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
- 1989-07-05 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 | $22.61 | $27.84 | 100,800 | — | — |
| 2006-12-28 | $23.00 | $28.32 | 161,400 | — | — |
| 2006-12-27 | $23.32 | $28.71 | 162,200 | — | — |
| 2006-12-26 | $23.29 | $28.68 | 230,900 | — | — |
| 2006-12-22 | $22.12 | $27.24 | 126,300 | — | — |
| 2006-12-21 | $22.40 | $27.58 | 156,900 | — | — |
| 2006-12-20 | $22.90 | $28.20 | 194,700 | — | — |
| 2006-12-19 | $22.54 | $27.75 | 260,900 | — | — |
| 2006-12-18 | $22.22 | $27.36 | 263,900 | — | — |
| 2006-12-15 | $22.41 | $27.59 | 459,800 | — | — |
| 2006-12-14 | $22.32 | $27.48 | 339,500 | — | — |
| 2006-12-13 | $22.26 | $27.41 | 406,500 | — | — |
| 2006-12-12 | $22.34 | $27.51 | 612,300 | — | — |
| 2006-12-11 | $21.70 | $26.67 | 994,100 | — | — |
| 2006-12-08 | $20.53 | $25.23 | 199,400 | — | — |
| 2006-12-07 | $20.30 | $24.95 | 100,900 | — | — |
| 2006-12-06 | $20.41 | $25.08 | 223,900 | — | — |
| 2006-12-05 | $20.39 | $25.06 | 223,800 | — | — |
| 2006-12-04 | $20.44 | $25.12 | 279,900 | — | — |
| 2006-12-01 | $19.52 | $23.99 | 249,000 | — | — |
| 2006-11-30 | $19.89 | $24.45 | 326,500 | — | — |
| 2006-11-29 | $19.82 | $24.36 | 209,400 | — | — |
| 2006-11-28 | $19.13 | $23.51 | 353,800 | — | — |
| 2006-11-27 | $19.45 | $23.90 | 310,800 | — | — |
| 2006-11-24 | $19.92 | $24.48 | 62,100 | — | — |
| 2006-11-22 | $19.82 | $24.36 | 140,400 | — | — |
| 2006-11-21 | $19.84 | $24.38 | 129,400 | — | — |
| 2006-11-20 | $20.00 | $24.58 | 167,600 | — | — |
| 2006-11-17 | $19.59 | $24.08 | 300,000 | — | — |
| 2006-11-16 | $19.87 | $24.42 | 281,500 | — | — |
| 2006-11-15 | $20.00 | $24.58 | 138,000 | — | — |
| 2006-11-14 | $19.96 | $24.53 | 371,900 | — | — |
| 2006-11-13 | $19.44 | $23.89 | 179,500 | — | — |
| 2006-11-10 | $18.90 | $23.23 | 219,500 | — | — |
| 2006-11-09 | $18.79 | $23.09 | 183,000 | — | — |
| 2006-11-08 | $18.74 | $23.03 | 308,500 | — | — |
| 2006-11-07 | $16.80 | $20.65 | 120,200 | — | — |
| 2006-11-06 | $16.98 | $20.87 | 123,800 | — | — |
| 2006-11-03 | $17.00 | $20.89 | 92,300 | — | — |
| 2006-11-02 | $16.45 | $20.22 | 69,500 | — | — |
| 2006-11-01 | $16.52 | $20.30 | 105,000 | — | — |
| 2006-10-31 | $17.44 | $21.43 | 61,400 | — | — |
| 2006-10-30 | $17.69 | $21.74 | 83,000 | — | — |
| 2006-10-27 | $17.76 | $21.83 | 64,900 | — | — |
| 2006-10-26 | $18.17 | $22.33 | 77,600 | — | — |
| 2006-10-25 | $17.69 | $21.74 | 52,800 | — | — |
| 2006-10-24 | $17.49 | $21.50 | 38,700 | — | — |
| 2006-10-23 | $17.65 | $21.69 | 59,800 | — | — |
| 2006-10-20 | $17.58 | $21.61 | 54,400 | — | — |
| 2006-10-19 | $17.69 | $21.74 | 88,100 | — | — |
| 2006-10-18 | $17.10 | $21.02 | 164,900 | — | — |
| 2006-10-17 | $17.25 | $21.20 | 106,900 | — | — |
| 2006-10-16 | $17.93 | $22.04 | 72,900 | — | — |
| 2006-10-13 | $17.46 | $21.46 | 85,900 | — | — |
| 2006-10-12 | $17.47 | $21.47 | 90,100 | — | — |
| 2006-10-11 | $16.94 | $20.82 | 50,900 | — | — |
| 2006-10-10 | $17.06 | $20.97 | 85,000 | — | — |
| 2006-10-09 | $16.89 | $20.76 | 55,100 | — | — |
| 2006-10-06 | $16.86 | $20.72 | 80,700 | — | — |
| 2006-10-05 | $17.08 | $20.99 | 170,400 | — | — |
| 2006-10-04 | $16.60 | $20.40 | 163,000 | — | — |
| 2006-10-03 | $16.43 | $20.19 | 106,700 | — | — |
| 2006-10-02 | $16.31 | $20.05 | 91,000 | — | — |
| 2006-09-29 | $16.74 | $20.57 | 171,700 | — | — |
| 2006-09-28 | $16.92 | $20.80 | 136,000 | — | — |
| 2006-09-27 | $16.83 | $20.68 | 114,400 | — | — |
| 2006-09-26 | $16.46 | $20.23 | 76,100 | — | — |
| 2006-09-25 | $16.31 | $20.05 | 85,800 | — | — |
| 2006-09-22 | $15.64 | $19.22 | 123,200 | — | — |
| 2006-09-21 | $16.13 | $19.82 | 118,800 | — | — |
| 2006-09-20 | $16.57 | $20.37 | 112,200 | — | — |
| 2006-09-19 | $16.37 | $20.12 | 97,400 | — | — |
| 2006-09-18 | $16.46 | $20.23 | 86,100 | — | — |
| 2006-09-15 | $16.62 | $20.43 | 210,400 | — | — |
| 2006-09-14 | $16.75 | $20.59 | 101,100 | — | — |
| 2006-09-13 | $16.94 | $20.82 | 80,500 | — | — |
| 2006-09-12 | $16.91 | $20.73 | 91,600 | — | — |
| 2006-09-11 | $16.43 | $20.15 | 79,100 | — | — |
| 2006-09-08 | $16.33 | $20.02 | 80,300 | — | — |
| 2006-09-07 | $16.29 | $19.97 | 62,800 | — | — |
| 2006-09-06 | $16.49 | $20.22 | 165,200 | — | — |
| 2006-09-05 | $16.70 | $20.48 | 82,700 | — | — |
| 2006-09-01 | $16.70 | $20.48 | 109,500 | — | — |
| 2006-08-31 | $16.50 | $20.23 | 218,400 | — | — |
| 2006-08-30 | $16.48 | $20.21 | 63,300 | — | — |
| 2006-08-29 | $16.48 | $20.21 | 95,800 | — | — |
| 2006-08-28 | $16.20 | $19.86 | 56,100 | — | — |
| 2006-08-25 | $16.05 | $19.68 | 57,800 | — | — |
| 2006-08-24 | $15.86 | $19.45 | 82,500 | — | — |
| 2006-08-23 | $15.88 | $19.47 | 158,200 | — | — |
| 2006-08-22 | $16.10 | $19.74 | 102,200 | — | — |
| 2006-08-21 | $16.43 | $20.15 | 40,800 | — | — |
| 2006-08-18 | $16.56 | $20.30 | 98,300 | — | — |
| 2006-08-17 | $16.60 | $20.35 | 103,500 | — | — |
| 2006-08-16 | $16.44 | $20.16 | 104,000 | — | — |
| 2006-08-15 | $16.10 | $19.74 | 109,100 | — | — |
| 2006-08-14 | $15.88 | $19.47 | 112,600 | — | — |
| 2006-08-11 | $15.69 | $19.24 | 99,700 | — | — |
| 2006-08-10 | $15.68 | $19.23 | 85,000 | — | — |
| 2006-08-09 | $15.50 | $19.01 | 139,700 | — | — |
| 2006-08-08 | $15.42 | $18.91 | 247,000 | — | — |
| 2006-08-07 | $15.39 | $18.87 | 125,000 | — | — |
| 2006-08-04 | $15.58 | $19.10 | 158,400 | — | — |
| 2006-08-03 | $15.68 | $19.23 | 122,300 | — | — |
| 2006-08-02 | $15.59 | $19.12 | 53,700 | — | — |
| 2006-08-01 | $15.20 | $18.64 | 126,900 | — | — |
| 2006-07-31 | $15.82 | $19.40 | 69,000 | — | — |
| 2006-07-28 | $15.97 | $19.58 | 121,600 | — | — |
| 2006-07-27 | $15.33 | $18.80 | 122,800 | — | — |
| 2006-07-26 | $15.43 | $18.92 | 70,500 | — | — |
| 2006-07-25 | $15.47 | $18.97 | 80,500 | — | — |
| 2006-07-24 | $15.40 | $18.88 | 78,000 | — | — |
| 2006-07-21 | $14.52 | $17.80 | 109,400 | — | — |
| 2006-07-20 | $14.95 | $18.33 | 86,700 | — | — |
| 2006-07-19 | $15.79 | $19.36 | 109,900 | — | — |
| 2006-07-18 | $15.12 | $18.54 | 115,300 | — | — |
| 2006-07-17 | $14.39 | $17.64 | 68,000 | — | — |
| 2006-07-14 | $14.65 | $17.96 | 74,700 | — | — |
| 2006-07-13 | $14.66 | $17.98 | 117,400 | — | — |
| 2006-07-12 | $15.37 | $18.85 | 70,200 | — | — |
| 2006-07-11 | $15.97 | $19.58 | 75,600 | — | — |
| 2006-07-10 | $15.64 | $19.18 | 45,000 | — | — |
| 2006-07-07 | $15.43 | $18.92 | 106,800 | — | — |
| 2006-07-06 | $16.18 | $19.84 | 80,500 | — | — |
| 2006-07-05 | $15.86 | $19.45 | 105,200 | — | — |
| 2006-07-03 | $16.36 | $20.06 | 86,000 | — | — |
| 2006-06-30 | $15.82 | $19.40 | 486,400 | — | — |
| 2006-06-29 | $15.74 | $19.30 | 135,400 | — | — |
| 2006-06-28 | $14.98 | $18.37 | 75,700 | — | — |
| 2006-06-27 | $14.86 | $18.22 | 101,200 | — | — |
| 2006-06-26 | $15.14 | $18.56 | 92,000 | — | — |
| 2006-06-23 | $14.79 | $18.13 | 84,700 | — | — |
| 2006-06-22 | $14.78 | $18.12 | 160,100 | — | — |
| 2006-06-21 | $14.69 | $18.01 | 164,600 | — | — |
| 2006-06-20 | $14.71 | $18.04 | 201,600 | — | — |
| 2006-06-19 | $14.81 | $18.16 | 142,600 | — | — |
| 2006-06-16 | $14.82 | $18.17 | 414,900 | — | — |
| 2006-06-15 | $14.83 | $18.18 | 76,600 | — | — |
| 2006-06-14 | $14.20 | $17.41 | 213,100 | — | — |
| 2006-06-13 | $14.28 | $17.46 | 298,400 | — | — |
| 2006-06-12 | $14.34 | $17.53 | 133,000 | — | — |
| 2006-06-09 | $14.51 | $17.74 | 119,900 | — | — |
| 2006-06-08 | $14.91 | $18.23 | 129,500 | — | — |
| 2006-06-07 | $14.67 | $17.94 | 144,800 | — | — |
| 2006-06-06 | $14.13 | $17.28 | 119,500 | — | — |
| 2006-06-05 | $14.10 | $17.24 | 103,400 | — | — |
| 2006-06-02 | $14.64 | $17.90 | 119,300 | — | — |
| 2006-06-01 | $14.82 | $18.12 | 81,700 | — | — |
| 2006-05-31 | $14.17 | $17.33 | 127,400 | — | — |
| 2006-05-30 | $13.84 | $16.92 | 103,300 | — | — |
| 2006-05-26 | $14.44 | $17.66 | 35,600 | — | — |
| 2006-05-25 | $14.47 | $17.69 | 82,100 | — | — |
| 2006-05-24 | $14.65 | $17.91 | 120,000 | — | — |
| 2006-05-23 | $14.39 | $17.59 | 112,000 | — | — |
| 2006-05-22 | $14.57 | $17.81 | 98,500 | — | — |
| 2006-05-19 | $14.76 | $18.05 | 58,600 | — | — |
| 2006-05-18 | $14.74 | $18.02 | 60,300 | — | — |
| 2006-05-17 | $15.23 | $18.62 | 98,700 | — | — |
| 2006-05-16 | $15.99 | $19.55 | 66,200 | — | — |
| 2006-05-15 | $16.21 | $19.82 | 153,200 | — | — |
| 2006-05-12 | $15.98 | $19.54 | 154,000 | — | — |
| 2006-05-11 | $16.26 | $19.88 | 170,600 | — | — |
| 2006-05-10 | $16.69 | $20.41 | 111,800 | — | — |
| 2006-05-09 | $16.68 | $20.39 | 46,700 | — | — |
| 2006-05-08 | $16.89 | $20.65 | 96,800 | — | — |
| 2006-05-05 | $16.72 | $20.44 | 82,700 | — | — |
| 2006-05-04 | $16.59 | $20.28 | 132,900 | — | — |
| 2006-05-03 | $16.50 | $20.17 | 94,300 | — | — |
| 2006-05-02 | $16.28 | $19.91 | 52,100 | — | — |
| 2006-05-01 | $16.09 | $19.67 | 105,000 | — | — |
| 2006-04-28 | $16.06 | $19.64 | 56,600 | — | — |
| 2006-04-27 | $16.05 | $19.62 | 102,000 | — | — |
| 2006-04-26 | $15.95 | $19.50 | 144,000 | — | — |
| 2006-04-25 | $16.14 | $19.73 | 65,900 | — | — |
| 2006-04-24 | $16.24 | $19.86 | 103,100 | — | — |
| 2006-04-21 | $16.25 | $19.87 | 107,500 | — | — |
| 2006-04-20 | $16.39 | $20.04 | 156,000 | — | — |
| 2006-04-19 | $16.22 | $19.83 | 254,300 | — | — |
| 2006-04-18 | $15.70 | $19.20 | 140,700 | — | — |
| 2006-04-17 | $15.84 | $19.37 | 88,900 | — | — |
| 2006-04-13 | $15.65 | $19.14 | 120,400 | — | — |
| 2006-04-12 | $15.65 | $19.14 | 92,900 | — | — |
| 2006-04-11 | $15.50 | $18.95 | 109,800 | — | — |
| 2006-04-10 | $15.43 | $18.87 | 80,600 | — | — |
| 2006-04-07 | $15.68 | $19.17 | 143,900 | — | — |
| 2006-04-06 | $15.86 | $19.39 | 53,800 | — | — |
| 2006-04-05 | $15.94 | $19.49 | 77,500 | — | — |
| 2006-04-04 | $15.82 | $19.34 | 72,200 | — | — |
| 2006-04-03 | $15.60 | $19.07 | 112,800 | — | — |
| 2006-03-31 | $15.91 | $19.45 | 147,100 | — | — |
| 2006-03-30 | $15.65 | $19.14 | 129,400 | — | — |
| 2006-03-29 | $15.50 | $18.95 | 189,500 | — | — |
| 2006-03-28 | $15.27 | $18.67 | 108,800 | — | — |
| 2006-03-27 | $15.35 | $18.77 | 92,200 | — | — |
| 2006-03-24 | $15.25 | $18.65 | 103,500 | — | — |
| 2006-03-23 | $15.38 | $18.81 | 140,100 | — | — |
| 2006-03-22 | $15.28 | $18.68 | 78,700 | — | — |
| 2006-03-21 | $15.03 | $18.38 | 72,200 | — | — |
| 2006-03-20 | $15.79 | $19.31 | 54,000 | — | — |
| 2006-03-17 | $15.95 | $19.50 | 283,800 | — | — |
| 2006-03-16 | $15.87 | $19.40 | 48,400 | — | — |
| 2006-03-15 | $15.92 | $19.47 | 71,800 | — | — |
| 2006-03-14 | $16.01 | $19.53 | 116,700 | — | — |
| 2006-03-13 | $15.37 | $18.75 | 131,400 | — | — |
| 2006-03-10 | $15.44 | $18.83 | 54,300 | — | — |
| 2006-03-09 | $15.25 | $18.60 | 140,300 | — | — |
| 2006-03-08 | $15.09 | $18.40 | 78,400 | — | — |
| 2006-03-07 | $15.11 | $18.43 | 190,200 | — | — |
| 2006-03-06 | $15.77 | $19.23 | 90,900 | — | — |
| 2006-03-03 | $16.10 | $19.64 | 78,400 | — | — |
| 2006-03-02 | $16.10 | $19.64 | 98,400 | — | — |
| 2006-03-01 | $16.65 | $20.31 | 71,100 | — | — |
| 2006-02-28 | $16.50 | $20.12 | 83,200 | — | — |
| 2006-02-27 | $16.54 | $20.17 | 115,600 | — | — |
| 2006-02-24 | $16.43 | $20.04 | 72,400 | — | — |
| 2006-02-23 | $16.43 | $20.04 | 195,100 | — | — |
| 2006-02-22 | $16.45 | $20.06 | 117,500 | — | — |
| 2006-02-21 | $15.93 | $19.43 | 92,600 | — | — |
| 2006-02-17 | $16.31 | $19.89 | 217,700 | — | — |
| 2006-02-16 | $15.75 | $19.21 | 113,600 | — | — |
| 2006-02-15 | $15.23 | $18.58 | 205,900 | — | — |
| 2006-02-14 | $15.14 | $18.47 | 213,900 | — | — |
| 2006-02-13 | $14.72 | $17.95 | 256,100 | — | — |
| 2006-02-10 | $15.06 | $18.37 | 257,700 | — | — |
| 2006-02-09 | $14.94 | $18.22 | 60,100 | — | — |
| 2006-02-08 | $14.73 | $17.97 | 63,700 | — | — |
| 2006-02-07 | $14.40 | $17.56 | 60,100 | — | — |
| 2006-02-06 | $14.78 | $18.03 | 74,700 | — | — |
| 2006-02-03 | $14.29 | $17.43 | 101,400 | — | — |
| 2006-02-02 | $14.51 | $17.70 | 109,600 | — | — |
| 2006-02-01 | $14.90 | $18.17 | 82,300 | — | — |
| 2006-01-31 | $14.93 | $18.21 | 116,700 | — | — |
| 2006-01-30 | $14.80 | $18.05 | 63,400 | — | — |
| 2006-01-27 | $14.90 | $18.17 | 163,500 | — | — |
| 2006-01-26 | $15.05 | $18.36 | 121,400 | — | — |
| 2006-01-25 | $14.35 | $17.50 | 67,200 | — | — |
| 2006-01-24 | $14.15 | $17.26 | 100,100 | — | — |
| 2006-01-23 | $14.05 | $17.14 | 197,300 | — | — |
| 2006-01-20 | $13.94 | $17.00 | 189,400 | — | — |
| 2006-01-19 | $14.25 | $17.38 | 112,000 | — | — |
| 2006-01-18 | $13.83 | $16.87 | 235,500 | — | — |
| 2006-01-17 | $13.45 | $16.40 | 194,200 | — | — |
| 2006-01-13 | $13.30 | $16.22 | 92,200 | — | — |
| 2006-01-12 | $13.24 | $16.15 | 78,400 | — | — |
| 2006-01-11 | $13.29 | $16.21 | 82,600 | — | — |
| 2006-01-10 | $13.39 | $16.33 | 93,300 | — | — |
| 2006-01-09 | $13.24 | $16.15 | 89,900 | — | — |
| 2006-01-06 | $13.06 | $15.93 | 205,000 | — | — |
| 2006-01-05 | $13.07 | $15.94 | 84,600 | — | — |
| 2006-01-04 | $13.25 | $16.16 | 70,300 | — | — |
| 2006-01-03 | $13.12 | $16.00 | 84,800 | — | — |