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
- 1993-11-10 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 | $15.54 | $16.21 | 329,700 | — | — |
| 2006-12-28 | $15.88 | $16.57 | 262,800 | — | — |
| 2006-12-27 | $16.04 | $16.74 | 320,700 | — | — |
| 2006-12-26 | $15.74 | $16.42 | 270,900 | — | — |
| 2006-12-22 | $15.49 | $16.16 | 119,400 | — | — |
| 2006-12-21 | $15.61 | $16.28 | 211,500 | — | — |
| 2006-12-20 | $15.62 | $16.29 | 281,100 | — | — |
| 2006-12-19 | $15.73 | $16.41 | 264,600 | — | — |
| 2006-12-18 | $15.74 | $16.42 | 234,900 | — | — |
| 2006-12-15 | $16.00 | $16.69 | 563,100 | — | — |
| 2006-12-14 | $16.00 | $16.69 | 272,400 | — | — |
| 2006-12-13 | $15.93 | $16.62 | 221,400 | — | — |
| 2006-12-12 | $15.91 | $16.60 | 346,800 | — | — |
| 2006-12-11 | $16.03 | $16.72 | 224,700 | — | — |
| 2006-12-08 | $16.21 | $16.91 | 262,200 | — | — |
| 2006-12-07 | $16.10 | $16.79 | 268,800 | — | — |
| 2006-12-06 | $16.30 | $17.01 | 390,600 | — | — |
| 2006-12-05 | $16.30 | $17.00 | 684,300 | — | — |
| 2006-12-04 | $15.97 | $16.66 | 430,500 | — | — |
| 2006-12-01 | $15.53 | $16.20 | 372,300 | — | — |
| 2006-11-30 | $15.55 | $16.22 | 332,100 | — | — |
| 2006-11-29 | $15.42 | $16.09 | 295,200 | — | — |
| 2006-11-28 | $15.45 | $16.10 | 363,000 | — | — |
| 2006-11-27 | $15.33 | $15.97 | 356,700 | — | — |
| 2006-11-24 | $15.82 | $16.48 | 91,200 | — | — |
| 2006-11-22 | $15.89 | $16.55 | 252,000 | — | — |
| 2006-11-21 | $15.76 | $16.42 | 313,800 | — | — |
| 2006-11-20 | $15.90 | $16.56 | 238,500 | — | — |
| 2006-11-17 | $15.90 | $16.57 | 451,500 | — | — |
| 2006-11-16 | $16.03 | $16.70 | 392,700 | — | — |
| 2006-11-15 | $15.89 | $16.56 | 609,000 | — | — |
| 2006-11-14 | $15.67 | $16.32 | 573,600 | — | — |
| 2006-11-13 | $15.28 | $15.92 | 619,500 | — | — |
| 2006-11-10 | $15.11 | $15.74 | 439,200 | — | — |
| 2006-11-09 | $14.67 | $15.28 | 628,500 | — | — |
| 2006-11-08 | $14.84 | $15.46 | 621,000 | — | — |
| 2006-11-07 | $14.85 | $15.47 | 472,200 | — | — |
| 2006-11-06 | $14.94 | $15.57 | 534,900 | — | — |
| 2006-11-03 | $14.60 | $15.22 | 1,022,700 | — | — |
| 2006-11-02 | $14.73 | $15.35 | 643,200 | — | — |
| 2006-11-01 | $14.78 | $15.40 | 960,900 | — | — |
| 2006-10-31 | $15.13 | $15.76 | 939,900 | — | — |
| 2006-10-30 | $15.24 | $15.88 | 510,300 | — | — |
| 2006-10-27 | $15.09 | $15.72 | 743,700 | — | — |
| 2006-10-26 | $15.18 | $15.81 | 1,176,900 | — | — |
| 2006-10-25 | $15.17 | $15.80 | 1,279,500 | — | — |
| 2006-10-24 | $15.38 | $16.02 | 1,260,600 | — | — |
| 2006-10-23 | $15.84 | $16.51 | 755,100 | — | — |
| 2006-10-20 | $15.64 | $16.30 | 632,100 | — | — |
| 2006-10-19 | $15.66 | $16.31 | 801,600 | — | — |
| 2006-10-18 | $15.60 | $16.26 | 1,403,700 | — | — |
| 2006-10-17 | $16.11 | $16.79 | 4,030,500 | — | — |
| 2006-10-16 | $17.17 | $17.89 | 969,300 | — | — |
| 2006-10-13 | $17.14 | $17.86 | 418,500 | — | — |
| 2006-10-12 | $16.74 | $17.45 | 607,200 | — | — |
| 2006-10-11 | $16.59 | $17.28 | 796,800 | — | — |
| 2006-10-10 | $16.66 | $17.36 | 514,500 | — | — |
| 2006-10-09 | $16.37 | $17.06 | 632,100 | — | — |
| 2006-10-06 | $16.34 | $17.03 | 376,500 | — | — |
| 2006-10-05 | $16.35 | $17.04 | 590,100 | — | — |
| 2006-10-04 | $16.49 | $17.18 | 538,800 | — | — |
| 2006-10-03 | $16.36 | $17.05 | 552,000 | — | — |
| 2006-10-02 | $16.15 | $16.83 | 549,600 | — | — |
| 2006-09-29 | $16.35 | $17.04 | 435,600 | — | — |
| 2006-09-28 | $16.56 | $17.25 | 505,500 | — | — |
| 2006-09-27 | $16.95 | $17.66 | 456,600 | — | — |
| 2006-09-26 | $16.95 | $17.66 | 378,900 | — | — |
| 2006-09-25 | $17.01 | $17.72 | 593,100 | — | — |
| 2006-09-22 | $16.52 | $17.21 | 334,800 | — | — |
| 2006-09-21 | $16.57 | $17.26 | 276,000 | — | — |
| 2006-09-20 | $17.12 | $17.83 | 402,300 | — | — |
| 2006-09-19 | $16.60 | $17.30 | 593,700 | — | — |
| 2006-09-18 | $17.32 | $18.04 | 326,400 | — | — |
| 2006-09-15 | $17.19 | $17.91 | 934,800 | — | — |
| 2006-09-14 | $17.16 | $17.88 | 297,600 | — | — |
| 2006-09-13 | $17.35 | $18.07 | 387,300 | — | — |
| 2006-09-12 | $16.92 | $17.63 | 664,800 | — | — |
| 2006-09-11 | $16.41 | $17.10 | 565,500 | — | — |
| 2006-09-08 | $16.36 | $17.05 | 238,500 | — | — |
| 2006-09-07 | $16.12 | $16.80 | 434,700 | — | — |
| 2006-09-06 | $16.15 | $16.83 | 325,800 | — | — |
| 2006-09-05 | $16.38 | $17.06 | 401,400 | — | — |
| 2006-09-01 | $16.25 | $16.93 | 186,900 | — | — |
| 2006-08-31 | $16.25 | $16.93 | 368,700 | — | — |
| 2006-08-30 | $16.28 | $16.96 | 171,300 | — | — |
| 2006-08-29 | $16.20 | $16.88 | 336,300 | — | — |
| 2006-08-28 | $16.23 | $16.91 | 257,100 | — | — |
| 2006-08-25 | $15.94 | $16.61 | 535,500 | — | — |
| 2006-08-24 | $16.24 | $16.92 | 778,200 | — | — |
| 2006-08-23 | $16.27 | $16.95 | 413,700 | — | — |
| 2006-08-22 | $16.49 | $17.18 | 425,100 | — | — |
| 2006-08-21 | $16.52 | $17.22 | 277,200 | — | — |
| 2006-08-18 | $16.88 | $17.59 | 238,500 | — | — |
| 2006-08-17 | $16.89 | $17.60 | 375,000 | — | — |
| 2006-08-16 | $16.99 | $17.70 | 292,200 | — | — |
| 2006-08-15 | $16.91 | $17.62 | 424,500 | — | — |
| 2006-08-14 | $16.29 | $16.97 | 258,600 | — | — |
| 2006-08-11 | $16.33 | $17.02 | 246,900 | — | — |
| 2006-08-10 | $16.66 | $17.36 | 657,000 | — | — |
| 2006-08-09 | $16.76 | $17.47 | 1,339,800 | — | — |
| 2006-08-08 | $17.00 | $17.71 | 1,136,700 | — | — |
| 2006-08-07 | $17.30 | $18.03 | 270,300 | — | — |
| 2006-08-04 | $17.19 | $17.91 | 510,900 | — | — |
| 2006-08-03 | $17.26 | $17.99 | 586,800 | — | — |
| 2006-08-02 | $16.72 | $17.42 | 366,900 | — | — |
| 2006-08-01 | $16.67 | $17.37 | 733,200 | — | — |
| 2006-07-31 | $16.93 | $17.64 | 568,800 | — | — |
| 2006-07-28 | $17.22 | $17.94 | 438,300 | — | — |
| 2006-07-27 | $16.81 | $17.51 | 506,100 | — | — |
| 2006-07-26 | $17.11 | $17.82 | 998,700 | — | — |
| 2006-07-25 | $17.23 | $17.95 | 896,700 | — | — |
| 2006-07-24 | $17.33 | $18.06 | 1,079,700 | — | — |
| 2006-07-21 | $16.73 | $17.44 | 838,500 | — | — |
| 2006-07-20 | $16.51 | $17.20 | 1,302,000 | — | — |
| 2006-07-19 | $17.68 | $18.42 | 1,704,300 | — | — |
| 2006-07-18 | $17.06 | $17.77 | 2,415,900 | — | — |
| 2006-07-17 | $19.03 | $19.83 | 725,700 | — | — |
| 2006-07-14 | $19.14 | $19.94 | 600,000 | — | — |
| 2006-07-13 | $19.80 | $20.63 | 548,100 | — | — |
| 2006-07-12 | $20.07 | $20.92 | 612,300 | — | — |
| 2006-07-11 | $20.60 | $21.47 | 562,500 | — | — |
| 2006-07-10 | $20.70 | $21.56 | 450,000 | — | — |
| 2006-07-07 | $20.73 | $21.60 | 375,000 | — | — |
| 2006-07-06 | $21.22 | $22.11 | 464,700 | — | — |
| 2006-07-05 | $21.04 | $21.93 | 418,800 | — | — |
| 2006-07-03 | $21.36 | $22.26 | 212,400 | — | — |
| 2006-06-30 | $20.91 | $21.79 | 630,300 | — | — |
| 2006-06-29 | $20.99 | $21.87 | 683,100 | — | — |
| 2006-06-28 | $20.21 | $21.06 | 362,700 | — | — |
| 2006-06-27 | $20.45 | $21.31 | 557,700 | — | — |
| 2006-06-26 | $20.65 | $21.52 | 726,900 | — | — |
| 2006-06-23 | $20.22 | $21.07 | 431,700 | — | — |
| 2006-06-22 | $20.19 | $21.03 | 1,054,800 | — | — |
| 2006-06-21 | $20.24 | $21.09 | 718,200 | — | — |
| 2006-06-20 | $19.78 | $20.61 | 771,600 | — | — |
| 2006-06-19 | $19.91 | $20.74 | 813,600 | — | — |
| 2006-06-16 | $19.98 | $20.81 | 1,243,200 | — | — |
| 2006-06-15 | $20.41 | $21.27 | 812,100 | — | — |
| 2006-06-14 | $19.65 | $20.47 | 732,900 | — | — |
| 2006-06-13 | $19.55 | $20.37 | 649,500 | — | — |
| 2006-06-12 | $20.02 | $20.86 | 1,019,400 | — | — |
| 2006-06-09 | $20.36 | $21.21 | 552,300 | — | — |
| 2006-06-08 | $20.58 | $21.45 | 565,500 | — | — |
| 2006-06-07 | $20.98 | $21.86 | 547,200 | — | — |
| 2006-06-06 | $20.97 | $21.85 | 540,600 | — | — |
| 2006-06-05 | $21.54 | $22.44 | 758,400 | — | — |
| 2006-06-02 | $22.49 | $23.43 | 295,500 | — | — |
| 2006-06-01 | $22.70 | $23.65 | 606,900 | — | — |
| 2006-05-31 | $21.91 | $22.83 | 493,200 | — | — |
| 2006-05-30 | $21.97 | $22.89 | 434,700 | — | — |
| 2006-05-26 | $22.99 | $23.93 | 278,400 | — | — |
| 2006-05-25 | $22.80 | $23.74 | 526,800 | — | — |
| 2006-05-24 | $21.92 | $22.82 | 665,700 | — | — |
| 2006-05-23 | $21.86 | $22.76 | 326,100 | — | — |
| 2006-05-22 | $21.99 | $22.89 | 1,253,700 | — | — |
| 2006-05-19 | $23.88 | $24.86 | 430,200 | — | — |
| 2006-05-18 | $23.36 | $24.32 | 524,700 | — | — |
| 2006-05-17 | $24.01 | $24.99 | 575,400 | — | — |
| 2006-05-16 | $24.43 | $25.44 | 402,900 | — | — |
| 2006-05-15 | $24.29 | $25.29 | 579,900 | — | — |
| 2006-05-12 | $24.33 | $25.33 | 622,500 | — | — |
| 2006-05-11 | $25.39 | $26.44 | 882,000 | — | — |
| 2006-05-10 | $26.20 | $27.27 | 326,100 | — | — |
| 2006-05-09 | $26.27 | $27.35 | 219,300 | — | — |
| 2006-05-08 | $26.43 | $27.52 | 326,100 | — | — |
| 2006-05-05 | $26.65 | $27.75 | 492,600 | — | — |
| 2006-05-04 | $25.88 | $26.94 | 490,200 | — | — |
| 2006-05-03 | $26.20 | $27.28 | 437,700 | — | — |
| 2006-05-02 | $25.64 | $26.69 | 507,900 | — | — |
| 2006-05-01 | $25.36 | $26.40 | 754,200 | — | — |
| 2006-04-28 | $24.92 | $25.95 | 553,200 | — | — |
| 2006-04-27 | $24.54 | $25.55 | 687,600 | — | — |
| 2006-04-26 | $24.12 | $25.11 | 459,300 | — | — |
| 2006-04-25 | $24.06 | $25.05 | 363,000 | — | — |
| 2006-04-24 | $24.07 | $25.06 | 537,000 | — | — |
| 2006-04-21 | $24.23 | $25.23 | 569,700 | — | — |
| 2006-04-20 | $24.55 | $25.56 | 446,700 | — | — |
| 2006-04-19 | $24.37 | $25.37 | 951,600 | — | — |
| 2006-04-18 | $23.84 | $24.82 | 1,899,600 | — | — |
| 2006-04-17 | $21.32 | $22.19 | 546,300 | — | — |
| 2006-04-13 | $21.65 | $22.54 | 464,700 | — | — |
| 2006-04-12 | $21.89 | $22.79 | 248,700 | — | — |
| 2006-04-11 | $21.22 | $22.09 | 237,000 | — | — |
| 2006-04-10 | $21.76 | $22.66 | 235,800 | — | — |
| 2006-04-07 | $21.60 | $22.49 | 110,400 | — | — |
| 2006-04-06 | $21.83 | $22.72 | 147,300 | — | — |
| 2006-04-05 | $21.94 | $22.84 | 208,500 | — | — |
| 2006-04-04 | $21.72 | $22.61 | 416,100 | — | — |
| 2006-04-03 | $21.00 | $21.86 | 354,600 | — | — |
| 2006-03-31 | $21.16 | $22.03 | 223,200 | — | — |
| 2006-03-30 | $21.24 | $22.12 | 116,100 | — | — |
| 2006-03-29 | $21.34 | $22.21 | 218,100 | — | — |
| 2006-03-28 | $21.08 | $21.95 | 99,000 | — | — |
| 2006-03-27 | $21.47 | $22.36 | 107,400 | — | — |
| 2006-03-24 | $21.40 | $22.28 | 113,100 | — | — |
| 2006-03-23 | $21.18 | $22.05 | 211,800 | — | — |
| 2006-03-22 | $21.16 | $22.03 | 146,100 | — | — |
| 2006-03-21 | $20.79 | $21.64 | 371,700 | — | — |
| 2006-03-20 | $20.78 | $21.64 | 269,100 | — | — |
| 2006-03-17 | $21.03 | $21.90 | 585,900 | — | — |
| 2006-03-16 | $21.28 | $22.15 | 186,600 | — | — |
| 2006-03-15 | $21.27 | $22.14 | 214,800 | — | — |
| 2006-03-14 | $20.90 | $21.76 | 201,600 | — | — |
| 2006-03-13 | $20.81 | $21.67 | 422,400 | — | — |
| 2006-03-10 | $20.86 | $21.71 | 223,200 | — | — |
| 2006-03-09 | $20.20 | $21.03 | 190,800 | — | — |
| 2006-03-08 | $19.96 | $20.78 | 227,700 | — | — |
| 2006-03-07 | $19.99 | $20.81 | 507,300 | — | — |
| 2006-03-06 | $20.23 | $21.06 | 337,500 | — | — |
| 2006-03-03 | $20.57 | $21.42 | 275,400 | — | — |
| 2006-03-02 | $20.92 | $21.78 | 264,000 | — | — |
| 2006-03-01 | $20.88 | $21.73 | 186,000 | — | — |
| 2006-02-28 | $20.61 | $21.46 | 278,400 | — | — |
| 2006-02-27 | $20.79 | $21.65 | 638,700 | — | — |
| 2006-02-24 | $20.72 | $21.57 | 323,100 | — | — |
| 2006-02-23 | $20.34 | $21.17 | 302,100 | — | — |
| 2006-02-22 | $20.36 | $21.20 | 329,100 | — | — |
| 2006-02-21 | $20.33 | $21.17 | 258,900 | — | — |
| 2006-02-17 | $20.57 | $21.42 | 267,300 | — | — |
| 2006-02-16 | $20.51 | $21.35 | 406,500 | — | — |
| 2006-02-15 | $20.43 | $21.27 | 596,100 | — | — |
| 2006-02-14 | $20.15 | $20.98 | 611,100 | — | — |
| 2006-02-13 | $19.79 | $20.60 | 554,700 | — | — |
| 2006-02-10 | $19.44 | $20.24 | 629,700 | — | — |
| 2006-02-09 | $19.07 | $19.85 | 780,000 | — | — |
| 2006-02-08 | $19.48 | $20.28 | 659,400 | — | — |
| 2006-02-07 | $19.65 | $20.45 | 859,800 | — | — |
| 2006-02-06 | $19.17 | $19.95 | 544,200 | — | — |
| 2006-02-03 | $18.30 | $19.06 | 684,000 | — | — |
| 2006-02-02 | $18.33 | $19.09 | 289,200 | — | — |
| 2006-02-01 | $18.87 | $19.64 | 275,700 | — | — |
| 2006-01-31 | $19.09 | $19.87 | 667,800 | — | — |
| 2006-01-30 | $19.23 | $20.02 | 244,500 | — | — |
| 2006-01-27 | $19.32 | $20.11 | 182,100 | — | — |
| 2006-01-26 | $19.39 | $20.18 | 248,700 | — | — |
| 2006-01-25 | $18.67 | $19.43 | 307,200 | — | — |
| 2006-01-24 | $18.67 | $19.44 | 307,800 | — | — |
| 2006-01-23 | $18.15 | $18.90 | 314,700 | — | — |
| 2006-01-20 | $18.13 | $18.87 | 200,400 | — | — |
| 2006-01-19 | $18.45 | $19.20 | 317,700 | — | — |
| 2006-01-18 | $18.50 | $19.26 | 338,700 | — | — |
| 2006-01-17 | $18.84 | $19.61 | 258,000 | — | — |
| 2006-01-13 | $18.80 | $19.58 | 183,300 | — | — |
| 2006-01-12 | $19.08 | $19.87 | 205,500 | — | — |
| 2006-01-11 | $19.00 | $19.78 | 233,700 | — | — |
| 2006-01-10 | $19.00 | $19.78 | 316,800 | — | — |
| 2006-01-09 | $18.79 | $19.56 | 281,700 | — | — |
| 2006-01-06 | $18.98 | $19.76 | 153,600 | — | — |
| 2006-01-05 | $18.93 | $19.71 | 157,200 | — | — |
| 2006-01-04 | $18.78 | $19.56 | 332,100 | — | — |
| 2006-01-03 | $18.63 | $19.40 | 498,900 | — | — |