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
- 1993-05-28 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 | $19.54 | $56.46 | 166,400 | — | — |
| 2006-12-28 | $19.60 | $56.63 | 135,800 | — | — |
| 2006-12-27 | $19.49 | $56.30 | 283,600 | — | — |
| 2006-12-26 | $19.33 | $55.85 | 206,600 | — | — |
| 2006-12-22 | $19.13 | $55.26 | 317,200 | — | — |
| 2006-12-21 | $19.12 | $55.24 | 306,400 | — | — |
| 2006-12-20 | $19.16 | $55.35 | 193,600 | — | — |
| 2006-12-19 | $19.03 | $54.97 | 426,200 | — | — |
| 2006-12-18 | $19.15 | $55.33 | 367,800 | — | — |
| 2006-12-15 | $19.25 | $55.62 | 421,000 | — | — |
| 2006-12-14 | $19.54 | $56.46 | 667,000 | — | — |
| 2006-12-13 | $19.71 | $56.95 | 180,400 | — | — |
| 2006-12-12 | $19.68 | $56.88 | 334,400 | — | — |
| 2006-12-11 | $19.73 | $56.99 | 169,800 | — | — |
| 2006-12-08 | $19.71 | $56.93 | 180,800 | — | — |
| 2006-12-07 | $19.68 | $56.86 | 260,400 | — | — |
| 2006-12-06 | $19.84 | $57.34 | 341,400 | — | — |
| 2006-12-05 | $19.93 | $57.58 | 248,400 | — | — |
| 2006-12-04 | $20.05 | $57.92 | 339,800 | — | — |
| 2006-12-01 | $19.65 | $56.78 | 306,600 | — | — |
| 2006-11-30 | $19.71 | $56.95 | 575,000 | — | — |
| 2006-11-29 | $19.58 | $56.57 | 205,000 | — | — |
| 2006-11-28 | $19.38 | $56.00 | 292,400 | — | — |
| 2006-11-27 | $19.32 | $55.82 | 455,600 | — | — |
| 2006-11-24 | $19.96 | $57.67 | 115,000 | — | — |
| 2006-11-22 | $19.77 | $57.12 | 291,800 | — | — |
| 2006-11-21 | $19.64 | $56.75 | 523,400 | — | — |
| 2006-11-20 | $19.44 | $56.17 | 487,400 | — | — |
| 2006-11-17 | $19.01 | $54.93 | 740,200 | — | — |
| 2006-11-16 | $18.85 | $54.46 | 347,000 | — | — |
| 2006-11-15 | $18.99 | $54.87 | 499,400 | — | — |
| 2006-11-14 | $18.90 | $54.61 | 381,800 | — | — |
| 2006-11-13 | $18.50 | $53.47 | 549,200 | — | — |
| 2006-11-10 | $18.37 | $53.08 | 332,600 | — | — |
| 2006-11-09 | $18.22 | $52.64 | 369,400 | — | — |
| 2006-11-08 | $18.26 | $52.77 | 571,600 | — | — |
| 2006-11-07 | $18.07 | $52.20 | 438,200 | — | — |
| 2006-11-06 | $17.99 | $51.96 | 328,000 | — | — |
| 2006-11-03 | $17.83 | $51.52 | 317,400 | — | — |
| 2006-11-02 | $17.88 | $51.66 | 569,800 | — | — |
| 2006-11-01 | $18.32 | $52.93 | 291,400 | — | — |
| 2006-10-31 | $18.65 | $53.89 | 508,200 | — | — |
| 2006-10-30 | $18.74 | $54.13 | 428,400 | — | — |
| 2006-10-27 | $18.41 | $53.19 | 316,400 | — | — |
| 2006-10-26 | $19.00 | $54.41 | 648,000 | — | — |
| 2006-10-25 | $18.67 | $53.46 | 298,400 | — | — |
| 2006-10-24 | $18.56 | $53.13 | 242,000 | — | — |
| 2006-10-23 | $18.71 | $53.58 | 203,200 | — | — |
| 2006-10-20 | $18.69 | $53.52 | 133,600 | — | — |
| 2006-10-19 | $18.87 | $54.03 | 180,400 | — | — |
| 2006-10-18 | $18.85 | $53.98 | 225,800 | — | — |
| 2006-10-17 | $18.96 | $54.29 | 761,800 | — | — |
| 2006-10-16 | $18.85 | $53.98 | 424,800 | — | — |
| 2006-10-13 | $18.66 | $53.43 | 608,400 | — | — |
| 2006-10-12 | $18.25 | $52.24 | 573,200 | — | — |
| 2006-10-11 | $18.17 | $52.04 | 533,400 | — | — |
| 2006-10-10 | $18.38 | $52.62 | 627,400 | — | — |
| 2006-10-09 | $18.46 | $52.85 | 496,200 | — | — |
| 2006-10-06 | $18.17 | $52.04 | 1,083,400 | — | — |
| 2006-10-05 | $18.38 | $52.62 | 500,400 | — | — |
| 2006-10-04 | $18.06 | $51.70 | 459,000 | — | — |
| 2006-10-03 | $17.67 | $50.60 | 351,200 | — | — |
| 2006-10-02 | $17.62 | $50.44 | 340,800 | — | — |
| 2006-09-29 | $17.81 | $51.00 | 414,400 | — | — |
| 2006-09-28 | $18.08 | $51.79 | 965,000 | — | — |
| 2006-09-27 | $18.11 | $51.86 | 385,800 | — | — |
| 2006-09-26 | $17.99 | $51.50 | 687,000 | — | — |
| 2006-09-25 | $17.89 | $51.21 | 273,200 | — | — |
| 2006-09-22 | $17.90 | $51.26 | 516,400 | — | — |
| 2006-09-21 | $17.86 | $51.13 | 748,400 | — | — |
| 2006-09-20 | $17.98 | $51.49 | 961,400 | — | — |
| 2006-09-19 | $17.73 | $50.77 | 690,400 | — | — |
| 2006-09-18 | $17.64 | $50.50 | 341,400 | — | — |
| 2006-09-15 | $17.98 | $51.49 | 538,200 | — | — |
| 2006-09-14 | $17.73 | $50.76 | 340,400 | — | — |
| 2006-09-13 | $17.91 | $51.29 | 579,000 | — | — |
| 2006-09-12 | $17.88 | $51.18 | 732,000 | — | — |
| 2006-09-11 | $17.63 | $50.47 | 974,200 | — | — |
| 2006-09-08 | $17.58 | $50.33 | 563,200 | — | — |
| 2006-09-07 | $17.49 | $50.07 | 967,200 | — | — |
| 2006-09-06 | $17.66 | $50.56 | 757,800 | — | — |
| 2006-09-05 | $17.78 | $50.90 | 645,200 | — | — |
| 2006-09-01 | $17.67 | $50.60 | 887,800 | — | — |
| 2006-08-31 | $17.90 | $51.26 | 842,200 | — | — |
| 2006-08-30 | $18.09 | $51.81 | 2,123,200 | — | — |
| 2006-08-29 | $18.09 | $51.81 | 640,000 | — | — |
| 2006-08-28 | $17.93 | $51.34 | 520,200 | — | — |
| 2006-08-25 | $17.76 | $50.87 | 454,000 | — | — |
| 2006-08-24 | $17.67 | $50.58 | 498,600 | — | — |
| 2006-08-23 | $17.38 | $49.75 | 1,937,000 | — | — |
| 2006-08-22 | $17.32 | $49.60 | 666,600 | — | — |
| 2006-08-21 | $16.91 | $48.41 | 509,200 | — | — |
| 2006-08-18 | $16.87 | $48.31 | 398,000 | — | — |
| 2006-08-17 | $16.67 | $47.72 | 399,400 | — | — |
| 2006-08-16 | $16.65 | $47.66 | 852,000 | — | — |
| 2006-08-15 | $16.51 | $47.29 | 989,400 | — | — |
| 2006-08-14 | $16.17 | $46.29 | 2,145,400 | — | — |
| 2006-08-11 | $15.58 | $44.60 | 4,396,800 | — | — |
| 2006-08-10 | $15.31 | $43.83 | 2,087,800 | — | — |
| 2006-08-09 | $16.04 | $45.93 | 192,600 | — | — |
| 2006-08-08 | $16.09 | $46.09 | 339,800 | — | — |
| 2006-08-07 | $16.56 | $47.41 | 202,000 | — | — |
| 2006-08-04 | $16.80 | $48.09 | 201,200 | — | — |
| 2006-08-03 | $16.46 | $47.12 | 263,600 | — | — |
| 2006-08-02 | $16.33 | $46.76 | 267,200 | — | — |
| 2006-08-01 | $16.38 | $46.90 | 348,600 | — | — |
| 2006-07-31 | $16.45 | $47.10 | 226,800 | — | — |
| 2006-07-28 | $16.65 | $47.68 | 274,400 | — | — |
| 2006-07-27 | $16.38 | $46.89 | 295,800 | — | — |
| 2006-07-26 | $16.44 | $46.59 | 334,200 | — | — |
| 2006-07-25 | $16.55 | $46.90 | 215,800 | — | — |
| 2006-07-24 | $16.61 | $47.07 | 235,200 | — | — |
| 2006-07-21 | $15.90 | $45.06 | 196,800 | — | — |
| 2006-07-20 | $16.40 | $46.48 | 256,200 | — | — |
| 2006-07-19 | $16.65 | $47.18 | 330,200 | — | — |
| 2006-07-18 | $16.42 | $46.53 | 162,400 | — | — |
| 2006-07-17 | $16.20 | $45.89 | 177,000 | — | — |
| 2006-07-14 | $16.16 | $45.80 | 261,600 | — | — |
| 2006-07-13 | $16.37 | $46.39 | 286,200 | — | — |
| 2006-07-12 | $16.51 | $46.80 | 232,200 | — | — |
| 2006-07-11 | $16.51 | $46.80 | 144,600 | — | — |
| 2006-07-10 | $16.44 | $46.59 | 165,200 | — | — |
| 2006-07-07 | $16.11 | $45.65 | 155,000 | — | — |
| 2006-07-06 | $16.40 | $46.46 | 155,400 | — | — |
| 2006-07-05 | $16.30 | $46.19 | 207,600 | — | — |
| 2006-07-03 | $16.45 | $46.62 | 142,000 | — | — |
| 2006-06-30 | $16.18 | $45.87 | 304,600 | — | — |
| 2006-06-29 | $15.87 | $44.96 | 419,600 | — | — |
| 2006-06-28 | $15.52 | $43.97 | 246,200 | — | — |
| 2006-06-27 | $15.33 | $43.44 | 304,800 | — | — |
| 2006-06-26 | $15.64 | $44.32 | 287,600 | — | — |
| 2006-06-23 | $15.51 | $43.94 | 353,600 | — | — |
| 2006-06-22 | $15.36 | $43.51 | 314,400 | — | — |
| 2006-06-21 | $15.43 | $43.73 | 508,400 | — | — |
| 2006-06-20 | $15.34 | $43.47 | 179,000 | — | — |
| 2006-06-19 | $15.57 | $44.12 | 222,800 | — | — |
| 2006-06-16 | $15.66 | $44.38 | 876,800 | — | — |
| 2006-06-15 | $15.75 | $44.63 | 470,400 | — | — |
| 2006-06-14 | $15.40 | $43.64 | 282,200 | — | — |
| 2006-06-13 | $15.24 | $43.19 | 377,000 | — | — |
| 2006-06-12 | $15.55 | $44.07 | 296,400 | — | — |
| 2006-06-09 | $15.81 | $44.79 | 264,400 | — | — |
| 2006-06-08 | $15.81 | $44.79 | 284,600 | — | — |
| 2006-06-07 | $15.65 | $44.35 | 191,000 | — | — |
| 2006-06-06 | $15.43 | $43.73 | 257,200 | — | — |
| 2006-06-05 | $15.59 | $44.18 | 592,200 | — | — |
| 2006-06-02 | $15.95 | $45.20 | 338,000 | — | — |
| 2006-06-01 | $15.35 | $43.49 | 652,400 | — | — |
| 2006-05-31 | $15.19 | $43.03 | 593,600 | — | — |
| 2006-05-30 | $15.23 | $43.16 | 564,200 | — | — |
| 2006-05-26 | $15.71 | $44.52 | 248,800 | — | — |
| 2006-05-25 | $15.63 | $44.29 | 346,400 | — | — |
| 2006-05-24 | $15.34 | $43.47 | 326,800 | — | — |
| 2006-05-23 | $15.39 | $43.61 | 296,400 | — | — |
| 2006-05-22 | $15.76 | $44.66 | 494,400 | — | — |
| 2006-05-19 | $15.82 | $44.83 | 318,400 | — | — |
| 2006-05-18 | $15.72 | $44.53 | 232,400 | — | — |
| 2006-05-17 | $15.69 | $44.46 | 378,400 | — | — |
| 2006-05-16 | $15.87 | $44.97 | 207,600 | — | — |
| 2006-05-15 | $15.90 | $45.06 | 335,200 | — | — |
| 2006-05-12 | $15.79 | $44.73 | 386,000 | — | — |
| 2006-05-11 | $16.14 | $45.74 | 334,400 | — | — |
| 2006-05-10 | $16.59 | $47.01 | 212,400 | — | — |
| 2006-05-09 | $16.84 | $47.72 | 386,800 | — | — |
| 2006-05-08 | $16.59 | $47.01 | 318,200 | — | — |
| 2006-05-05 | $16.62 | $47.08 | 491,000 | — | — |
| 2006-05-04 | $16.56 | $46.93 | 343,000 | — | — |
| 2006-05-03 | $16.36 | $46.35 | 667,200 | — | — |
| 2006-05-02 | $16.26 | $46.09 | 264,400 | — | — |
| 2006-05-01 | $16.23 | $45.98 | 394,400 | — | — |
| 2006-04-28 | $16.39 | $46.45 | 358,000 | — | — |
| 2006-04-27 | $16.46 | $46.65 | 591,800 | — | — |
| 2006-04-26 | $16.63 | $47.11 | 265,200 | — | — |
| 2006-04-25 | $16.70 | $46.83 | 234,400 | — | — |
| 2006-04-24 | $16.57 | $46.48 | 232,400 | — | — |
| 2006-04-21 | $16.71 | $46.86 | 224,200 | — | — |
| 2006-04-20 | $16.78 | $47.07 | 220,400 | — | — |
| 2006-04-19 | $16.87 | $47.32 | 275,200 | — | — |
| 2006-04-18 | $16.55 | $46.42 | 449,200 | — | — |
| 2006-04-17 | $16.11 | $45.17 | 218,000 | — | — |
| 2006-04-13 | $16.17 | $45.36 | 208,400 | — | — |
| 2006-04-12 | $16.30 | $45.71 | 197,800 | — | — |
| 2006-04-11 | $16.20 | $45.44 | 226,600 | — | — |
| 2006-04-10 | $16.30 | $45.72 | 364,400 | — | — |
| 2006-04-07 | $16.48 | $46.21 | 519,800 | — | — |
| 2006-04-06 | $16.75 | $47.00 | 313,600 | — | — |
| 2006-04-05 | $16.85 | $47.26 | 233,400 | — | — |
| 2006-04-04 | $16.79 | $47.08 | 423,800 | — | — |
| 2006-04-03 | $16.67 | $46.75 | 286,200 | — | — |
| 2006-03-31 | $17.21 | $48.26 | 375,400 | — | — |
| 2006-03-30 | $17.34 | $48.65 | 163,400 | — | — |
| 2006-03-29 | $17.73 | $49.72 | 262,200 | — | — |
| 2006-03-28 | $17.00 | $47.67 | 250,400 | — | — |
| 2006-03-27 | $16.97 | $47.60 | 232,600 | — | — |
| 2006-03-24 | $17.14 | $48.08 | 337,800 | — | — |
| 2006-03-23 | $17.05 | $47.83 | 181,000 | — | — |
| 2006-03-22 | $17.02 | $47.74 | 160,000 | — | — |
| 2006-03-21 | $16.79 | $47.10 | 271,200 | — | — |
| 2006-03-20 | $17.05 | $47.81 | 437,800 | — | — |
| 2006-03-17 | $17.61 | $49.38 | 708,200 | — | — |
| 2006-03-16 | $17.50 | $49.09 | 237,400 | — | — |
| 2006-03-15 | $17.39 | $48.77 | 379,200 | — | — |
| 2006-03-14 | $16.95 | $47.55 | 261,400 | — | — |
| 2006-03-13 | $16.74 | $46.96 | 300,000 | — | — |
| 2006-03-10 | $16.91 | $47.42 | 293,200 | — | — |
| 2006-03-09 | $16.73 | $46.91 | 228,600 | — | — |
| 2006-03-08 | $16.49 | $46.24 | 263,200 | — | — |
| 2006-03-07 | $16.38 | $45.93 | 399,400 | — | — |
| 2006-03-06 | $16.50 | $46.28 | 323,000 | — | — |
| 2006-03-03 | $16.04 | $44.98 | 401,600 | — | — |
| 2006-03-02 | $16.23 | $45.51 | 665,200 | — | — |
| 2006-03-01 | $16.34 | $45.85 | 507,400 | — | — |
| 2006-02-28 | $16.15 | $45.30 | 838,200 | — | — |
| 2006-02-27 | $16.04 | $44.99 | 329,400 | — | — |
| 2006-02-24 | $15.95 | $44.74 | 344,800 | — | — |
| 2006-02-23 | $16.10 | $45.16 | 208,600 | — | — |
| 2006-02-22 | $16.10 | $45.16 | 435,600 | — | — |
| 2006-02-21 | $15.95 | $44.74 | 317,200 | — | — |
| 2006-02-17 | $15.93 | $44.67 | 2,119,200 | — | — |
| 2006-02-16 | $16.10 | $45.16 | 161,600 | — | — |
| 2006-02-15 | $16.05 | $45.02 | 280,600 | — | — |
| 2006-02-14 | $15.97 | $44.78 | 207,600 | — | — |
| 2006-02-13 | $15.60 | $43.76 | 240,800 | — | — |
| 2006-02-10 | $15.68 | $43.97 | 103,400 | — | — |
| 2006-02-09 | $15.68 | $43.97 | 174,600 | — | — |
| 2006-02-08 | $15.57 | $43.66 | 117,600 | — | — |
| 2006-02-07 | $15.40 | $43.20 | 181,000 | — | — |
| 2006-02-06 | $15.70 | $44.04 | 184,400 | — | — |
| 2006-02-03 | $15.61 | $43.79 | 615,600 | — | — |
| 2006-02-02 | $15.78 | $44.25 | 309,000 | — | — |
| 2006-02-01 | $15.89 | $44.57 | 160,600 | — | — |
| 2006-01-31 | $15.76 | $44.19 | 150,400 | — | — |
| 2006-01-30 | $15.63 | $43.83 | 196,800 | — | — |
| 2006-01-27 | $15.68 | $43.97 | 180,000 | — | — |
| 2006-01-26 | $15.63 | $43.39 | 299,200 | — | — |
| 2006-01-25 | $15.55 | $43.15 | 163,400 | — | — |
| 2006-01-24 | $15.70 | $43.58 | 261,200 | — | — |
| 2006-01-23 | $15.49 | $42.99 | 136,400 | — | — |
| 2006-01-20 | $15.25 | $42.33 | 179,400 | — | — |
| 2006-01-19 | $15.39 | $42.72 | 194,400 | — | — |
| 2006-01-18 | $15.03 | $41.71 | 174,600 | — | — |
| 2006-01-17 | $14.97 | $41.56 | 172,200 | — | — |
| 2006-01-13 | $15.02 | $41.70 | 140,200 | — | — |
| 2006-01-12 | $15.30 | $42.47 | 250,400 | — | — |
| 2006-01-11 | $15.40 | $42.75 | 222,800 | — | — |
| 2006-01-10 | $15.51 | $43.04 | 256,400 | — | — |
| 2006-01-09 | $15.28 | $42.42 | 193,200 | — | — |
| 2006-01-06 | $15.13 | $42.00 | 157,800 | — | — |
| 2006-01-05 | $14.95 | $41.50 | 321,200 | — | — |
| 2006-01-04 | $14.77 | $40.99 | 285,600 | — | — |
| 2006-01-03 | $14.74 | $40.92 | 322,400 | — | — |