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
- 1993-02-03 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 | $16.12 | $16.12 | 28,600 | — | — |
| 2006-12-28 | $15.72 | $15.72 | 38,100 | — | — |
| 2006-12-27 | $16.10 | $16.10 | 18,000 | — | — |
| 2006-12-26 | $16.35 | $16.35 | 32,700 | — | — |
| 2006-12-22 | $16.29 | $16.29 | 30,700 | — | — |
| 2006-12-21 | $16.46 | $16.46 | 28,400 | — | — |
| 2006-12-20 | $16.98 | $16.98 | 10,700 | — | — |
| 2006-12-19 | $16.84 | $16.84 | 32,900 | — | — |
| 2006-12-18 | $17.30 | $17.30 | 58,600 | — | — |
| 2006-12-15 | $17.00 | $17.00 | 33,200 | — | — |
| 2006-12-14 | $17.20 | $17.20 | 89,300 | — | — |
| 2006-12-13 | $16.69 | $16.69 | 82,400 | — | — |
| 2006-12-12 | $16.25 | $16.25 | 105,700 | — | — |
| 2006-12-11 | $15.95 | $15.95 | 56,600 | — | — |
| 2006-12-08 | $15.29 | $15.29 | 41,100 | — | — |
| 2006-12-07 | $14.87 | $14.87 | 35,500 | — | — |
| 2006-12-06 | $14.51 | $14.51 | 47,000 | — | — |
| 2006-12-05 | $14.35 | $14.35 | 30,000 | — | — |
| 2006-12-04 | $14.29 | $14.29 | 11,100 | — | — |
| 2006-12-01 | $14.21 | $14.21 | 17,500 | — | — |
| 2006-11-30 | $14.11 | $14.11 | 11,400 | — | — |
| 2006-11-29 | $14.24 | $14.24 | 6,700 | — | — |
| 2006-11-28 | $14.26 | $14.26 | 36,900 | — | — |
| 2006-11-27 | $14.18 | $14.18 | 56,600 | — | — |
| 2006-11-24 | $13.61 | $13.61 | 11,000 | — | — |
| 2006-11-22 | $13.72 | $13.72 | 14,700 | — | — |
| 2006-11-21 | $13.85 | $13.85 | 18,400 | — | — |
| 2006-11-20 | $13.94 | $13.94 | 15,700 | — | — |
| 2006-11-17 | $13.81 | $13.81 | 39,200 | — | — |
| 2006-11-16 | $13.78 | $13.78 | 11,800 | — | — |
| 2006-11-15 | $13.94 | $13.94 | 9,500 | — | — |
| 2006-11-14 | $14.04 | $14.04 | 14,900 | — | — |
| 2006-11-13 | $14.26 | $14.26 | 18,300 | — | — |
| 2006-11-10 | $14.16 | $14.16 | 17,800 | — | — |
| 2006-11-09 | $14.04 | $14.04 | 23,200 | — | — |
| 2006-11-08 | $14.07 | $14.07 | 37,300 | — | — |
| 2006-11-07 | $14.02 | $14.02 | 139,500 | — | — |
| 2006-11-06 | $13.07 | $13.07 | 23,000 | — | — |
| 2006-11-03 | $12.71 | $12.71 | 20,900 | — | — |
| 2006-11-02 | $12.38 | $12.38 | 23,100 | — | — |
| 2006-11-01 | $12.70 | $12.70 | 31,500 | — | — |
| 2006-10-31 | $12.82 | $12.82 | 28,100 | — | — |
| 2006-10-30 | $13.00 | $13.00 | 76,300 | — | — |
| 2006-10-27 | $13.45 | $13.45 | 14,400 | — | — |
| 2006-10-26 | $13.26 | $13.26 | 16,400 | — | — |
| 2006-10-25 | $13.11 | $13.11 | 23,100 | — | — |
| 2006-10-24 | $12.86 | $12.86 | 57,600 | — | — |
| 2006-10-23 | $13.49 | $13.49 | 26,300 | — | — |
| 2006-10-20 | $13.81 | $13.81 | 26,400 | — | — |
| 2006-10-19 | $14.11 | $14.11 | 24,100 | — | — |
| 2006-10-18 | $13.66 | $13.66 | 55,200 | — | — |
| 2006-10-17 | $13.71 | $13.71 | 46,400 | — | — |
| 2006-10-16 | $13.44 | $13.44 | 41,200 | — | — |
| 2006-10-13 | $12.93 | $12.93 | 22,600 | — | — |
| 2006-10-12 | $12.98 | $12.98 | 17,500 | — | — |
| 2006-10-11 | $12.51 | $12.51 | 14,200 | — | — |
| 2006-10-10 | $12.72 | $12.72 | 24,200 | — | — |
| 2006-10-09 | $12.62 | $12.62 | 37,400 | — | — |
| 2006-10-06 | $12.80 | $12.80 | 43,700 | — | — |
| 2006-10-05 | $12.40 | $12.40 | 46,600 | — | — |
| 2006-10-04 | $11.90 | $11.90 | 12,100 | — | — |
| 2006-10-03 | $11.71 | $11.71 | 14,900 | — | — |
| 2006-10-02 | $11.61 | $11.61 | 34,400 | — | — |
| 2006-09-29 | $11.97 | $11.97 | 36,300 | — | — |
| 2006-09-28 | $11.97 | $11.97 | 50,100 | — | — |
| 2006-09-27 | $11.75 | $11.75 | 41,900 | — | — |
| 2006-09-26 | $11.48 | $11.48 | 23,400 | — | — |
| 2006-09-25 | $11.42 | $11.42 | 28,700 | — | — |
| 2006-09-22 | $11.39 | $11.39 | 46,200 | — | — |
| 2006-09-21 | $11.01 | $11.01 | 22,400 | — | — |
| 2006-09-20 | $10.90 | $10.90 | 37,900 | — | — |
| 2006-09-19 | $10.93 | $10.93 | 35,100 | — | — |
| 2006-09-18 | $11.09 | $11.09 | 29,200 | — | — |
| 2006-09-15 | $11.19 | $11.19 | 48,500 | — | — |
| 2006-09-14 | $11.08 | $11.08 | 36,200 | — | — |
| 2006-09-13 | $11.11 | $11.11 | 41,800 | — | — |
| 2006-09-12 | $11.00 | $11.00 | 49,600 | — | — |
| 2006-09-11 | $11.03 | $11.03 | 25,100 | — | — |
| 2006-09-08 | $11.17 | $11.17 | 42,800 | — | — |
| 2006-09-07 | $10.94 | $10.94 | 41,200 | — | — |
| 2006-09-06 | $10.86 | $10.86 | 31,600 | — | — |
| 2006-09-05 | $10.90 | $10.90 | 37,000 | — | — |
| 2006-09-01 | $10.94 | $10.94 | 71,800 | — | — |
| 2006-08-31 | $10.93 | $10.93 | 86,000 | — | — |
| 2006-08-30 | $10.95 | $10.95 | 47,400 | — | — |
| 2006-08-29 | $10.80 | $10.80 | 27,000 | — | — |
| 2006-08-28 | $10.83 | $10.83 | 27,100 | — | — |
| 2006-08-25 | $10.97 | $10.97 | 12,500 | — | — |
| 2006-08-24 | $10.91 | $10.91 | 31,700 | — | — |
| 2006-08-23 | $10.94 | $10.94 | 26,900 | — | — |
| 2006-08-22 | $11.05 | $11.05 | 17,600 | — | — |
| 2006-08-21 | $11.35 | $11.35 | 28,900 | — | — |
| 2006-08-18 | $11.40 | $11.40 | 36,400 | — | — |
| 2006-08-17 | $11.15 | $11.15 | 38,200 | — | — |
| 2006-08-16 | $11.00 | $11.00 | 46,900 | — | — |
| 2006-08-15 | $10.82 | $10.82 | 62,600 | — | — |
| 2006-08-14 | $10.76 | $10.76 | 41,300 | — | — |
| 2006-08-11 | $11.07 | $11.07 | 50,300 | — | — |
| 2006-08-10 | $11.30 | $11.30 | 40,500 | — | — |
| 2006-08-09 | $11.36 | $11.36 | 48,600 | — | — |
| 2006-08-08 | $11.25 | $11.25 | 40,700 | — | — |
| 2006-08-07 | $11.40 | $11.40 | 54,600 | — | — |
| 2006-08-04 | $11.25 | $11.25 | 83,300 | — | — |
| 2006-08-03 | $11.43 | $11.43 | 72,300 | — | — |
| 2006-08-02 | $11.13 | $11.13 | 69,900 | — | — |
| 2006-08-01 | $11.17 | $11.17 | 85,500 | — | — |
| 2006-07-31 | $11.07 | $11.07 | 82,600 | — | — |
| 2006-07-28 | $10.07 | $10.07 | 320,000 | — | — |
| 2006-07-27 | $10.53 | $10.53 | 128,200 | — | — |
| 2006-07-26 | $10.76 | $10.76 | 116,800 | — | — |
| 2006-07-25 | $11.00 | $11.00 | 84,300 | — | — |
| 2006-07-24 | $10.82 | $10.82 | 138,200 | — | — |
| 2006-07-21 | $10.75 | $10.75 | 61,900 | — | — |
| 2006-07-20 | $11.23 | $11.23 | 115,700 | — | — |
| 2006-07-19 | $10.97 | $10.97 | 208,200 | — | — |
| 2006-07-18 | $11.22 | $11.22 | 309,000 | — | — |
| 2006-07-17 | $12.15 | $12.15 | 306,700 | — | — |
| 2006-07-14 | $12.72 | $12.72 | 1,387,800 | — | — |
| 2006-07-13 | $22.29 | $22.29 | 51,400 | — | — |
| 2006-07-12 | $22.28 | $22.28 | 23,900 | — | — |
| 2006-07-11 | $22.02 | $22.02 | 30,800 | — | — |
| 2006-07-10 | $22.05 | $22.05 | 31,400 | — | — |
| 2006-07-07 | $21.69 | $21.69 | 22,700 | — | — |
| 2006-07-06 | $21.40 | $21.40 | 11,700 | — | — |
| 2006-07-05 | $21.27 | $21.27 | 6,600 | — | — |
| 2006-07-03 | $21.38 | $21.38 | 11,200 | — | — |
| 2006-06-30 | $21.25 | $21.25 | 18,900 | — | — |
| 2006-06-29 | $20.97 | $20.97 | 29,000 | — | — |
| 2006-06-28 | $21.65 | $21.65 | 13,100 | — | — |
| 2006-06-27 | $21.58 | $21.58 | 55,900 | — | — |
| 2006-06-26 | $20.87 | $20.87 | 10,500 | — | — |
| 2006-06-23 | $21.33 | $21.33 | 10,800 | — | — |
| 2006-06-22 | $21.79 | $21.79 | 15,800 | — | — |
| 2006-06-21 | $21.72 | $21.72 | 14,100 | — | — |
| 2006-06-20 | $21.74 | $21.74 | 5,100 | — | — |
| 2006-06-19 | $21.50 | $21.50 | 5,100 | — | — |
| 2006-06-16 | $21.77 | $21.77 | 4,700 | — | — |
| 2006-06-15 | $21.98 | $21.98 | 16,900 | — | — |
| 2006-06-14 | $22.09 | $22.09 | 8,000 | — | — |
| 2006-06-13 | $21.81 | $21.81 | 10,000 | — | — |
| 2006-06-12 | $22.66 | $22.66 | 14,300 | — | — |
| 2006-06-09 | $22.17 | $22.17 | 24,600 | — | — |
| 2006-06-08 | $21.61 | $21.61 | 29,100 | — | — |
| 2006-06-07 | $22.55 | $22.55 | 11,800 | — | — |
| 2006-06-06 | $23.11 | $23.11 | 9,800 | — | — |
| 2006-06-05 | $23.71 | $23.71 | 28,800 | — | — |
| 2006-06-02 | $23.72 | $23.72 | 22,800 | — | — |
| 2006-06-01 | $23.75 | $23.75 | 18,100 | — | — |
| 2006-05-31 | $23.80 | $23.80 | 21,500 | — | — |
| 2006-05-30 | $23.95 | $23.95 | 17,600 | — | — |
| 2006-05-26 | $24.17 | $24.17 | 31,000 | — | — |
| 2006-05-25 | $24.48 | $24.48 | 24,400 | — | — |
| 2006-05-24 | $24.43 | $24.43 | 22,500 | — | — |
| 2006-05-23 | $24.57 | $24.57 | 32,400 | — | — |
| 2006-05-22 | $24.55 | $24.55 | 23,500 | — | — |
| 2006-05-19 | $24.36 | $24.36 | 29,200 | — | — |
| 2006-05-18 | $24.22 | $24.22 | 10,900 | — | — |
| 2006-05-17 | $24.08 | $24.08 | 24,200 | — | — |
| 2006-05-16 | $24.13 | $24.13 | 9,800 | — | — |
| 2006-05-15 | $24.74 | $24.74 | 32,400 | — | — |
| 2006-05-12 | $24.38 | $24.38 | 12,100 | — | — |
| 2006-05-11 | $24.52 | $24.52 | 38,800 | — | — |
| 2006-05-10 | $24.99 | $24.99 | 22,000 | — | — |
| 2006-05-09 | $23.78 | $23.78 | 22,300 | — | — |
| 2006-05-08 | $23.92 | $23.92 | 25,300 | — | — |
| 2006-05-05 | $23.80 | $23.80 | 61,000 | — | — |
| 2006-05-04 | $24.00 | $24.00 | 60,600 | — | — |
| 2006-05-03 | $24.37 | $24.37 | 22,500 | — | — |
| 2006-05-02 | $24.91 | $24.91 | 36,100 | — | — |
| 2006-05-01 | $25.44 | $25.44 | 17,600 | — | — |
| 2006-04-28 | $24.68 | $24.68 | 117,500 | — | — |
| 2006-04-27 | $25.96 | $25.96 | 16,600 | — | — |
| 2006-04-26 | $25.96 | $25.96 | 22,300 | — | — |
| 2006-04-25 | $26.04 | $26.04 | 21,300 | — | — |
| 2006-04-24 | $26.20 | $26.20 | 24,800 | — | — |
| 2006-04-21 | $26.35 | $26.35 | 31,900 | — | — |
| 2006-04-20 | $25.83 | $25.83 | 17,500 | — | — |
| 2006-04-19 | $25.40 | $25.40 | 17,700 | — | — |
| 2006-04-18 | $25.45 | $25.45 | 13,900 | — | — |
| 2006-04-17 | $24.76 | $24.76 | 14,500 | — | — |
| 2006-04-13 | $24.15 | $24.15 | 24,400 | — | — |
| 2006-04-12 | $24.19 | $24.19 | 35,300 | — | — |
| 2006-04-11 | $24.75 | $24.75 | 14,000 | — | — |
| 2006-04-10 | $25.10 | $25.10 | 27,200 | — | — |
| 2006-04-07 | $25.40 | $25.40 | 25,400 | — | — |
| 2006-04-06 | $24.69 | $24.69 | 42,400 | — | — |
| 2006-04-05 | $24.78 | $24.78 | 76,400 | — | — |
| 2006-04-04 | $25.29 | $25.29 | 40,900 | — | — |
| 2006-04-03 | $26.15 | $26.15 | 92,600 | — | — |
| 2006-03-31 | $26.35 | $26.35 | 14,000 | — | — |
| 2006-03-30 | $26.20 | $26.20 | 29,300 | — | — |
| 2006-03-29 | $26.31 | $26.31 | 8,300 | — | — |
| 2006-03-28 | $26.36 | $26.36 | 12,400 | — | — |
| 2006-03-27 | $26.42 | $26.42 | 39,000 | — | — |
| 2006-03-24 | $25.75 | $25.75 | 11,100 | — | — |
| 2006-03-23 | $25.28 | $25.28 | 9,600 | — | — |
| 2006-03-22 | $25.71 | $25.71 | 14,600 | — | — |
| 2006-03-21 | $25.50 | $25.50 | 59,900 | — | — |
| 2006-03-20 | $26.08 | $26.08 | 23,200 | — | — |
| 2006-03-17 | $25.70 | $25.70 | 29,900 | — | — |
| 2006-03-16 | $25.82 | $25.82 | 57,100 | — | — |
| 2006-03-15 | $24.98 | $24.98 | 27,100 | — | — |
| 2006-03-14 | $25.20 | $25.20 | 32,900 | — | — |
| 2006-03-13 | $24.99 | $24.99 | 12,100 | — | — |
| 2006-03-10 | $24.88 | $24.88 | 43,000 | — | — |
| 2006-03-09 | $24.89 | $24.89 | 100,100 | — | — |
| 2006-03-08 | $24.39 | $24.39 | 34,900 | — | — |
| 2006-03-07 | $24.63 | $24.63 | 35,200 | — | — |
| 2006-03-06 | $24.81 | $24.81 | 43,800 | — | — |
| 2006-03-03 | $24.85 | $24.85 | 26,800 | — | — |
| 2006-03-02 | $24.78 | $24.78 | 93,700 | — | — |
| 2006-03-01 | $23.15 | $23.15 | 75,200 | — | — |
| 2006-02-28 | $23.74 | $23.74 | 31,500 | — | — |
| 2006-02-27 | $23.50 | $23.50 | 36,000 | — | — |
| 2006-02-24 | $23.00 | $23.00 | 63,100 | — | — |
| 2006-02-23 | $22.78 | $22.78 | 36,700 | — | — |
| 2006-02-22 | $22.97 | $22.97 | 57,300 | — | — |
| 2006-02-21 | $23.05 | $23.05 | 52,700 | — | — |
| 2006-02-17 | $23.12 | $23.12 | 40,100 | — | — |
| 2006-02-16 | $23.44 | $23.44 | 32,700 | — | — |
| 2006-02-15 | $23.42 | $23.42 | 53,500 | — | — |
| 2006-02-14 | $23.24 | $23.24 | 50,500 | — | — |
| 2006-02-13 | $23.23 | $23.23 | 31,000 | — | — |
| 2006-02-10 | $23.06 | $23.06 | 28,600 | — | — |
| 2006-02-09 | $23.11 | $23.11 | 60,400 | — | — |
| 2006-02-08 | $23.30 | $23.30 | 66,300 | — | — |
| 2006-02-07 | $22.73 | $22.73 | 37,800 | — | — |
| 2006-02-06 | $22.85 | $22.85 | 46,900 | — | — |
| 2006-02-03 | $22.97 | $22.97 | 65,100 | — | — |
| 2006-02-02 | $22.90 | $22.90 | 164,500 | — | — |
| 2006-02-01 | $22.15 | $22.15 | 92,600 | — | — |
| 2006-01-31 | $21.10 | $21.10 | 35,700 | — | — |
| 2006-01-30 | $20.62 | $20.62 | 38,700 | — | — |
| 2006-01-27 | $20.30 | $20.30 | 15,200 | — | — |
| 2006-01-26 | $20.35 | $20.35 | 12,000 | — | — |
| 2006-01-25 | $20.32 | $20.32 | 30,100 | — | — |
| 2006-01-24 | $19.90 | $19.90 | 33,100 | — | — |
| 2006-01-23 | $20.04 | $20.04 | 24,400 | — | — |
| 2006-01-20 | $19.96 | $19.96 | 22,500 | — | — |
| 2006-01-19 | $20.20 | $20.20 | 52,300 | — | — |
| 2006-01-18 | $19.79 | $19.79 | 48,700 | — | — |
| 2006-01-17 | $19.61 | $19.61 | 25,900 | — | — |
| 2006-01-13 | $20.03 | $20.03 | 40,200 | — | — |
| 2006-01-12 | $20.00 | $20.00 | 102,400 | — | — |
| 2006-01-11 | $20.01 | $20.01 | 55,500 | — | — |
| 2006-01-10 | $20.00 | $20.00 | 41,200 | — | — |
| 2006-01-09 | $19.98 | $19.98 | 124,500 | — | — |
| 2006-01-06 | $19.88 | $19.88 | 121,300 | — | — |
| 2006-01-05 | $20.00 | $20.00 | 474,000 | — | — |
| 2006-01-04 | $20.33 | $20.33 | 452,600 | — | — |
| 2006-01-03 | $24.15 | $24.15 | 49,500 | — | — |