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
- 1998-03-10 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 | $17.85 | $18.77 | 117,300 | — | — |
| 2006-12-28 | $17.92 | $18.85 | 68,700 | — | — |
| 2006-12-27 | $17.93 | $18.86 | 102,600 | — | — |
| 2006-12-26 | $17.77 | $18.69 | 87,900 | — | — |
| 2006-12-22 | $17.67 | $18.58 | 218,400 | — | — |
| 2006-12-21 | $18.02 | $18.96 | 168,900 | — | — |
| 2006-12-20 | $17.83 | $18.75 | 184,800 | — | — |
| 2006-12-19 | $17.42 | $18.32 | 297,300 | — | — |
| 2006-12-18 | $17.09 | $17.97 | 229,800 | — | — |
| 2006-12-15 | $16.81 | $17.68 | 157,500 | — | — |
| 2006-12-14 | $16.86 | $17.73 | 132,900 | — | — |
| 2006-12-13 | $16.87 | $17.74 | 129,000 | — | — |
| 2006-12-12 | $16.96 | $17.84 | 197,100 | — | — |
| 2006-12-11 | $17.06 | $17.95 | 117,300 | — | — |
| 2006-12-08 | $17.15 | $18.04 | 213,600 | — | — |
| 2006-12-07 | $17.45 | $18.35 | 74,400 | — | — |
| 2006-12-06 | $17.66 | $18.57 | 45,600 | — | — |
| 2006-12-05 | $17.79 | $18.71 | 49,200 | — | — |
| 2006-12-04 | $17.97 | $18.90 | 217,200 | — | — |
| 2006-12-01 | $17.58 | $18.49 | 115,200 | — | — |
| 2006-11-30 | $18.03 | $18.96 | 286,800 | — | — |
| 2006-11-29 | $17.58 | $18.49 | 111,600 | — | — |
| 2006-11-28 | $17.38 | $18.29 | 82,200 | — | — |
| 2006-11-27 | $17.22 | $18.11 | 112,500 | — | — |
| 2006-11-24 | $17.33 | $18.23 | 45,000 | — | — |
| 2006-11-22 | $17.38 | $18.29 | 69,600 | — | — |
| 2006-11-21 | $17.29 | $18.19 | 146,100 | — | — |
| 2006-11-20 | $17.47 | $18.31 | 156,900 | — | — |
| 2006-11-17 | $17.35 | $18.18 | 69,000 | — | — |
| 2006-11-16 | $17.53 | $18.36 | 46,800 | — | — |
| 2006-11-15 | $17.45 | $18.29 | 90,000 | — | — |
| 2006-11-14 | $17.57 | $18.41 | 78,900 | — | — |
| 2006-11-13 | $17.61 | $18.45 | 482,700 | — | — |
| 2006-11-10 | $17.75 | $18.60 | 104,400 | — | — |
| 2006-11-09 | $17.45 | $18.28 | 166,800 | — | — |
| 2006-11-08 | $17.62 | $18.46 | 132,600 | — | — |
| 2006-11-07 | $17.80 | $18.65 | 129,900 | — | — |
| 2006-11-06 | $17.68 | $18.52 | 248,700 | — | — |
| 2006-11-03 | $17.88 | $18.73 | 162,000 | — | — |
| 2006-11-02 | $17.85 | $18.71 | 94,500 | — | — |
| 2006-11-01 | $18.01 | $18.87 | 136,200 | — | — |
| 2006-10-31 | $18.18 | $19.04 | 293,400 | — | — |
| 2006-10-30 | $18.11 | $18.98 | 159,000 | — | — |
| 2006-10-27 | $18.14 | $19.00 | 80,700 | — | — |
| 2006-10-26 | $17.80 | $18.65 | 82,800 | — | — |
| 2006-10-25 | $17.76 | $18.61 | 71,400 | — | — |
| 2006-10-24 | $17.44 | $18.27 | 111,300 | — | — |
| 2006-10-23 | $17.74 | $18.58 | 58,200 | — | — |
| 2006-10-20 | $17.55 | $18.39 | 117,900 | — | — |
| 2006-10-19 | $17.83 | $18.68 | 51,300 | — | — |
| 2006-10-18 | $18.04 | $18.91 | 108,900 | — | — |
| 2006-10-17 | $18.01 | $18.87 | 67,500 | — | — |
| 2006-10-16 | $17.76 | $18.61 | 130,200 | — | — |
| 2006-10-13 | $17.83 | $18.68 | 84,300 | — | — |
| 2006-10-12 | $17.96 | $18.82 | 83,400 | — | — |
| 2006-10-11 | $17.58 | $18.42 | 115,200 | — | — |
| 2006-10-10 | $17.66 | $18.51 | 52,200 | — | — |
| 2006-10-09 | $17.86 | $18.71 | 125,100 | — | — |
| 2006-10-06 | $17.77 | $18.62 | 83,400 | — | — |
| 2006-10-05 | $18.02 | $18.88 | 294,300 | — | — |
| 2006-10-04 | $18.24 | $19.11 | 202,200 | — | — |
| 2006-10-03 | $17.82 | $18.67 | 109,500 | — | — |
| 2006-10-02 | $17.98 | $18.84 | 46,800 | — | — |
| 2006-09-29 | $17.87 | $18.72 | 57,300 | — | — |
| 2006-09-28 | $18.02 | $18.88 | 90,900 | — | — |
| 2006-09-27 | $18.00 | $18.86 | 96,600 | — | — |
| 2006-09-26 | $17.98 | $18.84 | 126,300 | — | — |
| 2006-09-25 | $17.92 | $18.77 | 249,000 | — | — |
| 2006-09-22 | $17.79 | $18.64 | 288,600 | — | — |
| 2006-09-21 | $17.92 | $18.77 | 549,000 | — | — |
| 2006-09-20 | $16.97 | $17.78 | 97,500 | — | — |
| 2006-09-19 | $16.65 | $17.44 | 214,200 | — | — |
| 2006-09-18 | $16.83 | $17.64 | 234,900 | — | — |
| 2006-09-15 | $16.67 | $17.47 | 305,700 | — | — |
| 2006-09-14 | $16.63 | $17.43 | 66,000 | — | — |
| 2006-09-13 | $16.76 | $17.56 | 236,400 | — | — |
| 2006-09-12 | $16.58 | $17.37 | 140,100 | — | — |
| 2006-09-11 | $16.45 | $17.23 | 136,200 | — | — |
| 2006-09-08 | $16.48 | $17.27 | 31,500 | — | — |
| 2006-09-07 | $16.37 | $17.16 | 120,600 | — | — |
| 2006-09-06 | $16.48 | $17.27 | 128,700 | — | — |
| 2006-09-05 | $16.42 | $17.20 | 144,600 | — | — |
| 2006-09-01 | $16.34 | $17.12 | 143,400 | — | — |
| 2006-08-31 | $16.32 | $17.10 | 198,000 | — | — |
| 2006-08-30 | $16.30 | $17.08 | 284,100 | — | — |
| 2006-08-29 | $16.75 | $17.55 | 160,500 | — | — |
| 2006-08-28 | $16.33 | $17.11 | 87,300 | — | — |
| 2006-08-25 | $16.30 | $17.08 | 73,800 | — | — |
| 2006-08-24 | $16.38 | $17.17 | 276,000 | — | — |
| 2006-08-23 | $16.39 | $17.17 | 345,300 | — | — |
| 2006-08-22 | $17.06 | $17.80 | 164,100 | — | — |
| 2006-08-21 | $16.98 | $17.72 | 126,600 | — | — |
| 2006-08-18 | $17.00 | $17.74 | 113,100 | — | — |
| 2006-08-17 | $16.86 | $17.60 | 75,300 | — | — |
| 2006-08-16 | $17.01 | $17.75 | 174,300 | — | — |
| 2006-08-15 | $16.91 | $17.65 | 153,300 | — | — |
| 2006-08-14 | $16.73 | $17.46 | 162,300 | — | — |
| 2006-08-11 | $16.87 | $17.60 | 145,800 | — | — |
| 2006-08-10 | $16.97 | $17.71 | 194,400 | — | — |
| 2006-08-09 | $16.95 | $17.69 | 1,152,600 | — | — |
| 2006-08-08 | $17.40 | $18.15 | 165,300 | — | — |
| 2006-08-07 | $17.47 | $18.23 | 88,500 | — | — |
| 2006-08-04 | $17.62 | $18.38 | 200,100 | — | — |
| 2006-08-03 | $17.80 | $18.57 | 131,700 | — | — |
| 2006-08-02 | $17.73 | $18.50 | 241,800 | — | — |
| 2006-08-01 | $17.60 | $18.37 | 384,300 | — | — |
| 2006-07-31 | $18.00 | $18.78 | 252,000 | — | — |
| 2006-07-28 | $18.15 | $18.94 | 72,900 | — | — |
| 2006-07-27 | $17.80 | $18.58 | 87,000 | — | — |
| 2006-07-26 | $17.95 | $18.73 | 83,400 | — | — |
| 2006-07-25 | $17.83 | $18.60 | 170,100 | — | — |
| 2006-07-24 | $17.59 | $18.36 | 176,700 | — | — |
| 2006-07-21 | $17.39 | $18.15 | 191,400 | — | — |
| 2006-07-20 | $17.33 | $18.09 | 218,100 | — | — |
| 2006-07-19 | $17.36 | $18.11 | 125,100 | — | — |
| 2006-07-18 | $16.89 | $17.62 | 194,400 | — | — |
| 2006-07-17 | $16.83 | $17.56 | 332,100 | — | — |
| 2006-07-14 | $16.97 | $17.71 | 481,500 | — | — |
| 2006-07-13 | $16.74 | $17.47 | 154,800 | — | — |
| 2006-07-12 | $17.15 | $17.90 | 649,800 | — | — |
| 2006-07-11 | $16.50 | $17.22 | 256,500 | — | — |
| 2006-07-10 | $16.70 | $17.43 | 122,400 | — | — |
| 2006-07-07 | $16.89 | $17.62 | 291,600 | — | — |
| 2006-07-06 | $17.46 | $18.22 | 297,300 | — | — |
| 2006-07-05 | $17.56 | $18.33 | 201,600 | — | — |
| 2006-07-03 | $17.90 | $18.68 | 40,800 | — | — |
| 2006-06-30 | $17.73 | $18.50 | 109,200 | — | — |
| 2006-06-29 | $17.67 | $18.43 | 150,300 | — | — |
| 2006-06-28 | $17.23 | $17.98 | 118,200 | — | — |
| 2006-06-27 | $17.39 | $18.15 | 135,300 | — | — |
| 2006-06-26 | $17.59 | $18.36 | 267,000 | — | — |
| 2006-06-23 | $17.20 | $17.94 | 82,500 | — | — |
| 2006-06-22 | $17.29 | $18.04 | 218,100 | — | — |
| 2006-06-21 | $17.35 | $18.10 | 174,600 | — | — |
| 2006-06-20 | $17.23 | $17.98 | 69,000 | — | — |
| 2006-06-19 | $17.35 | $18.11 | 146,700 | — | — |
| 2006-06-16 | $17.65 | $18.42 | 379,800 | — | — |
| 2006-06-15 | $17.73 | $18.50 | 429,600 | — | — |
| 2006-06-14 | $17.13 | $17.87 | 330,900 | — | — |
| 2006-06-13 | $17.10 | $17.84 | 463,800 | — | — |
| 2006-06-12 | $16.61 | $17.34 | 397,500 | — | — |
| 2006-06-09 | $17.15 | $17.90 | 151,800 | — | — |
| 2006-06-08 | $17.40 | $18.16 | 425,700 | — | — |
| 2006-06-07 | $17.82 | $18.59 | 336,900 | — | — |
| 2006-06-06 | $18.10 | $18.89 | 357,000 | — | — |
| 2006-06-05 | $18.84 | $19.66 | 223,200 | — | — |
| 2006-06-02 | $19.55 | $20.40 | 210,000 | — | — |
| 2006-06-01 | $19.53 | $20.38 | 414,000 | — | — |
| 2006-05-31 | $19.67 | $20.52 | 868,200 | — | — |
| 2006-05-30 | $19.16 | $19.99 | 344,100 | — | — |
| 2006-05-26 | $18.65 | $19.46 | 126,600 | — | — |
| 2006-05-25 | $18.47 | $19.28 | 116,100 | — | — |
| 2006-05-24 | $18.12 | $18.91 | 141,000 | — | — |
| 2006-05-23 | $18.66 | $19.40 | 216,600 | — | — |
| 2006-05-22 | $17.68 | $18.39 | 451,800 | — | — |
| 2006-05-19 | $18.63 | $19.38 | 194,700 | — | — |
| 2006-05-18 | $18.62 | $19.36 | 178,500 | — | — |
| 2006-05-17 | $18.93 | $19.69 | 207,300 | — | — |
| 2006-05-16 | $19.67 | $20.46 | 145,800 | — | — |
| 2006-05-15 | $19.67 | $20.46 | 186,300 | — | — |
| 2006-05-12 | $19.75 | $20.54 | 151,200 | — | — |
| 2006-05-11 | $19.84 | $20.64 | 721,800 | — | — |
| 2006-05-10 | $19.01 | $19.78 | 208,500 | — | — |
| 2006-05-09 | $18.93 | $19.69 | 166,200 | — | — |
| 2006-05-08 | $18.84 | $19.60 | 182,700 | — | — |
| 2006-05-05 | $18.95 | $19.71 | 99,000 | — | — |
| 2006-05-04 | $19.03 | $19.79 | 275,100 | — | — |
| 2006-05-03 | $18.91 | $19.66 | 318,900 | — | — |
| 2006-05-02 | $18.32 | $19.05 | 482,100 | — | — |
| 2006-05-01 | $18.05 | $18.77 | 295,500 | — | — |
| 2006-04-28 | $17.97 | $18.69 | 254,700 | — | — |
| 2006-04-27 | $18.13 | $18.86 | 182,100 | — | — |
| 2006-04-26 | $18.51 | $19.25 | 162,000 | — | — |
| 2006-04-25 | $18.62 | $19.36 | 101,400 | — | — |
| 2006-04-24 | $18.40 | $19.14 | 90,000 | — | — |
| 2006-04-21 | $18.55 | $19.29 | 100,200 | — | — |
| 2006-04-20 | $18.60 | $19.34 | 102,900 | — | — |
| 2006-04-19 | $18.96 | $19.72 | 105,000 | — | — |
| 2006-04-18 | $18.78 | $19.54 | 80,700 | — | — |
| 2006-04-17 | $18.50 | $19.24 | 184,200 | — | — |
| 2006-04-13 | $18.66 | $19.41 | 985,800 | — | — |
| 2006-04-12 | $17.77 | $18.48 | 192,900 | — | — |
| 2006-04-11 | $17.39 | $18.09 | 420,900 | — | — |
| 2006-04-10 | $17.43 | $18.13 | 282,300 | — | — |
| 2006-04-07 | $17.33 | $18.02 | 150,000 | — | — |
| 2006-04-06 | $17.10 | $17.79 | 127,800 | — | — |
| 2006-04-05 | $16.99 | $17.67 | 104,700 | — | — |
| 2006-04-04 | $17.16 | $17.85 | 177,900 | — | — |
| 2006-04-03 | $16.78 | $17.46 | 168,900 | — | — |
| 2006-03-31 | $16.50 | $17.16 | 174,300 | — | — |
| 2006-03-30 | $16.50 | $17.17 | 144,300 | — | — |
| 2006-03-29 | $16.30 | $16.95 | 153,300 | — | — |
| 2006-03-28 | $16.14 | $16.79 | 134,700 | — | — |
| 2006-03-27 | $16.25 | $16.91 | 235,200 | — | — |
| 2006-03-24 | $16.20 | $16.85 | 270,000 | — | — |
| 2006-03-23 | $16.47 | $17.13 | 240,000 | — | — |
| 2006-03-22 | $16.58 | $17.24 | 118,800 | — | — |
| 2006-03-21 | $16.65 | $17.32 | 133,500 | — | — |
| 2006-03-20 | $17.03 | $17.71 | 78,300 | — | — |
| 2006-03-17 | $16.97 | $17.65 | 265,800 | — | — |
| 2006-03-16 | $17.05 | $17.74 | 303,900 | — | — |
| 2006-03-15 | $16.75 | $17.42 | 78,600 | — | — |
| 2006-03-14 | $16.33 | $16.98 | 204,900 | — | — |
| 2006-03-13 | $16.50 | $17.16 | 214,800 | — | — |
| 2006-03-10 | $16.40 | $17.06 | 114,600 | — | — |
| 2006-03-09 | $16.27 | $16.92 | 152,700 | — | — |
| 2006-03-08 | $16.40 | $17.06 | 72,600 | — | — |
| 2006-03-07 | $16.56 | $17.23 | 115,200 | — | — |
| 2006-03-06 | $16.60 | $17.27 | 258,000 | — | — |
| 2006-03-03 | $16.75 | $17.42 | 182,700 | — | — |
| 2006-03-02 | $16.45 | $17.11 | 95,400 | — | — |
| 2006-03-01 | $16.21 | $16.86 | 211,200 | — | — |
| 2006-02-28 | $15.91 | $16.55 | 227,100 | — | — |
| 2006-02-27 | $16.23 | $16.88 | 148,800 | — | — |
| 2006-02-24 | $15.92 | $16.56 | 154,200 | — | — |
| 2006-02-23 | $15.62 | $16.25 | 201,000 | — | — |
| 2006-02-22 | $16.31 | $16.97 | 270,900 | — | — |
| 2006-02-21 | $15.87 | $16.44 | 277,500 | — | — |
| 2006-02-17 | $15.78 | $16.35 | 249,600 | — | — |
| 2006-02-16 | $15.47 | $16.03 | 343,500 | — | — |
| 2006-02-15 | $15.12 | $15.67 | 130,200 | — | — |
| 2006-02-14 | $14.77 | $15.30 | 133,500 | — | — |
| 2006-02-13 | $14.68 | $15.21 | 71,400 | — | — |
| 2006-02-10 | $14.73 | $15.27 | 60,000 | — | — |
| 2006-02-09 | $14.66 | $15.19 | 147,900 | — | — |
| 2006-02-08 | $14.41 | $14.93 | 105,900 | — | — |
| 2006-02-07 | $14.51 | $15.03 | 63,900 | — | — |
| 2006-02-06 | $14.60 | $15.13 | 124,800 | — | — |
| 2006-02-03 | $14.80 | $15.34 | 123,900 | — | — |
| 2006-02-02 | $14.67 | $15.20 | 286,800 | — | — |
| 2006-02-01 | $14.93 | $15.47 | 126,900 | — | — |
| 2006-01-31 | $14.98 | $15.53 | 70,500 | — | — |
| 2006-01-30 | $15.05 | $15.59 | 147,300 | — | — |
| 2006-01-27 | $15.05 | $15.59 | 177,900 | — | — |
| 2006-01-26 | $14.83 | $15.37 | 156,300 | — | — |
| 2006-01-25 | $14.83 | $15.37 | 82,800 | — | — |
| 2006-01-24 | $14.74 | $15.27 | 98,700 | — | — |
| 2006-01-23 | $14.70 | $15.23 | 47,100 | — | — |
| 2006-01-20 | $14.50 | $15.02 | 143,400 | — | — |
| 2006-01-19 | $14.55 | $15.07 | 207,600 | — | — |
| 2006-01-18 | $14.12 | $14.63 | 160,200 | — | — |
| 2006-01-17 | $14.24 | $14.76 | 131,400 | — | — |
| 2006-01-13 | $14.47 | $14.99 | 135,300 | — | — |
| 2006-01-12 | $14.23 | $14.74 | 183,600 | — | — |
| 2006-01-11 | $14.18 | $14.69 | 135,300 | — | — |
| 2006-01-10 | $14.33 | $14.85 | 191,700 | — | — |
| 2006-01-09 | $14.18 | $14.70 | 149,400 | — | — |
| 2006-01-06 | $14.52 | $15.04 | 152,700 | — | — |
| 2006-01-05 | $14.32 | $14.84 | 174,300 | — | — |
| 2006-01-04 | $14.37 | $14.89 | 224,700 | — | — |
| 2006-01-03 | $14.37 | $14.89 | 322,200 | — | — |