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
- 1987-07-30 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 | $18.66 | $41.17 | 418,200 | — | — |
| 2006-12-28 | $18.61 | $41.06 | 242,200 | — | — |
| 2006-12-27 | $18.67 | $41.20 | 223,600 | — | — |
| 2006-12-26 | $18.59 | $41.02 | 233,200 | — | — |
| 2006-12-22 | $18.42 | $40.65 | 365,500 | — | — |
| 2006-12-21 | $18.59 | $41.02 | 491,200 | — | — |
| 2006-12-20 | $18.53 | $40.89 | 283,900 | — | — |
| 2006-12-19 | $18.59 | $41.02 | 703,900 | — | — |
| 2006-12-18 | $18.63 | $41.11 | 317,000 | — | — |
| 2006-12-15 | $18.56 | $40.95 | 501,900 | — | — |
| 2006-12-14 | $18.73 | $41.33 | 289,500 | — | — |
| 2006-12-13 | $18.71 | $41.29 | 510,800 | — | — |
| 2006-12-12 | $18.61 | $41.06 | 322,400 | — | — |
| 2006-12-11 | $18.65 | $41.15 | 260,900 | — | — |
| 2006-12-08 | $18.39 | $40.58 | 448,600 | — | — |
| 2006-12-07 | $18.52 | $40.87 | 451,700 | — | — |
| 2006-12-06 | $18.55 | $40.93 | 223,600 | — | — |
| 2006-12-05 | $18.65 | $41.15 | 363,500 | — | — |
| 2006-12-04 | $18.34 | $40.47 | 486,900 | — | — |
| 2006-12-01 | $18.07 | $39.87 | 1,736,800 | — | — |
| 2006-11-30 | $18.28 | $40.34 | 484,900 | — | — |
| 2006-11-29 | $18.14 | $40.03 | 330,100 | — | — |
| 2006-11-28 | $17.89 | $39.48 | 309,300 | — | — |
| 2006-11-27 | $17.79 | $39.25 | 729,600 | — | — |
| 2006-11-24 | $18.24 | $40.25 | 217,300 | — | — |
| 2006-11-22 | $18.60 | $41.04 | 1,906,400 | — | — |
| 2006-11-21 | $18.22 | $40.20 | 391,100 | — | — |
| 2006-11-20 | $18.00 | $39.72 | 228,800 | — | — |
| 2006-11-17 | $17.91 | $39.52 | 296,700 | — | — |
| 2006-11-16 | $17.83 | $39.34 | 326,600 | — | — |
| 2006-11-15 | $17.85 | $39.39 | 442,600 | — | — |
| 2006-11-14 | $17.92 | $39.54 | 902,100 | — | — |
| 2006-11-13 | $17.76 | $39.19 | 251,100 | — | — |
| 2006-11-10 | $17.77 | $39.21 | 355,800 | — | — |
| 2006-11-09 | $17.79 | $39.25 | 564,900 | — | — |
| 2006-11-08 | $17.72 | $39.10 | 611,200 | — | — |
| 2006-11-07 | $17.60 | $38.84 | 1,474,000 | — | — |
| 2006-11-06 | $17.36 | $38.31 | 261,100 | — | — |
| 2006-11-03 | $16.97 | $37.45 | 322,200 | — | — |
| 2006-11-02 | $16.96 | $37.42 | 460,600 | — | — |
| 2006-11-01 | $17.14 | $37.82 | 492,900 | — | — |
| 2006-10-31 | $17.12 | $37.78 | 897,900 | — | — |
| 2006-10-30 | $17.13 | $37.80 | 191,100 | — | — |
| 2006-10-27 | $17.17 | $37.89 | 249,200 | — | — |
| 2006-10-26 | $17.17 | $37.59 | 515,800 | — | — |
| 2006-10-25 | $17.17 | $37.59 | 605,600 | — | — |
| 2006-10-24 | $16.93 | $37.07 | 235,400 | — | — |
| 2006-10-23 | $16.99 | $37.20 | 208,500 | — | — |
| 2006-10-20 | $16.86 | $36.91 | 208,700 | — | — |
| 2006-10-19 | $16.76 | $36.69 | 203,000 | — | — |
| 2006-10-18 | $16.50 | $36.12 | 324,000 | — | — |
| 2006-10-17 | $16.39 | $35.88 | 253,600 | — | — |
| 2006-10-16 | $16.75 | $36.67 | 216,700 | — | — |
| 2006-10-13 | $16.88 | $36.96 | 382,900 | — | — |
| 2006-10-12 | $16.88 | $36.96 | 483,900 | — | — |
| 2006-10-11 | $16.40 | $35.91 | 265,200 | — | — |
| 2006-10-10 | $16.52 | $36.17 | 395,100 | — | — |
| 2006-10-09 | $16.29 | $35.66 | 225,700 | — | — |
| 2006-10-06 | $16.13 | $35.31 | 352,600 | — | — |
| 2006-10-05 | $16.10 | $35.25 | 729,300 | — | — |
| 2006-10-04 | $16.03 | $35.10 | 1,092,000 | — | — |
| 2006-10-03 | $15.85 | $34.70 | 268,900 | — | — |
| 2006-10-02 | $15.83 | $34.66 | 203,800 | — | — |
| 2006-09-29 | $15.79 | $34.57 | 276,000 | — | — |
| 2006-09-28 | $15.84 | $34.68 | 173,500 | — | — |
| 2006-09-27 | $15.88 | $34.77 | 370,600 | — | — |
| 2006-09-26 | $15.77 | $34.53 | 808,600 | — | — |
| 2006-09-25 | $15.88 | $34.77 | 674,900 | — | — |
| 2006-09-22 | $15.79 | $34.57 | 339,000 | — | — |
| 2006-09-21 | $15.87 | $34.75 | 605,000 | — | — |
| 2006-09-20 | $15.79 | $34.57 | 702,000 | — | — |
| 2006-09-19 | $15.50 | $33.94 | 1,124,400 | — | — |
| 2006-09-18 | $15.66 | $34.29 | 2,361,600 | — | — |
| 2006-09-15 | $15.49 | $33.91 | 129,200 | — | — |
| 2006-09-14 | $15.59 | $34.13 | 231,900 | — | — |
| 2006-09-13 | $15.50 | $33.94 | 414,900 | — | — |
| 2006-09-12 | $15.47 | $33.87 | 944,200 | — | — |
| 2006-09-11 | $15.20 | $33.28 | 168,000 | — | — |
| 2006-09-08 | $15.23 | $33.34 | 243,000 | — | — |
| 2006-09-07 | $15.21 | $33.30 | 367,300 | — | — |
| 2006-09-06 | $15.40 | $33.72 | 955,300 | — | — |
| 2006-09-05 | $15.64 | $34.24 | 698,200 | — | — |
| 2006-09-01 | $15.54 | $34.02 | 145,400 | — | — |
| 2006-08-31 | $15.57 | $34.09 | 176,800 | — | — |
| 2006-08-30 | $15.66 | $34.29 | 840,300 | — | — |
| 2006-08-29 | $15.59 | $34.13 | 246,000 | — | — |
| 2006-08-28 | $15.50 | $33.94 | 216,700 | — | — |
| 2006-08-25 | $15.32 | $33.54 | 149,000 | — | — |
| 2006-08-24 | $15.34 | $33.58 | 390,800 | — | — |
| 2006-08-23 | $15.38 | $33.67 | 656,500 | — | — |
| 2006-08-22 | $15.45 | $33.83 | 258,900 | — | — |
| 2006-08-21 | $15.56 | $34.07 | 381,600 | — | — |
| 2006-08-18 | $15.57 | $34.09 | 1,221,100 | — | — |
| 2006-08-17 | $15.60 | $34.15 | 1,105,700 | — | — |
| 2006-08-16 | $15.66 | $34.29 | 201,800 | — | — |
| 2006-08-15 | $15.44 | $33.80 | 292,500 | — | — |
| 2006-08-14 | $15.09 | $33.04 | 150,800 | — | — |
| 2006-08-11 | $14.94 | $32.71 | 160,200 | — | — |
| 2006-08-10 | $15.07 | $32.99 | 277,900 | — | — |
| 2006-08-09 | $15.07 | $32.99 | 131,100 | — | — |
| 2006-08-08 | $15.04 | $32.93 | 267,900 | — | — |
| 2006-08-07 | $15.03 | $32.91 | 206,200 | — | — |
| 2006-08-04 | $15.18 | $33.23 | 246,200 | — | — |
| 2006-08-03 | $15.08 | $33.02 | 342,600 | — | — |
| 2006-08-02 | $15.09 | $33.04 | 372,200 | — | — |
| 2006-08-01 | $14.98 | $32.80 | 279,000 | — | — |
| 2006-07-31 | $15.05 | $32.95 | 324,500 | — | — |
| 2006-07-28 | $15.05 | $32.95 | 305,300 | — | — |
| 2006-07-27 | $14.68 | $32.14 | 310,000 | — | — |
| 2006-07-26 | $14.75 | $32.00 | 222,800 | — | — |
| 2006-07-25 | $14.73 | $31.95 | 245,100 | — | — |
| 2006-07-24 | $14.64 | $31.76 | 327,900 | — | — |
| 2006-07-21 | $14.34 | $31.11 | 202,700 | — | — |
| 2006-07-20 | $14.27 | $30.96 | 227,700 | — | — |
| 2006-07-19 | $14.43 | $31.30 | 393,700 | — | — |
| 2006-07-18 | $13.81 | $29.96 | 311,300 | — | — |
| 2006-07-17 | $13.90 | $30.15 | 244,800 | — | — |
| 2006-07-14 | $14.09 | $30.57 | 332,400 | — | — |
| 2006-07-13 | $14.18 | $30.76 | 268,000 | — | — |
| 2006-07-12 | $14.49 | $31.43 | 269,300 | — | — |
| 2006-07-11 | $14.83 | $32.17 | 144,600 | — | — |
| 2006-07-10 | $14.80 | $32.11 | 217,300 | — | — |
| 2006-07-07 | $14.81 | $32.13 | 171,300 | — | — |
| 2006-07-06 | $14.81 | $32.13 | 171,700 | — | — |
| 2006-07-05 | $14.57 | $31.61 | 217,100 | — | — |
| 2006-07-03 | $14.71 | $31.91 | 97,400 | — | — |
| 2006-06-30 | $14.62 | $31.72 | 350,600 | — | — |
| 2006-06-29 | $14.33 | $31.09 | 405,000 | — | — |
| 2006-06-28 | $13.78 | $29.89 | 315,400 | — | — |
| 2006-06-27 | $13.64 | $29.59 | 322,500 | — | — |
| 2006-06-26 | $13.93 | $30.22 | 368,200 | — | — |
| 2006-06-23 | $13.82 | $29.98 | 580,800 | — | — |
| 2006-06-22 | $13.81 | $29.96 | 382,600 | — | — |
| 2006-06-21 | $13.89 | $30.13 | 252,900 | — | — |
| 2006-06-20 | $13.67 | $29.65 | 456,200 | — | — |
| 2006-06-19 | $13.50 | $29.29 | 213,800 | — | — |
| 2006-06-16 | $13.48 | $29.24 | 303,700 | — | — |
| 2006-06-15 | $13.72 | $29.76 | 287,600 | — | — |
| 2006-06-14 | $13.40 | $29.07 | 546,200 | — | — |
| 2006-06-13 | $13.16 | $28.55 | 534,900 | — | — |
| 2006-06-12 | $13.46 | $29.20 | 333,900 | — | — |
| 2006-06-09 | $13.64 | $29.59 | 426,900 | — | — |
| 2006-06-08 | $13.69 | $29.70 | 476,600 | — | — |
| 2006-06-07 | $14.05 | $30.48 | 166,800 | — | — |
| 2006-06-06 | $14.10 | $30.59 | 341,700 | — | — |
| 2006-06-05 | $14.25 | $30.91 | 291,600 | — | — |
| 2006-06-02 | $14.61 | $31.69 | 367,600 | — | — |
| 2006-06-01 | $14.54 | $31.54 | 337,800 | — | — |
| 2006-05-31 | $14.45 | $31.35 | 296,700 | — | — |
| 2006-05-30 | $14.23 | $30.87 | 294,600 | — | — |
| 2006-05-26 | $14.61 | $31.69 | 344,500 | — | — |
| 2006-05-25 | $14.51 | $31.48 | 520,200 | — | — |
| 2006-05-24 | $14.21 | $30.83 | 350,400 | — | — |
| 2006-05-23 | $14.35 | $31.13 | 437,900 | — | — |
| 2006-05-22 | $14.37 | $31.17 | 930,800 | — | — |
| 2006-05-19 | $14.66 | $31.80 | 419,900 | — | — |
| 2006-05-18 | $14.53 | $31.52 | 615,500 | — | — |
| 2006-05-17 | $14.55 | $31.56 | 562,900 | — | — |
| 2006-05-16 | $15.16 | $32.89 | 204,400 | — | — |
| 2006-05-15 | $15.04 | $32.63 | 287,800 | — | — |
| 2006-05-12 | $15.27 | $33.13 | 455,200 | — | — |
| 2006-05-11 | $15.53 | $33.69 | 2,268,300 | — | — |
| 2006-05-10 | $15.61 | $33.86 | 639,300 | — | — |
| 2006-05-09 | $15.62 | $33.88 | 262,100 | — | — |
| 2006-05-08 | $15.56 | $33.75 | 445,200 | — | — |
| 2006-05-05 | $15.57 | $33.78 | 522,600 | — | — |
| 2006-05-04 | $15.33 | $33.26 | 408,400 | — | — |
| 2006-05-03 | $15.30 | $33.19 | 178,200 | — | — |
| 2006-05-02 | $15.43 | $33.47 | 412,800 | — | — |
| 2006-05-01 | $15.25 | $33.08 | 212,500 | — | — |
| 2006-04-28 | $15.34 | $33.28 | 639,400 | — | — |
| 2006-04-27 | $15.20 | $32.97 | 1,048,900 | — | — |
| 2006-04-26 | $15.00 | $32.54 | 686,900 | — | — |
| 2006-04-25 | $15.03 | $32.25 | 207,800 | — | — |
| 2006-04-24 | $14.97 | $32.12 | 193,400 | — | — |
| 2006-04-21 | $14.91 | $31.99 | 508,900 | — | — |
| 2006-04-20 | $14.64 | $31.41 | 381,200 | — | — |
| 2006-04-19 | $14.52 | $31.15 | 442,600 | — | — |
| 2006-04-18 | $14.47 | $31.05 | 369,300 | — | — |
| 2006-04-17 | $14.29 | $30.66 | 230,500 | — | — |
| 2006-04-13 | $14.16 | $30.38 | 304,300 | — | — |
| 2006-04-12 | $14.17 | $30.40 | 175,800 | — | — |
| 2006-04-11 | $14.19 | $30.45 | 262,100 | — | — |
| 2006-04-10 | $14.37 | $30.83 | 207,200 | — | — |
| 2006-04-07 | $14.48 | $31.07 | 461,900 | — | — |
| 2006-04-06 | $14.77 | $31.69 | 326,300 | — | — |
| 2006-04-05 | $14.87 | $31.91 | 180,000 | — | — |
| 2006-04-04 | $14.93 | $32.03 | 249,400 | — | — |
| 2006-04-03 | $14.69 | $31.52 | 258,000 | — | — |
| 2006-03-31 | $14.61 | $31.35 | 224,400 | — | — |
| 2006-03-30 | $14.66 | $31.46 | 323,700 | — | — |
| 2006-03-29 | $14.53 | $31.18 | 382,000 | — | — |
| 2006-03-28 | $14.36 | $30.81 | 488,000 | — | — |
| 2006-03-27 | $14.50 | $31.11 | 626,000 | — | — |
| 2006-03-24 | $14.73 | $31.61 | 256,400 | — | — |
| 2006-03-23 | $14.58 | $31.28 | 269,900 | — | — |
| 2006-03-22 | $14.74 | $31.63 | 249,400 | — | — |
| 2006-03-21 | $14.54 | $31.20 | 140,700 | — | — |
| 2006-03-20 | $14.74 | $31.63 | 471,800 | — | — |
| 2006-03-17 | $14.76 | $31.67 | 324,700 | — | — |
| 2006-03-16 | $14.73 | $31.61 | 473,200 | — | — |
| 2006-03-15 | $14.69 | $31.52 | 257,200 | — | — |
| 2006-03-14 | $14.59 | $31.30 | 239,100 | — | — |
| 2006-03-13 | $14.46 | $31.03 | 262,600 | — | — |
| 2006-03-10 | $14.37 | $30.83 | 320,800 | — | — |
| 2006-03-09 | $14.13 | $30.32 | 541,000 | — | — |
| 2006-03-08 | $14.18 | $30.43 | 264,600 | — | — |
| 2006-03-07 | $14.12 | $30.30 | 382,100 | — | — |
| 2006-03-06 | $14.34 | $30.77 | 264,400 | — | — |
| 2006-03-03 | $14.53 | $31.18 | 341,400 | — | — |
| 2006-03-02 | $14.72 | $31.58 | 262,800 | — | — |
| 2006-03-01 | $14.79 | $31.73 | 201,400 | — | — |
| 2006-02-28 | $14.62 | $31.37 | 378,500 | — | — |
| 2006-02-27 | $14.64 | $31.41 | 588,500 | — | — |
| 2006-02-24 | $14.54 | $31.20 | 270,900 | — | — |
| 2006-02-23 | $14.61 | $31.35 | 321,500 | — | — |
| 2006-02-22 | $14.60 | $31.33 | 449,700 | — | — |
| 2006-02-21 | $14.22 | $30.51 | 238,800 | — | — |
| 2006-02-17 | $14.41 | $30.92 | 384,100 | — | — |
| 2006-02-16 | $14.29 | $30.66 | 263,100 | — | — |
| 2006-02-15 | $14.19 | $30.45 | 345,600 | — | — |
| 2006-02-14 | $14.31 | $30.70 | 298,200 | — | — |
| 2006-02-13 | $14.16 | $30.38 | 271,000 | — | — |
| 2006-02-10 | $14.04 | $30.12 | 484,300 | — | — |
| 2006-02-09 | $14.14 | $30.34 | 255,700 | — | — |
| 2006-02-08 | $14.24 | $30.55 | 414,400 | — | — |
| 2006-02-07 | $14.02 | $30.08 | 546,100 | — | — |
| 2006-02-06 | $14.02 | $30.08 | 526,300 | — | — |
| 2006-02-03 | $14.01 | $30.06 | 390,700 | — | — |
| 2006-02-02 | $14.13 | $30.32 | 358,500 | — | — |
| 2006-02-01 | $14.33 | $30.75 | 304,300 | — | — |
| 2006-01-31 | $14.27 | $30.62 | 469,800 | — | — |
| 2006-01-30 | $14.06 | $30.17 | 422,100 | — | — |
| 2006-01-27 | $14.03 | $30.10 | 310,700 | — | — |
| 2006-01-26 | $14.06 | $29.93 | 301,900 | — | — |
| 2006-01-25 | $13.80 | $29.38 | 359,800 | — | — |
| 2006-01-24 | $13.64 | $29.04 | 274,400 | — | — |
| 2006-01-23 | $13.55 | $28.85 | 212,900 | — | — |
| 2006-01-20 | $13.30 | $28.31 | 251,800 | — | — |
| 2006-01-19 | $13.51 | $28.76 | 222,300 | — | — |
| 2006-01-18 | $13.45 | $28.63 | 353,600 | — | — |
| 2006-01-17 | $13.56 | $28.87 | 211,300 | — | — |
| 2006-01-13 | $13.66 | $29.08 | 172,900 | — | — |
| 2006-01-12 | $13.72 | $29.21 | 290,400 | — | — |
| 2006-01-11 | $13.80 | $29.38 | 297,700 | — | — |
| 2006-01-10 | $13.61 | $28.97 | 431,300 | — | — |
| 2006-01-09 | $13.71 | $29.19 | 337,100 | — | — |
| 2006-01-06 | $13.87 | $29.53 | 216,000 | — | — |
| 2006-01-05 | $13.67 | $29.10 | 346,100 | — | — |
| 2006-01-04 | $13.75 | $29.27 | 377,400 | — | — |
| 2006-01-03 | $13.57 | $28.89 | 702,300 | — | — |