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
- 1991-11-21 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 | $15.81 | $44.20 | 42,000 | — | — |
| 2006-12-28 | $15.80 | $44.18 | 28,900 | — | — |
| 2006-12-27 | $15.72 | $43.95 | 40,900 | — | — |
| 2006-12-26 | $15.69 | $43.87 | 41,600 | — | — |
| 2006-12-22 | $15.67 | $43.81 | 43,300 | — | — |
| 2006-12-21 | $15.60 | $43.62 | 73,500 | — | — |
| 2006-12-20 | $15.44 | $43.17 | 46,500 | — | — |
| 2006-12-19 | $15.42 | $43.11 | 54,300 | — | — |
| 2006-12-18 | $15.40 | $43.06 | 37,500 | — | — |
| 2006-12-15 | $15.38 | $43.00 | 54,100 | — | — |
| 2006-12-14 | $15.35 | $42.92 | 38,100 | — | — |
| 2006-12-13 | $15.44 | $43.17 | 39,400 | — | — |
| 2006-12-12 | $15.59 | $43.40 | 57,200 | — | — |
| 2006-12-11 | $15.47 | $43.07 | 46,100 | — | — |
| 2006-12-08 | $15.46 | $43.04 | 69,700 | — | — |
| 2006-12-07 | $15.44 | $42.99 | 44,700 | — | — |
| 2006-12-06 | $15.47 | $43.07 | 44,400 | — | — |
| 2006-12-05 | $15.35 | $42.74 | 71,700 | — | — |
| 2006-12-04 | $15.24 | $42.43 | 99,400 | — | — |
| 2006-12-01 | $15.10 | $42.04 | 75,800 | — | — |
| 2006-11-30 | $14.99 | $41.73 | 114,300 | — | — |
| 2006-11-29 | $14.77 | $41.12 | 65,200 | — | — |
| 2006-11-28 | $14.71 | $40.95 | 31,500 | — | — |
| 2006-11-27 | $14.73 | $41.01 | 54,400 | — | — |
| 2006-11-24 | $14.80 | $41.21 | 21,400 | — | — |
| 2006-11-22 | $14.70 | $40.93 | 32,600 | — | — |
| 2006-11-21 | $14.68 | $40.87 | 21,700 | — | — |
| 2006-11-20 | $14.70 | $40.93 | 38,900 | — | — |
| 2006-11-17 | $14.74 | $41.04 | 27,300 | — | — |
| 2006-11-16 | $14.70 | $40.93 | 31,800 | — | — |
| 2006-11-15 | $14.66 | $40.82 | 29,900 | — | — |
| 2006-11-14 | $14.72 | $40.98 | 35,000 | — | — |
| 2006-11-13 | $14.63 | $40.73 | 23,500 | — | — |
| 2006-11-10 | $14.74 | $40.86 | 38,900 | — | — |
| 2006-11-09 | $14.74 | $40.86 | 25,700 | — | — |
| 2006-11-08 | $14.69 | $40.72 | 44,200 | — | — |
| 2006-11-07 | $14.71 | $40.78 | 50,500 | — | — |
| 2006-11-06 | $14.72 | $40.81 | 44,000 | — | — |
| 2006-11-03 | $14.72 | $40.81 | 35,000 | — | — |
| 2006-11-02 | $14.79 | $41.00 | 25,800 | — | — |
| 2006-11-01 | $14.80 | $41.03 | 50,300 | — | — |
| 2006-10-31 | $14.86 | $41.20 | 32,900 | — | — |
| 2006-10-30 | $14.77 | $40.95 | 82,000 | — | — |
| 2006-10-27 | $14.77 | $40.95 | 36,700 | — | — |
| 2006-10-26 | $14.76 | $40.92 | 41,500 | — | — |
| 2006-10-25 | $14.70 | $40.75 | 35,400 | — | — |
| 2006-10-24 | $14.65 | $40.61 | 40,500 | — | — |
| 2006-10-23 | $14.59 | $40.45 | 55,700 | — | — |
| 2006-10-20 | $14.64 | $40.59 | 45,200 | — | — |
| 2006-10-19 | $14.66 | $40.64 | 122,800 | — | — |
| 2006-10-18 | $14.72 | $40.81 | 32,900 | — | — |
| 2006-10-17 | $14.71 | $40.78 | 49,200 | — | — |
| 2006-10-16 | $14.64 | $40.59 | 35,700 | — | — |
| 2006-10-13 | $14.71 | $40.78 | 23,100 | — | — |
| 2006-10-12 | $14.73 | $40.84 | 37,900 | — | — |
| 2006-10-11 | $14.67 | $40.67 | 38,400 | — | — |
| 2006-10-10 | $14.76 | $40.74 | 67,300 | — | — |
| 2006-10-09 | $14.79 | $40.83 | 37,700 | — | — |
| 2006-10-06 | $14.75 | $40.72 | 13,900 | — | — |
| 2006-10-05 | $14.74 | $40.69 | 19,900 | — | — |
| 2006-10-04 | $14.78 | $40.80 | 42,600 | — | — |
| 2006-10-03 | $14.68 | $40.52 | 64,400 | — | — |
| 2006-10-02 | $14.70 | $40.58 | 42,900 | — | — |
| 2006-09-29 | $14.72 | $40.63 | 32,900 | — | — |
| 2006-09-28 | $14.71 | $40.61 | 23,900 | — | — |
| 2006-09-27 | $14.70 | $40.58 | 34,400 | — | — |
| 2006-09-26 | $14.61 | $40.33 | 35,300 | — | — |
| 2006-09-25 | $14.59 | $40.27 | 49,200 | — | — |
| 2006-09-22 | $14.59 | $40.27 | 36,500 | — | — |
| 2006-09-21 | $14.51 | $40.05 | 34,600 | — | — |
| 2006-09-20 | $14.48 | $39.97 | 52,100 | — | — |
| 2006-09-19 | $14.44 | $39.86 | 62,100 | — | — |
| 2006-09-18 | $14.48 | $39.97 | 59,100 | — | — |
| 2006-09-15 | $14.54 | $40.14 | 25,200 | — | — |
| 2006-09-14 | $14.56 | $40.19 | 29,000 | — | — |
| 2006-09-13 | $14.59 | $40.27 | 50,600 | — | — |
| 2006-09-12 | $14.60 | $40.13 | 36,500 | — | — |
| 2006-09-11 | $14.60 | $40.13 | 27,700 | — | — |
| 2006-09-08 | $14.57 | $40.05 | 33,800 | — | — |
| 2006-09-07 | $14.49 | $39.83 | 33,900 | — | — |
| 2006-09-06 | $14.48 | $39.80 | 44,100 | — | — |
| 2006-09-05 | $14.60 | $40.13 | 46,800 | — | — |
| 2006-09-01 | $14.61 | $40.16 | 54,100 | — | — |
| 2006-08-31 | $14.56 | $40.02 | 46,500 | — | — |
| 2006-08-30 | $14.55 | $39.99 | 77,100 | — | — |
| 2006-08-29 | $14.53 | $39.94 | 26,100 | — | — |
| 2006-08-28 | $14.58 | $40.07 | 53,000 | — | — |
| 2006-08-25 | $14.47 | $39.77 | 34,800 | — | — |
| 2006-08-24 | $14.46 | $39.74 | 72,500 | — | — |
| 2006-08-23 | $14.44 | $39.69 | 56,300 | — | — |
| 2006-08-22 | $14.49 | $39.83 | 40,000 | — | — |
| 2006-08-21 | $14.45 | $39.72 | 58,600 | — | — |
| 2006-08-18 | $14.50 | $39.85 | 53,800 | — | — |
| 2006-08-17 | $14.45 | $39.72 | 56,800 | — | — |
| 2006-08-16 | $14.46 | $39.74 | 50,100 | — | — |
| 2006-08-15 | $14.42 | $39.63 | 37,300 | — | — |
| 2006-08-14 | $14.37 | $39.50 | 27,000 | — | — |
| 2006-08-11 | $14.37 | $39.50 | 39,900 | — | — |
| 2006-08-10 | $14.52 | $39.74 | 177,900 | — | — |
| 2006-08-09 | $14.40 | $39.41 | 54,700 | — | — |
| 2006-08-08 | $14.38 | $39.35 | 56,300 | — | — |
| 2006-08-07 | $14.38 | $39.35 | 18,900 | — | — |
| 2006-08-04 | $14.39 | $39.38 | 60,300 | — | — |
| 2006-08-03 | $14.38 | $39.35 | 56,300 | — | — |
| 2006-08-02 | $14.42 | $39.46 | 52,800 | — | — |
| 2006-08-01 | $14.38 | $39.35 | 106,200 | — | — |
| 2006-07-31 | $14.38 | $39.35 | 60,600 | — | — |
| 2006-07-28 | $14.38 | $39.35 | 65,600 | — | — |
| 2006-07-27 | $14.38 | $39.35 | 63,400 | — | — |
| 2006-07-26 | $14.39 | $39.38 | 39,000 | — | — |
| 2006-07-25 | $14.40 | $39.41 | 37,600 | — | — |
| 2006-07-24 | $14.36 | $39.30 | 50,000 | — | — |
| 2006-07-21 | $14.37 | $39.32 | 31,200 | — | — |
| 2006-07-20 | $14.29 | $39.11 | 28,900 | — | — |
| 2006-07-19 | $14.32 | $39.19 | 45,700 | — | — |
| 2006-07-18 | $14.22 | $38.91 | 35,500 | — | — |
| 2006-07-17 | $14.34 | $39.24 | 39,500 | — | — |
| 2006-07-14 | $14.32 | $39.19 | 52,800 | — | — |
| 2006-07-13 | $14.32 | $39.19 | 40,500 | — | — |
| 2006-07-12 | $14.35 | $39.27 | 55,600 | — | — |
| 2006-07-11 | $14.38 | $39.18 | 76,300 | — | — |
| 2006-07-10 | $14.27 | $38.88 | 53,500 | — | — |
| 2006-07-07 | $14.27 | $38.88 | 33,200 | — | — |
| 2006-07-06 | $14.27 | $38.88 | 28,900 | — | — |
| 2006-07-05 | $14.26 | $38.85 | 77,500 | — | — |
| 2006-07-03 | $14.25 | $38.83 | 65,500 | — | — |
| 2006-06-30 | $14.26 | $38.85 | 50,500 | — | — |
| 2006-06-29 | $14.25 | $38.83 | 40,900 | — | — |
| 2006-06-28 | $14.17 | $38.61 | 61,100 | — | — |
| 2006-06-27 | $14.18 | $38.63 | 46,400 | — | — |
| 2006-06-26 | $14.15 | $38.55 | 56,400 | — | — |
| 2006-06-23 | $14.11 | $38.44 | 42,600 | — | — |
| 2006-06-22 | $14.16 | $38.58 | 52,900 | — | — |
| 2006-06-21 | $14.22 | $38.74 | 96,300 | — | — |
| 2006-06-20 | $14.16 | $38.58 | 137,500 | — | — |
| 2006-06-19 | $14.04 | $38.25 | 163,900 | — | — |
| 2006-06-16 | $13.95 | $38.01 | 154,700 | — | — |
| 2006-06-15 | $13.73 | $37.41 | 79,800 | — | — |
| 2006-06-14 | $13.76 | $37.49 | 74,100 | — | — |
| 2006-06-13 | $13.79 | $37.57 | 74,300 | — | — |
| 2006-06-12 | $13.90 | $37.70 | 50,400 | — | — |
| 2006-06-09 | $13.96 | $37.86 | 28,900 | — | — |
| 2006-06-08 | $13.91 | $37.73 | 108,800 | — | — |
| 2006-06-07 | $13.95 | $37.84 | 29,300 | — | — |
| 2006-06-06 | $13.97 | $37.89 | 22,000 | — | — |
| 2006-06-05 | $13.99 | $37.94 | 37,500 | — | — |
| 2006-06-02 | $14.08 | $38.19 | 49,800 | — | — |
| 2006-06-01 | $13.98 | $37.92 | 92,100 | — | — |
| 2006-05-31 | $13.94 | $37.81 | 57,200 | — | — |
| 2006-05-30 | $13.93 | $37.78 | 51,300 | — | — |
| 2006-05-26 | $14.03 | $38.05 | 41,800 | — | — |
| 2006-05-25 | $13.99 | $37.94 | 55,700 | — | — |
| 2006-05-24 | $14.04 | $38.08 | 73,700 | — | — |
| 2006-05-23 | $14.09 | $38.22 | 35,700 | — | — |
| 2006-05-22 | $14.07 | $38.16 | 27,100 | — | — |
| 2006-05-19 | $14.08 | $38.19 | 33,300 | — | — |
| 2006-05-18 | $14.06 | $38.13 | 47,800 | — | — |
| 2006-05-17 | $14.11 | $38.27 | 60,500 | — | — |
| 2006-05-16 | $14.19 | $38.49 | 30,900 | — | — |
| 2006-05-15 | $14.15 | $38.38 | 68,100 | — | — |
| 2006-05-12 | $14.22 | $38.57 | 35,000 | — | — |
| 2006-05-11 | $14.25 | $38.65 | 77,000 | — | — |
| 2006-05-10 | $14.28 | $38.56 | 66,300 | — | — |
| 2006-05-09 | $14.30 | $38.61 | 125,600 | — | — |
| 2006-05-08 | $14.26 | $38.51 | 54,300 | — | — |
| 2006-05-05 | $14.21 | $38.37 | 37,900 | — | — |
| 2006-05-04 | $14.25 | $38.48 | 34,300 | — | — |
| 2006-05-03 | $14.29 | $38.59 | 43,300 | — | — |
| 2006-05-02 | $14.26 | $38.51 | 29,200 | — | — |
| 2006-05-01 | $14.40 | $38.88 | 61,400 | — | — |
| 2006-04-28 | $14.35 | $38.75 | 61,500 | — | — |
| 2006-04-27 | $14.25 | $38.48 | 21,600 | — | — |
| 2006-04-26 | $14.25 | $38.48 | 31,700 | — | — |
| 2006-04-25 | $14.25 | $38.48 | 51,800 | — | — |
| 2006-04-24 | $14.36 | $38.78 | 42,700 | — | — |
| 2006-04-21 | $14.26 | $38.51 | 59,200 | — | — |
| 2006-04-20 | $14.21 | $38.37 | 29,300 | — | — |
| 2006-04-19 | $14.16 | $38.24 | 28,800 | — | — |
| 2006-04-18 | $14.21 | $38.37 | 50,600 | — | — |
| 2006-04-17 | $14.15 | $38.21 | 57,200 | — | — |
| 2006-04-13 | $14.18 | $38.29 | 59,200 | — | — |
| 2006-04-12 | $14.25 | $38.48 | 45,000 | — | — |
| 2006-04-11 | $14.37 | $38.80 | 40,900 | — | — |
| 2006-04-10 | $14.30 | $38.44 | 91,600 | — | — |
| 2006-04-07 | $14.42 | $38.76 | 38,200 | — | — |
| 2006-04-06 | $14.46 | $38.87 | 28,500 | — | — |
| 2006-04-05 | $14.47 | $38.89 | 67,600 | — | — |
| 2006-04-04 | $14.47 | $38.89 | 53,900 | — | — |
| 2006-04-03 | $14.50 | $38.97 | 67,100 | — | — |
| 2006-03-31 | $14.50 | $38.97 | 66,700 | — | — |
| 2006-03-30 | $14.50 | $38.97 | 47,200 | — | — |
| 2006-03-29 | $14.50 | $38.97 | 55,600 | — | — |
| 2006-03-28 | $14.49 | $38.95 | 66,400 | — | — |
| 2006-03-27 | $14.47 | $38.89 | 86,400 | — | — |
| 2006-03-24 | $14.49 | $38.95 | 70,200 | — | — |
| 2006-03-23 | $14.50 | $38.97 | 70,200 | — | — |
| 2006-03-22 | $14.48 | $38.92 | 65,900 | — | — |
| 2006-03-21 | $14.46 | $38.87 | 96,200 | — | — |
| 2006-03-20 | $14.51 | $39.00 | 88,200 | — | — |
| 2006-03-17 | $14.54 | $39.08 | 78,200 | — | — |
| 2006-03-16 | $14.55 | $39.11 | 87,200 | — | — |
| 2006-03-15 | $14.47 | $38.89 | 78,600 | — | — |
| 2006-03-14 | $14.44 | $38.81 | 95,700 | — | — |
| 2006-03-13 | $14.42 | $38.76 | 63,900 | — | — |
| 2006-03-10 | $14.44 | $38.63 | 59,600 | — | — |
| 2006-03-09 | $14.37 | $38.45 | 68,500 | — | — |
| 2006-03-08 | $14.36 | $38.42 | 45,400 | — | — |
| 2006-03-07 | $14.30 | $38.26 | 75,500 | — | — |
| 2006-03-06 | $14.39 | $38.50 | 140,900 | — | — |
| 2006-03-03 | $14.45 | $38.66 | 56,800 | — | — |
| 2006-03-02 | $14.45 | $38.66 | 142,800 | — | — |
| 2006-03-01 | $14.48 | $38.74 | 70,600 | — | — |
| 2006-02-28 | $14.47 | $38.71 | 74,300 | — | — |
| 2006-02-27 | $14.46 | $38.69 | 75,600 | — | — |
| 2006-02-24 | $14.41 | $38.55 | 89,600 | — | — |
| 2006-02-23 | $14.39 | $38.50 | 96,900 | — | — |
| 2006-02-22 | $14.38 | $38.47 | 133,000 | — | — |
| 2006-02-21 | $14.42 | $38.58 | 281,100 | — | — |
| 2006-02-17 | $14.17 | $37.91 | 50,400 | — | — |
| 2006-02-16 | $14.14 | $37.83 | 65,100 | — | — |
| 2006-02-15 | $14.14 | $37.83 | 37,100 | — | — |
| 2006-02-14 | $14.13 | $37.81 | 60,600 | — | — |
| 2006-02-13 | $14.16 | $37.89 | 98,700 | — | — |
| 2006-02-10 | $14.31 | $38.10 | 34,600 | — | — |
| 2006-02-09 | $14.30 | $38.07 | 74,600 | — | — |
| 2006-02-08 | $14.20 | $37.81 | 43,300 | — | — |
| 2006-02-07 | $14.18 | $37.75 | 56,400 | — | — |
| 2006-02-06 | $14.05 | $37.41 | 95,700 | — | — |
| 2006-02-03 | $14.20 | $37.81 | 70,500 | — | — |
| 2006-02-02 | $14.30 | $38.07 | 68,800 | — | — |
| 2006-02-01 | $14.37 | $38.26 | 39,300 | — | — |
| 2006-01-31 | $14.37 | $38.26 | 35,000 | — | — |
| 2006-01-30 | $14.40 | $38.34 | 32,100 | — | — |
| 2006-01-27 | $14.33 | $38.15 | 47,200 | — | — |
| 2006-01-26 | $14.36 | $38.23 | 55,000 | — | — |
| 2006-01-25 | $14.35 | $38.21 | 61,700 | — | — |
| 2006-01-24 | $14.40 | $38.34 | 60,700 | — | — |
| 2006-01-23 | $14.36 | $38.23 | 41,800 | — | — |
| 2006-01-20 | $14.30 | $38.07 | 47,500 | — | — |
| 2006-01-19 | $14.29 | $38.05 | 29,700 | — | — |
| 2006-01-18 | $14.26 | $37.97 | 35,700 | — | — |
| 2006-01-17 | $14.22 | $37.86 | 46,300 | — | — |
| 2006-01-13 | $14.29 | $38.05 | 74,400 | — | — |
| 2006-01-12 | $14.27 | $37.99 | 46,700 | — | — |
| 2006-01-11 | $14.17 | $37.73 | 51,500 | — | — |
| 2006-01-10 | $14.24 | $37.73 | 75,800 | — | — |
| 2006-01-09 | $14.21 | $37.65 | 35,800 | — | — |
| 2006-01-06 | $14.14 | $37.46 | 70,200 | — | — |
| 2006-01-05 | $14.08 | $37.30 | 120,800 | — | — |
| 2006-01-04 | $14.05 | $37.22 | 82,700 | — | — |
| 2006-01-03 | $14.04 | $37.20 | 131,700 | — | — |