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
- 1994-04-04 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 | $19.86 | $27.95 | 171,400 | — | — |
| 2006-12-28 | $20.17 | $28.39 | 218,000 | — | — |
| 2006-12-27 | $20.24 | $28.50 | 203,000 | — | — |
| 2006-12-26 | $19.51 | $27.48 | 168,400 | — | — |
| 2006-12-22 | $19.25 | $27.10 | 129,800 | — | — |
| 2006-12-21 | $19.04 | $26.80 | 423,800 | — | — |
| 2006-12-20 | $19.84 | $27.93 | 159,600 | — | — |
| 2006-12-19 | $19.60 | $27.60 | 163,600 | — | — |
| 2006-12-18 | $19.03 | $26.79 | 223,400 | — | — |
| 2006-12-15 | $19.74 | $27.79 | 346,400 | — | — |
| 2006-12-14 | $19.80 | $27.88 | 149,400 | — | — |
| 2006-12-13 | $19.42 | $27.35 | 291,600 | — | — |
| 2006-12-12 | $19.52 | $27.48 | 301,400 | — | — |
| 2006-12-11 | $19.66 | $27.68 | 157,800 | — | — |
| 2006-12-08 | $19.49 | $27.44 | 146,400 | — | — |
| 2006-12-07 | $19.34 | $27.23 | 177,000 | — | — |
| 2006-12-06 | $19.40 | $27.31 | 114,600 | — | — |
| 2006-12-05 | $19.31 | $27.18 | 123,200 | — | — |
| 2006-12-04 | $19.17 | $26.98 | 171,200 | — | — |
| 2006-12-01 | $18.70 | $26.33 | 214,200 | — | — |
| 2006-11-30 | $19.03 | $26.79 | 270,000 | — | — |
| 2006-11-29 | $18.87 | $26.57 | 210,000 | — | — |
| 2006-11-28 | $18.37 | $25.86 | 142,800 | — | — |
| 2006-11-27 | $18.08 | $25.46 | 315,800 | — | — |
| 2006-11-24 | $18.77 | $26.43 | 37,400 | — | — |
| 2006-11-22 | $18.79 | $26.46 | 193,400 | — | — |
| 2006-11-21 | $18.40 | $25.90 | 300,200 | — | — |
| 2006-11-20 | $18.48 | $26.02 | 302,800 | — | — |
| 2006-11-17 | $18.53 | $26.09 | 508,400 | — | — |
| 2006-11-16 | $18.53 | $26.09 | 309,800 | — | — |
| 2006-11-15 | $18.49 | $26.03 | 618,200 | — | — |
| 2006-11-14 | $18.98 | $26.65 | 532,200 | — | — |
| 2006-11-13 | $17.75 | $24.93 | 198,600 | — | — |
| 2006-11-10 | $17.80 | $25.00 | 125,600 | — | — |
| 2006-11-09 | $17.59 | $24.71 | 119,000 | — | — |
| 2006-11-08 | $17.96 | $25.22 | 192,000 | — | — |
| 2006-11-07 | $17.92 | $25.16 | 194,800 | — | — |
| 2006-11-06 | $17.61 | $24.72 | 144,800 | — | — |
| 2006-11-03 | $17.16 | $24.09 | 193,800 | — | — |
| 2006-11-02 | $17.09 | $24.01 | 134,200 | — | — |
| 2006-11-01 | $17.01 | $23.89 | 395,000 | — | — |
| 2006-10-31 | $17.86 | $25.07 | 129,800 | — | — |
| 2006-10-30 | $17.95 | $25.20 | 150,400 | — | — |
| 2006-10-27 | $17.88 | $25.10 | 152,400 | — | — |
| 2006-10-26 | $18.09 | $25.41 | 209,600 | — | — |
| 2006-10-25 | $18.08 | $25.40 | 102,000 | — | — |
| 2006-10-24 | $18.11 | $25.42 | 117,000 | — | — |
| 2006-10-23 | $18.06 | $25.35 | 127,600 | — | — |
| 2006-10-20 | $17.93 | $25.19 | 165,800 | — | — |
| 2006-10-19 | $18.42 | $25.87 | 202,000 | — | — |
| 2006-10-18 | $18.17 | $25.52 | 269,800 | — | — |
| 2006-10-17 | $18.30 | $25.70 | 192,400 | — | — |
| 2006-10-16 | $18.69 | $26.25 | 144,600 | — | — |
| 2006-10-13 | $18.58 | $26.08 | 168,800 | — | — |
| 2006-10-12 | $18.65 | $26.18 | 219,600 | — | — |
| 2006-10-11 | $17.81 | $25.01 | 154,000 | — | — |
| 2006-10-10 | $17.91 | $25.15 | 147,400 | — | — |
| 2006-10-09 | $17.83 | $25.04 | 81,600 | — | — |
| 2006-10-06 | $17.61 | $24.72 | 138,200 | — | — |
| 2006-10-05 | $17.69 | $24.84 | 160,000 | — | — |
| 2006-10-04 | $17.25 | $24.22 | 329,800 | — | — |
| 2006-10-03 | $16.46 | $23.11 | 123,000 | — | — |
| 2006-10-02 | $16.59 | $23.30 | 154,400 | — | — |
| 2006-09-29 | $16.77 | $23.55 | 363,800 | — | — |
| 2006-09-28 | $16.85 | $23.66 | 194,600 | — | — |
| 2006-09-27 | $16.73 | $23.49 | 172,600 | — | — |
| 2006-09-26 | $16.68 | $23.43 | 178,800 | — | — |
| 2006-09-25 | $16.50 | $23.18 | 233,600 | — | — |
| 2006-09-22 | $16.22 | $22.77 | 112,000 | — | — |
| 2006-09-21 | $16.47 | $23.13 | 88,600 | — | — |
| 2006-09-20 | $16.52 | $23.20 | 192,600 | — | — |
| 2006-09-19 | $16.39 | $23.02 | 109,000 | — | — |
| 2006-09-18 | $16.39 | $23.01 | 69,200 | — | — |
| 2006-09-15 | $16.49 | $23.16 | 453,400 | — | — |
| 2006-09-14 | $16.54 | $23.23 | 102,200 | — | — |
| 2006-09-13 | $16.29 | $22.87 | 206,800 | — | — |
| 2006-09-12 | $16.55 | $23.24 | 120,000 | — | — |
| 2006-09-11 | $16.03 | $22.51 | 90,800 | — | — |
| 2006-09-08 | $16.20 | $22.75 | 68,800 | — | — |
| 2006-09-07 | $16.11 | $22.62 | 111,600 | — | — |
| 2006-09-06 | $16.21 | $22.76 | 130,600 | — | — |
| 2006-09-05 | $16.92 | $23.75 | 114,600 | — | — |
| 2006-09-01 | $16.81 | $23.61 | 107,600 | — | — |
| 2006-08-31 | $16.83 | $23.64 | 180,800 | — | — |
| 2006-08-30 | $16.61 | $23.32 | 164,400 | — | — |
| 2006-08-29 | $16.50 | $23.17 | 140,000 | — | — |
| 2006-08-28 | $16.08 | $22.59 | 157,000 | — | — |
| 2006-08-25 | $15.50 | $21.77 | 96,600 | — | — |
| 2006-08-24 | $15.59 | $21.89 | 129,800 | — | — |
| 2006-08-23 | $15.80 | $22.19 | 73,600 | — | — |
| 2006-08-22 | $15.87 | $22.28 | 167,800 | — | — |
| 2006-08-21 | $15.88 | $22.29 | 58,000 | — | — |
| 2006-08-18 | $16.23 | $22.78 | 71,400 | — | — |
| 2006-08-17 | $16.01 | $22.49 | 102,800 | — | — |
| 2006-08-16 | $16.01 | $22.49 | 151,600 | — | — |
| 2006-08-15 | $15.67 | $21.93 | 186,000 | — | — |
| 2006-08-14 | $14.98 | $20.96 | 161,200 | — | — |
| 2006-08-11 | $14.84 | $20.77 | 135,800 | — | — |
| 2006-08-10 | $14.81 | $20.72 | 172,200 | — | — |
| 2006-08-09 | $14.92 | $20.88 | 378,800 | — | — |
| 2006-08-08 | $14.88 | $20.82 | 212,800 | — | — |
| 2006-08-07 | $14.85 | $20.78 | 93,200 | — | — |
| 2006-08-04 | $15.00 | $20.99 | 122,800 | — | — |
| 2006-08-03 | $15.02 | $21.02 | 157,400 | — | — |
| 2006-08-02 | $15.16 | $21.22 | 154,000 | — | — |
| 2006-08-01 | $15.02 | $21.02 | 214,000 | — | — |
| 2006-07-31 | $14.66 | $20.51 | 100,200 | — | — |
| 2006-07-28 | $14.68 | $20.54 | 159,800 | — | — |
| 2006-07-27 | $14.40 | $20.16 | 171,800 | — | — |
| 2006-07-26 | $14.59 | $20.42 | 329,000 | — | — |
| 2006-07-25 | $14.63 | $20.48 | 262,200 | — | — |
| 2006-07-24 | $14.77 | $20.67 | 203,200 | — | — |
| 2006-07-21 | $14.18 | $19.84 | 185,000 | — | — |
| 2006-07-20 | $14.96 | $20.93 | 240,000 | — | — |
| 2006-07-19 | $15.08 | $21.10 | 328,000 | — | — |
| 2006-07-18 | $14.46 | $20.23 | 258,400 | — | — |
| 2006-07-17 | $14.03 | $19.63 | 304,800 | — | — |
| 2006-07-14 | $13.94 | $19.51 | 194,000 | — | — |
| 2006-07-13 | $14.26 | $19.96 | 171,800 | — | — |
| 2006-07-12 | $14.74 | $20.63 | 206,200 | — | — |
| 2006-07-11 | $15.32 | $21.44 | 165,000 | — | — |
| 2006-07-10 | $14.88 | $20.83 | 102,000 | — | — |
| 2006-07-07 | $14.88 | $20.83 | 130,800 | — | — |
| 2006-07-06 | $15.05 | $21.07 | 170,000 | — | — |
| 2006-07-05 | $15.11 | $21.15 | 104,400 | — | — |
| 2006-07-03 | $15.37 | $21.51 | 101,200 | — | — |
| 2006-06-30 | $15.26 | $21.35 | 336,600 | — | — |
| 2006-06-29 | $15.28 | $21.38 | 272,600 | — | — |
| 2006-06-28 | $14.16 | $19.81 | 209,400 | — | — |
| 2006-06-27 | $14.23 | $19.92 | 195,000 | — | — |
| 2006-06-26 | $14.60 | $20.44 | 169,000 | — | — |
| 2006-06-23 | $14.13 | $19.77 | 109,400 | — | — |
| 2006-06-22 | $14.09 | $19.72 | 150,200 | — | — |
| 2006-06-21 | $14.18 | $19.85 | 248,000 | — | — |
| 2006-06-20 | $13.90 | $19.45 | 159,000 | — | — |
| 2006-06-19 | $14.12 | $19.76 | 199,200 | — | — |
| 2006-06-16 | $14.77 | $20.67 | 875,600 | — | — |
| 2006-06-15 | $14.75 | $20.64 | 409,200 | — | — |
| 2006-06-14 | $14.68 | $20.54 | 179,200 | — | — |
| 2006-06-13 | $14.57 | $20.39 | 300,400 | — | — |
| 2006-06-12 | $14.71 | $20.58 | 252,200 | — | — |
| 2006-06-09 | $14.82 | $20.74 | 266,000 | — | — |
| 2006-06-08 | $15.14 | $21.19 | 285,000 | — | — |
| 2006-06-07 | $14.81 | $20.73 | 538,600 | — | — |
| 2006-06-06 | $14.73 | $20.61 | 328,000 | — | — |
| 2006-06-05 | $14.99 | $20.98 | 398,000 | — | — |
| 2006-06-02 | $15.80 | $22.12 | 202,800 | — | — |
| 2006-06-01 | $15.94 | $22.31 | 226,000 | — | — |
| 2006-05-31 | $15.83 | $22.16 | 247,000 | — | — |
| 2006-05-30 | $15.31 | $21.43 | 151,400 | — | — |
| 2006-05-26 | $15.76 | $22.06 | 132,800 | — | — |
| 2006-05-25 | $15.62 | $21.86 | 314,000 | — | — |
| 2006-05-24 | $15.55 | $21.77 | 408,800 | — | — |
| 2006-05-23 | $15.62 | $21.86 | 266,200 | — | — |
| 2006-05-22 | $15.91 | $22.26 | 307,400 | — | — |
| 2006-05-19 | $16.02 | $22.42 | 320,800 | — | — |
| 2006-05-18 | $16.45 | $23.03 | 432,000 | — | — |
| 2006-05-17 | $16.49 | $23.08 | 286,600 | — | — |
| 2006-05-16 | $16.57 | $23.19 | 162,600 | — | — |
| 2006-05-15 | $16.21 | $22.62 | 324,200 | — | — |
| 2006-05-12 | $16.67 | $23.26 | 242,600 | — | — |
| 2006-05-11 | $16.84 | $23.50 | 174,000 | — | — |
| 2006-05-10 | $16.99 | $23.71 | 159,200 | — | — |
| 2006-05-09 | $17.04 | $23.77 | 133,600 | — | — |
| 2006-05-08 | $17.00 | $23.72 | 171,800 | — | — |
| 2006-05-05 | $16.78 | $23.41 | 194,800 | — | — |
| 2006-05-04 | $16.81 | $23.45 | 283,400 | — | — |
| 2006-05-03 | $16.93 | $23.63 | 232,200 | — | — |
| 2006-05-02 | $16.79 | $23.42 | 263,800 | — | — |
| 2006-05-01 | $16.59 | $23.15 | 199,200 | — | — |
| 2006-04-28 | $17.13 | $23.90 | 194,400 | — | — |
| 2006-04-27 | $16.64 | $23.22 | 353,400 | — | — |
| 2006-04-26 | $17.00 | $23.72 | 529,600 | — | — |
| 2006-04-25 | $16.53 | $23.06 | 1,510,000 | — | — |
| 2006-04-24 | $17.92 | $25.01 | 217,200 | — | — |
| 2006-04-21 | $18.17 | $25.36 | 244,200 | — | — |
| 2006-04-20 | $18.20 | $25.39 | 220,800 | — | — |
| 2006-04-19 | $18.45 | $25.75 | 306,200 | — | — |
| 2006-04-18 | $17.55 | $24.49 | 212,600 | — | — |
| 2006-04-17 | $17.31 | $24.15 | 287,000 | — | — |
| 2006-04-13 | $16.90 | $23.58 | 131,800 | — | — |
| 2006-04-12 | $16.50 | $23.03 | 64,600 | — | — |
| 2006-04-11 | $16.38 | $22.85 | 143,200 | — | — |
| 2006-04-10 | $16.42 | $22.91 | 151,600 | — | — |
| 2006-04-07 | $16.43 | $22.93 | 161,600 | — | — |
| 2006-04-06 | $16.74 | $23.36 | 192,800 | — | — |
| 2006-04-05 | $16.96 | $23.67 | 139,200 | — | — |
| 2006-04-04 | $16.92 | $23.61 | 156,600 | — | — |
| 2006-04-03 | $16.50 | $23.03 | 117,400 | — | — |
| 2006-03-31 | $16.63 | $23.20 | 108,400 | — | — |
| 2006-03-30 | $16.57 | $23.12 | 94,200 | — | — |
| 2006-03-29 | $16.85 | $23.51 | 156,400 | — | — |
| 2006-03-28 | $16.50 | $23.02 | 119,400 | — | — |
| 2006-03-27 | $16.55 | $23.09 | 76,000 | — | — |
| 2006-03-24 | $16.56 | $23.10 | 131,600 | — | — |
| 2006-03-23 | $16.67 | $23.26 | 63,400 | — | — |
| 2006-03-22 | $16.54 | $23.08 | 133,800 | — | — |
| 2006-03-21 | $16.50 | $23.02 | 188,000 | — | — |
| 2006-03-20 | $16.58 | $23.14 | 194,600 | — | — |
| 2006-03-17 | $16.55 | $23.09 | 480,200 | — | — |
| 2006-03-16 | $16.37 | $22.84 | 75,800 | — | — |
| 2006-03-15 | $16.51 | $23.04 | 271,600 | — | — |
| 2006-03-14 | $16.31 | $22.75 | 310,400 | — | — |
| 2006-03-13 | $16.08 | $22.44 | 199,400 | — | — |
| 2006-03-10 | $16.09 | $22.45 | 105,400 | — | — |
| 2006-03-09 | $15.95 | $22.25 | 103,000 | — | — |
| 2006-03-08 | $16.08 | $22.43 | 225,200 | — | — |
| 2006-03-07 | $15.84 | $22.10 | 135,400 | — | — |
| 2006-03-06 | $15.72 | $21.94 | 207,600 | — | — |
| 2006-03-03 | $16.10 | $22.47 | 138,000 | — | — |
| 2006-03-02 | $16.42 | $22.91 | 145,600 | — | — |
| 2006-03-01 | $16.60 | $23.16 | 115,000 | — | — |
| 2006-02-28 | $16.08 | $22.43 | 261,600 | — | — |
| 2006-02-27 | $16.65 | $23.23 | 325,800 | — | — |
| 2006-02-24 | $16.53 | $23.06 | 377,600 | — | — |
| 2006-02-23 | $16.38 | $22.85 | 284,200 | — | — |
| 2006-02-22 | $16.38 | $22.85 | 264,000 | — | — |
| 2006-02-21 | $16.28 | $22.72 | 247,000 | — | — |
| 2006-02-17 | $16.45 | $22.95 | 297,800 | — | — |
| 2006-02-16 | $16.85 | $23.51 | 267,600 | — | — |
| 2006-02-15 | $16.55 | $23.09 | 224,200 | — | — |
| 2006-02-14 | $16.25 | $22.67 | 166,800 | — | — |
| 2006-02-13 | $15.84 | $22.10 | 134,400 | — | — |
| 2006-02-10 | $16.00 | $22.26 | 42,600 | — | — |
| 2006-02-09 | $16.00 | $22.26 | 142,800 | — | — |
| 2006-02-08 | $15.99 | $22.24 | 150,600 | — | — |
| 2006-02-07 | $15.96 | $22.20 | 304,800 | — | — |
| 2006-02-06 | $15.67 | $21.79 | 154,200 | — | — |
| 2006-02-03 | $15.12 | $21.03 | 137,400 | — | — |
| 2006-02-02 | $15.45 | $21.49 | 301,200 | — | — |
| 2006-02-01 | $15.65 | $21.77 | 121,200 | — | — |
| 2006-01-31 | $15.59 | $21.69 | 347,400 | — | — |
| 2006-01-30 | $15.57 | $21.66 | 152,400 | — | — |
| 2006-01-27 | $15.17 | $21.10 | 247,200 | — | — |
| 2006-01-26 | $15.45 | $21.49 | 328,800 | — | — |
| 2006-01-25 | $14.92 | $20.76 | 500,400 | — | — |
| 2006-01-24 | $14.34 | $19.94 | 229,800 | — | — |
| 2006-01-23 | $14.44 | $20.08 | 88,200 | — | — |
| 2006-01-20 | $14.56 | $20.25 | 89,400 | — | — |
| 2006-01-19 | $14.61 | $20.33 | 140,400 | — | — |
| 2006-01-18 | $14.38 | $20.01 | 87,600 | — | — |
| 2006-01-17 | $14.42 | $20.05 | 67,200 | — | — |
| 2006-01-13 | $14.49 | $20.16 | 49,200 | — | — |
| 2006-01-12 | $14.49 | $20.16 | 67,200 | — | — |
| 2006-01-11 | $14.77 | $20.54 | 125,400 | — | — |
| 2006-01-10 | $15.17 | $21.10 | 132,600 | — | — |
| 2006-01-09 | $15.41 | $21.43 | 390,600 | — | — |
| 2006-01-06 | $15.27 | $21.24 | 144,600 | — | — |
| 2006-01-05 | $14.81 | $20.60 | 74,400 | — | — |
| 2006-01-04 | $14.78 | $20.56 | 141,600 | — | — |
| 2006-01-03 | $14.67 | $20.40 | 121,200 | — | — |