35,300 | — | — |
| 2006-05-22 | $16.24 | $17.60 | 37,200 | — | — |
| 2006-05-19 | $16.67 | $18.06 | 15,300 | — | — |
| 2006-05-18 | $16.70 | $18.10 | 21,800 | — | — |
| 2006-05-17 | $16.62 | $18.01 | 29,200 | — | — |
| 2006-05-16 | $16.99 | $18.41 | 15,400 | — | — |
| 2006-05-15 | $16.79 | $18.19 | 22,800 | — | — |
| 2006-05-12 | $17.05 | $18.48 | 56,700 | — | — |
| 2006-05-11 | $17.01 | $18.43 | 31,900 | — | — |
| 2006-05-10 | $16.76 | $18.16 | 20,700 | — | — |
| 2006-05-09 | $16.93 | $18.35 | 29,500 | — | — |
| 2006-05-08 | $17.03 | $18.45 | 37,600 | — | — |
| 2006-05-05 | $17.00 | $18.42 | 26,600 | — | — |
| 2006-05-04 | $16.90 | $18.31 | 19,800 | — | — |
| 2006-05-03 | $16.80 | $18.21 | 15,300 | — | — |
| 2006-05-02 | $16.93 | $18.35 | 16,800 | — | — |
| 2006-05-01 | $16.97 | $18.39 | 37,800 | — | — |
| 2006-04-28 | $16.96 | $18.38 | 20,000 | — | — |
| 2006-04-27 | $17.07 | $18.50 | 31,500 | — | — |
| 2006-04-26 | $16.99 | $18.41 | 148,300 | — | — |
| 2006-04-25 | $16.86 | $18.27 | 25,600 | — | — |
| 2006-04-24 | $16.74 | $18.14 | 21,000 | — | — |
| 2006-04-21 | $16.57 | $17.96 | 30,300 | — | — |
| 2006-04-20 | $16.55 | $17.93 | 19,300 | — | — |
| 2006-04-19 | $16.72 | $18.12 | 19,300 | — | — |
| 2006-04-18 | $16.60 | $17.99 | 32,500 | — | — |
| 2006-04-17 | $16.85 | $18.26 | 22,700 | — | — |
| 2006-04-13 | $16.88 | $18.29 | 15,100 | — | — |
| 2006-04-12 | $16.88 | $18.29 | 48,700 | — | — |
| 2006-04-11 | $16.76 | $18.16 | 71,300 | — | — |
| 2006-04-10 | $16.95 | $18.37 | 59,200 | — | — |
| 2006-04-07 | $16.51 | $17.89 | 20,700 | — | — |
| 2006-04-06 | $16.39 | $17.76 | 16,800 | — | — |
| 2006-04-05 | $16.30 | $17.66 | 15,600 | — | — |
| 2006-04-04 | $16.30 | $17.66 | 7,000 | — | — |
| 2006-04-03 | $16.44 | $17.82 | 15,700 | — | — |
| 2006-03-31 | $16.44 | $17.82 | 20,500 | — | — |
| 2006-03-30 | $16.35 | $17.72 | 20,800 | — | — |
| 2006-03-29 | $16.11 | $17.46 | 9,100 | — | — |
| 2006-03-28 | $16.20 | $17.56 | 11,000 | — | — |
| 2006-03-27 | $16.20 | $17.56 | 10,500 | — | — |
| 2006-03-24 | $16.21 | $17.57 | 25,600 | — | — |
| 2006-03-23 | $16.15 | $17.50 | 13,100 | — | — |
| 2006-03-22 | $16.01 | $17.35 | 19,700 | — | — |
| 2006-03-21 | $16.32 | $17.36 | 26,200 | — | — |
| 2006-03-20 | $16.30 | $17.34 | 38,600 | — | — |
| 2006-03-17 | $16.37 | $17.41 | 39,600 | — | — |
| 2006-03-16 | $16.41 | $17.46 | 55,300 | — | — |
| 2006-03-15 | $16.28 | $17.32 | 13,900 | — | — |
| 2006-03-14 | $16.27 | $17.31 | 24,600 | — | — |
| 2006-03-13 | $16.34 | $17.38 | 23,800 | — | — |
| 2006-03-10 | $16.25 | $17.29 | 31,700 | — | — |
| 2006-03-09 | $16.28 | $17.32 | 24,600 | — | — |
| 2006-03-08 | $16.44 | $17.49 | 27,400 | — | — |
| 2006-03-07 | $16.55 | $17.60 | 28,800 | — | — |
| 2006-03-06 | $16.64 | $17.70 | 40,200 | — | — |
| 2006-03-03 | $16.57 | $17.63 | 27,200 | — | — |
| 2006-03-02 | $16.55 | $17.60 | 28,600 | — | — |
| 2006-03-01 | $16.64 | $17.70 | 26,900 | — | — |
| 2006-02-28 | $16.54 | $17.59 | 24,400 | — | — |
| 2006-02-27 | $16.26 | $17.30 | 17,800 | — | — |
| 2006-02-24 | $16.34 | $17.38 | 28,300 | — | — |
| 2006-02-23 | $16.32 | $17.36 | 28,500 | — | — |
| 2006-02-22 | $16.34 | $17.38 | 20,400 | — | — |
| 2006-02-21 | $16.25 | $17.29 | 36,200 | — | — |
| 2006-02-17 | $16.19 | $17.22 | 41,200 | — | — |
| 2006-02-16 | $15.85 | $16.86 | 24,700 | — | — |
| 2006-02-15 | $15.98 | $17.00 | 19,000 | — | — |
| 2006-02-14 | $15.93 | $16.95 | 24,400 | — | — |
| 2006-02-13 | $16.05 | $17.07 | 20,700 | — | — |
| 2006-02-10 | $16.16 | $17.19 | 38,300 | — | — |
| 2006-02-09 | $16.58 | $17.64 | 30,700 | — | — |
| 2006-02-08 | $16.45 | $17.50 | 28,100 | — | — |
| 2006-02-07 | $16.25 | $17.29 | 22,800 | — | — |
| 2006-02-06 | $16.19 | $17.22 | 36,900 | — | — |
| 2006-02-03 | $16.30 | $17.34 | 30,900 | — | — |
| 2006-02-02 | $16.44 | $17.49 | 37,500 | — | — |
| 2006-02-01 | $16.18 | $17.21 | 38,300 | — | — |
| 2006-01-31 | $16.12 | $17.15 | 46,400 | — | — |
| 2006-01-30 | $16.25 | $17.29 | 82,000 | — | — |
| 2006-01-27 | $15.90 | $16.91 | 35,600 | — | — |
| 2006-01-26 | $15.70 | $16.70 | 34,600 | — | — |
| 2006-01-25 | $15.91 | $16.92 | 47,100 | — | — |
| 2006-01-24 | $15.74 | $16.74 | 12,000 | — | — |
| 2006-01-23 | $15.40 | $16.38 | 16,400 | — | — |
| 2006-01-20 | $15.45 | $16.43 | 13,100 | — | — |
| 2006-01-19 | $15.49 | $16.48 | 12,100 | — | — |
| 2006-01-18 | $15.41 | $16.39 | 15,400 | — | — |
| 2006-01-17 | $15.40 | $16.38 | 26,500 | — | — |
| 2006-01-13 | $15.12 | $16.08 | 17,100 | — | — |
| 2006-01-12 | $15.36 | $16.34 | 13,300 | — | — |
| 2006-01-11 | $15.36 | $16.34 | 32,600 | — | — |
| 2006-01-10 | $15.19 | $16.16 | 29,600 | — | — |
| 2006-01-09 | $15.08 | $16.04 | 41,800 | — | — |
| 2006-01-06 | $15.14 | $16.10 | 26,300 | — | — |
| 2006-01-05 | $15.00 | $15.96 | 54,100 | — | — |
| 2006-01-04 | $15.13 | $16.09 | 44,000 | — | — |
| 2006-01-03 | $15.18 | $16.15 | 25,900 | — | — |