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
- 2002-03-21 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 | $23.56 | $23.99 | 115,600 | — | — |
| 2006-12-28 | $23.64 | $24.07 | 104,900 | — | — |
| 2006-12-27 | $23.90 | $24.34 | 142,100 | — | — |
| 2006-12-26 | $23.85 | $24.29 | 174,400 | — | — |
| 2006-12-22 | $23.70 | $24.13 | 84,900 | — | — |
| 2006-12-21 | $23.88 | $24.32 | 111,700 | — | — |
| 2006-12-20 | $23.91 | $24.35 | 198,300 | — | — |
| 2006-12-19 | $23.96 | $24.40 | 258,900 | — | — |
| 2006-12-18 | $23.73 | $24.16 | 151,000 | — | — |
| 2006-12-15 | $23.99 | $24.43 | 206,800 | — | — |
| 2006-12-14 | $23.92 | $24.36 | 361,000 | — | — |
| 2006-12-13 | $23.82 | $24.26 | 132,100 | — | — |
| 2006-12-12 | $23.87 | $24.31 | 198,500 | — | — |
| 2006-12-11 | $23.89 | $24.33 | 182,900 | — | — |
| 2006-12-08 | $23.90 | $24.34 | 352,700 | — | — |
| 2006-12-07 | $23.83 | $24.27 | 126,600 | — | — |
| 2006-12-06 | $23.92 | $24.36 | 261,000 | — | — |
| 2006-12-05 | $23.87 | $24.31 | 234,500 | — | — |
| 2006-12-04 | $23.96 | $24.40 | 291,900 | — | — |
| 2006-12-01 | $23.59 | $24.02 | 272,900 | — | — |
| 2006-11-30 | $23.54 | $23.97 | 222,800 | — | — |
| 2006-11-29 | $23.50 | $23.93 | 211,700 | — | — |
| 2006-11-28 | $23.24 | $23.67 | 239,200 | — | — |
| 2006-11-27 | $23.59 | $24.02 | 404,700 | — | — |
| 2006-11-24 | $23.08 | $23.50 | 389,900 | — | — |
| 2006-11-22 | $24.05 | $24.49 | 219,100 | — | — |
| 2006-11-21 | $24.09 | $24.53 | 345,100 | — | — |
| 2006-11-20 | $24.03 | $24.47 | 337,400 | — | — |
| 2006-11-17 | $24.07 | $24.51 | 467,900 | — | — |
| 2006-11-16 | $24.08 | $24.52 | 506,400 | — | — |
| 2006-11-15 | $23.92 | $24.36 | 951,100 | — | — |
| 2006-11-14 | $25.98 | $26.46 | 600,700 | — | — |
| 2006-11-13 | $25.10 | $25.56 | 300,600 | — | — |
| 2006-11-10 | $24.89 | $25.35 | 233,100 | — | — |
| 2006-11-09 | $24.88 | $25.34 | 304,600 | — | — |
| 2006-11-08 | $24.54 | $24.99 | 443,900 | — | — |
| 2006-11-07 | $23.83 | $24.27 | 294,900 | — | — |
| 2006-11-06 | $23.68 | $24.11 | 363,700 | — | — |
| 2006-11-03 | $23.32 | $23.75 | 261,600 | — | — |
| 2006-11-02 | $24.12 | $24.56 | 549,200 | — | — |
| 2006-11-01 | $23.52 | $23.95 | 397,700 | — | — |
| 2006-10-31 | $24.00 | $24.44 | 659,800 | — | — |
| 2006-10-30 | $24.28 | $24.52 | 396,800 | — | — |
| 2006-10-27 | $23.80 | $24.04 | 812,600 | — | — |
| 2006-10-26 | $24.38 | $24.62 | 393,500 | — | — |
| 2006-10-25 | $24.18 | $24.42 | 421,000 | — | — |
| 2006-10-24 | $23.79 | $24.03 | 485,500 | — | — |
| 2006-10-23 | $22.98 | $23.21 | 635,400 | — | — |
| 2006-10-20 | $23.99 | $24.23 | 375,000 | — | — |
| 2006-10-19 | $23.78 | $24.02 | 486,700 | — | — |
| 2006-10-18 | $23.25 | $23.48 | 418,300 | — | — |
| 2006-10-17 | $22.78 | $23.01 | 834,700 | — | — |
| 2006-10-16 | $22.69 | $22.91 | 508,900 | — | — |
| 2006-10-13 | $22.98 | $23.21 | 463,100 | — | — |
| 2006-10-12 | $22.56 | $22.78 | 697,300 | — | — |
| 2006-10-11 | $21.74 | $21.96 | 309,600 | — | — |
| 2006-10-10 | $21.94 | $22.16 | 346,700 | — | — |
| 2006-10-09 | $21.72 | $21.94 | 185,400 | — | — |
| 2006-10-06 | $21.58 | $21.79 | 293,200 | — | — |
| 2006-10-05 | $21.60 | $21.81 | 262,600 | — | — |
| 2006-10-04 | $21.50 | $21.71 | 308,600 | — | — |
| 2006-10-03 | $21.05 | $21.26 | 548,500 | — | — |
| 2006-10-02 | $20.74 | $20.95 | 374,000 | — | — |
| 2006-09-29 | $20.60 | $20.80 | 394,400 | — | — |
| 2006-09-28 | $20.31 | $20.51 | 192,600 | — | — |
| 2006-09-27 | $20.36 | $20.56 | 271,800 | — | — |
| 2006-09-26 | $20.35 | $20.55 | 483,900 | — | — |
| 2006-09-25 | $19.80 | $20.00 | 481,100 | — | — |
| 2006-09-22 | $19.70 | $19.90 | 491,300 | — | — |
| 2006-09-21 | $19.63 | $19.82 | 894,300 | — | — |
| 2006-09-20 | $19.50 | $19.69 | 1,957,200 | — | — |
| 2006-09-19 | $18.55 | $18.73 | 4,162,900 | — | — |
| 2006-09-18 | $19.25 | $19.44 | 730,000 | — | — |
| 2006-09-15 | $20.13 | $20.33 | 453,700 | — | — |
| 2006-09-14 | $20.46 | $20.66 | 145,800 | — | — |
| 2006-09-13 | $20.81 | $21.02 | 275,900 | — | — |
| 2006-09-12 | $20.76 | $20.97 | 66,000 | — | — |
| 2006-09-11 | $20.12 | $20.32 | 106,200 | — | — |
| 2006-09-08 | $19.89 | $20.09 | 175,700 | — | — |
| 2006-09-07 | $20.50 | $20.70 | 42,600 | — | — |
| 2006-09-06 | $20.73 | $20.94 | 61,800 | — | — |
| 2006-09-05 | $20.67 | $20.87 | 103,500 | — | — |
| 2006-09-01 | $20.54 | $20.74 | 73,900 | — | — |
| 2006-08-31 | $20.49 | $20.69 | 78,300 | — | — |
| 2006-08-30 | $20.47 | $20.67 | 62,300 | — | — |
| 2006-08-29 | $20.55 | $20.75 | 269,600 | — | — |
| 2006-08-28 | $20.39 | $20.59 | 107,500 | — | — |
| 2006-08-25 | $19.41 | $19.60 | 41,900 | — | — |
| 2006-08-24 | $19.49 | $19.68 | 60,800 | — | — |
| 2006-08-23 | $19.69 | $19.88 | 37,300 | — | — |
| 2006-08-22 | $19.99 | $20.19 | 48,900 | — | — |
| 2006-08-21 | $20.14 | $20.34 | 41,800 | — | — |
| 2006-08-18 | $20.40 | $20.60 | 51,900 | — | — |
| 2006-08-17 | $20.62 | $20.82 | 41,000 | — | — |
| 2006-08-16 | $20.83 | $21.04 | 54,500 | — | — |
| 2006-08-15 | $20.48 | $20.68 | 89,600 | — | — |
| 2006-08-14 | $20.29 | $20.49 | 57,700 | — | — |
| 2006-08-11 | $19.87 | $20.07 | 67,700 | — | — |
| 2006-08-10 | $19.90 | $20.10 | 86,600 | — | — |
| 2006-08-09 | $20.05 | $20.25 | 77,800 | — | — |
| 2006-08-08 | $20.40 | $20.40 | 91,400 | — | — |
| 2006-08-07 | $20.49 | $20.49 | 612,700 | — | — |
| 2006-08-04 | $20.67 | $20.67 | 115,500 | — | — |
| 2006-08-03 | $20.46 | $20.46 | 159,600 | — | — |
| 2006-08-02 | $19.85 | $19.85 | 146,700 | — | — |
| 2006-08-01 | $19.54 | $19.54 | 261,500 | — | — |
| 2006-07-31 | $20.07 | $20.07 | 150,500 | — | — |
| 2006-07-28 | $20.35 | $20.35 | 170,100 | — | — |
| 2006-07-27 | $20.28 | $20.28 | 198,500 | — | — |
| 2006-07-26 | $20.64 | $20.64 | 179,400 | — | — |
| 2006-07-25 | $20.93 | $20.93 | 134,300 | — | — |
| 2006-07-24 | $20.84 | $20.84 | 106,400 | — | — |
| 2006-07-21 | $20.33 | $20.33 | 115,100 | — | — |
| 2006-07-20 | $20.03 | $20.03 | 170,000 | — | — |
| 2006-07-19 | $20.10 | $20.10 | 141,600 | — | — |
| 2006-07-18 | $19.76 | $19.76 | 79,800 | — | — |
| 2006-07-17 | $19.86 | $19.86 | 125,900 | — | — |
| 2006-07-14 | $19.91 | $19.91 | 241,500 | — | — |
| 2006-07-13 | $19.81 | $19.81 | 102,900 | — | — |
| 2006-07-12 | $20.40 | $20.40 | 182,000 | — | — |
| 2006-07-11 | $20.84 | $20.84 | 151,800 | — | — |
| 2006-07-10 | $21.13 | $21.13 | 46,200 | — | — |
| 2006-07-07 | $20.79 | $20.79 | 73,200 | — | — |
| 2006-07-06 | $20.89 | $20.89 | 100,600 | — | — |
| 2006-07-05 | $20.64 | $20.64 | 122,000 | — | — |
| 2006-07-03 | $20.50 | $20.50 | 100,800 | — | — |
| 2006-06-30 | $20.94 | $20.94 | 148,700 | — | — |
| 2006-06-29 | $20.92 | $20.92 | 161,200 | — | — |
| 2006-06-28 | $20.30 | $20.30 | 130,100 | — | — |
| 2006-06-27 | $20.43 | $20.43 | 89,900 | — | — |
| 2006-06-26 | $20.53 | $20.53 | 70,700 | — | — |
| 2006-06-23 | $20.50 | $20.50 | 74,400 | — | — |
| 2006-06-22 | $20.65 | $20.65 | 87,900 | — | — |
| 2006-06-21 | $21.03 | $21.03 | 55,700 | — | — |
| 2006-06-20 | $20.88 | $20.88 | 43,700 | — | — |
| 2006-06-19 | $20.78 | $20.78 | 65,700 | — | — |
| 2006-06-16 | $21.34 | $21.34 | 202,500 | — | — |
| 2006-06-15 | $21.44 | $21.44 | 70,200 | — | — |
| 2006-06-14 | $20.84 | $20.84 | 51,200 | — | — |
| 2006-06-13 | $20.87 | $20.87 | 183,700 | — | — |
| 2006-06-12 | $21.28 | $21.28 | 108,800 | — | — |
| 2006-06-09 | $21.35 | $21.35 | 146,600 | — | — |
| 2006-06-08 | $21.38 | $21.38 | 221,900 | — | — |
| 2006-06-07 | $21.39 | $21.39 | 83,900 | — | — |
| 2006-06-06 | $21.69 | $21.69 | 193,200 | — | — |
| 2006-06-05 | $21.71 | $21.71 | 230,900 | — | — |
| 2006-06-02 | $21.59 | $21.59 | 165,800 | — | — |
| 2006-06-01 | $21.35 | $21.35 | 198,900 | — | — |
| 2006-05-31 | $20.86 | $20.86 | 240,500 | — | — |
| 2006-05-30 | $20.55 | $20.55 | 152,900 | — | — |
| 2006-05-26 | $20.63 | $20.63 | 87,400 | — | — |
| 2006-05-25 | $20.45 | $20.45 | 154,600 | — | — |
| 2006-05-24 | $20.29 | $20.29 | 173,700 | — | — |
| 2006-05-23 | $19.93 | $19.93 | 123,500 | — | — |
| 2006-05-22 | $19.63 | $19.63 | 55,200 | — | — |
| 2006-05-19 | $19.50 | $19.50 | 46,000 | — | — |
| 2006-05-18 | $19.57 | $19.57 | 66,800 | — | — |
| 2006-05-17 | $19.59 | $19.59 | 54,500 | — | — |
| 2006-05-16 | $19.84 | $19.84 | 56,300 | — | — |
| 2006-05-15 | $19.58 | $19.58 | 62,000 | — | — |
| 2006-05-12 | $19.66 | $19.66 | 57,800 | — | — |
| 2006-05-11 | $19.78 | $19.78 | 69,300 | — | — |
| 2006-05-10 | $20.34 | $20.34 | 104,900 | — | — |
| 2006-05-09 | $20.40 | $20.40 | 50,400 | — | — |
| 2006-05-08 | $20.54 | $20.54 | 49,200 | — | — |
| 2006-05-05 | $20.22 | $20.22 | 33,100 | — | — |
| 2006-05-04 | $20.16 | $20.16 | 69,900 | — | — |
| 2006-05-03 | $20.07 | $20.07 | 98,400 | — | — |
| 2006-05-02 | $19.75 | $19.75 | 173,000 | — | — |
| 2006-05-01 | $19.68 | $19.68 | 165,800 | — | — |
| 2006-04-28 | $19.27 | $19.27 | 109,300 | — | — |
| 2006-04-27 | $19.00 | $19.00 | 110,600 | — | — |
| 2006-04-26 | $18.86 | $18.86 | 83,400 | — | — |
| 2006-04-25 | $18.92 | $18.92 | 113,000 | — | — |
| 2006-04-24 | $18.80 | $18.80 | 84,200 | — | — |
| 2006-04-21 | $18.80 | $18.80 | 158,900 | — | — |
| 2006-04-20 | $18.64 | $18.64 | 40,200 | — | — |
| 2006-04-19 | $18.57 | $18.57 | 42,900 | — | — |
| 2006-04-18 | $18.61 | $18.61 | 53,800 | — | — |
| 2006-04-17 | $18.45 | $18.45 | 60,100 | — | — |
| 2006-04-13 | $18.60 | $18.60 | 58,800 | — | — |
| 2006-04-12 | $18.53 | $18.53 | 24,200 | — | — |
| 2006-04-11 | $18.63 | $18.63 | 102,700 | — | — |
| 2006-04-10 | $18.55 | $18.55 | 79,400 | — | — |
| 2006-04-07 | $18.67 | $18.67 | 117,700 | — | — |
| 2006-04-06 | $19.05 | $19.05 | 97,600 | — | — |
| 2006-04-05 | $19.50 | $19.50 | 101,700 | — | — |
| 2006-04-04 | $19.06 | $19.06 | 99,600 | — | — |
| 2006-04-03 | $19.25 | $19.25 | 127,900 | — | — |
| 2006-03-31 | $19.72 | $19.72 | 98,200 | — | — |
| 2006-03-30 | $19.82 | $19.82 | 58,000 | — | — |
| 2006-03-29 | $20.06 | $20.06 | 84,300 | — | — |
| 2006-03-28 | $20.10 | $20.10 | 63,900 | — | — |
| 2006-03-27 | $20.10 | $20.10 | 25,000 | — | — |
| 2006-03-24 | $20.32 | $20.32 | 59,400 | — | — |
| 2006-03-23 | $20.22 | $20.22 | 65,900 | — | — |
| 2006-03-22 | $20.33 | $20.33 | 79,500 | — | — |
| 2006-03-21 | $19.75 | $19.75 | 111,400 | — | — |
| 2006-03-20 | $20.24 | $20.24 | 85,800 | — | — |
| 2006-03-17 | $20.10 | $20.10 | 145,200 | — | — |
| 2006-03-16 | $20.30 | $20.30 | 110,100 | — | — |
| 2006-03-15 | $20.16 | $20.16 | 208,500 | — | — |
| 2006-03-14 | $19.76 | $19.76 | 52,300 | — | — |
| 2006-03-13 | $19.46 | $19.46 | 73,400 | — | — |
| 2006-03-10 | $19.80 | $19.80 | 61,400 | — | — |
| 2006-03-09 | $19.48 | $19.48 | 66,500 | — | — |
| 2006-03-08 | $19.60 | $19.60 | 75,000 | — | — |
| 2006-03-07 | $19.30 | $19.30 | 82,500 | — | — |
| 2006-03-06 | $19.60 | $19.60 | 68,600 | — | — |
| 2006-03-03 | $19.42 | $19.42 | 74,300 | — | — |
| 2006-03-02 | $19.77 | $19.77 | 78,600 | — | — |
| 2006-03-01 | $19.47 | $19.47 | 83,400 | — | — |
| 2006-02-28 | $19.15 | $19.15 | 120,500 | — | — |
| 2006-02-27 | $19.55 | $19.55 | 141,600 | — | — |
| 2006-02-24 | $19.85 | $19.85 | 121,700 | — | — |
| 2006-02-23 | $19.94 | $19.94 | 96,700 | — | — |
| 2006-02-22 | $19.64 | $19.64 | 81,700 | — | — |
| 2006-02-21 | $19.80 | $19.80 | 133,100 | — | — |
| 2006-02-17 | $19.70 | $19.70 | 248,500 | — | — |
| 2006-02-16 | $18.98 | $18.98 | 238,700 | — | — |
| 2006-02-15 | $18.44 | $18.44 | 118,300 | — | — |
| 2006-02-14 | $18.29 | $18.29 | 114,000 | — | — |
| 2006-02-13 | $18.17 | $18.17 | 52,400 | — | — |
| 2006-02-10 | $18.28 | $18.28 | 77,500 | — | — |
| 2006-02-09 | $18.44 | $18.44 | 55,100 | — | — |
| 2006-02-08 | $18.09 | $18.09 | 43,200 | — | — |
| 2006-02-07 | $18.12 | $18.12 | 57,600 | — | — |
| 2006-02-06 | $18.01 | $18.01 | 109,500 | — | — |
| 2006-02-03 | $18.00 | $18.00 | 46,700 | — | — |
| 2006-02-02 | $17.88 | $17.88 | 68,300 | — | — |
| 2006-02-01 | $18.00 | $18.00 | 104,200 | — | — |
| 2006-01-31 | $18.00 | $18.00 | 55,000 | — | — |
| 2006-01-30 | $17.80 | $17.80 | 28,600 | — | — |
| 2006-01-27 | $17.77 | $17.77 | 56,900 | — | — |
| 2006-01-26 | $17.69 | $17.69 | 42,600 | — | — |
| 2006-01-25 | $17.60 | $17.60 | 91,800 | — | — |
| 2006-01-24 | $17.37 | $17.37 | 55,700 | — | — |
| 2006-01-23 | $16.77 | $16.77 | 58,000 | — | — |
| 2006-01-20 | $16.50 | $16.50 | 72,300 | — | — |
| 2006-01-19 | $16.58 | $16.58 | 58,800 | — | — |
| 2006-01-18 | $16.42 | $16.42 | 25,600 | — | — |
| 2006-01-17 | $16.38 | $16.38 | 46,500 | — | — |
| 2006-01-13 | $16.91 | $16.91 | 15,700 | — | — |
| 2006-01-12 | $16.41 | $16.41 | 47,700 | — | — |
| 2006-01-11 | $16.86 | $16.86 | 117,600 | — | — |
| 2006-01-10 | $16.83 | $16.83 | 33,800 | — | — |
| 2006-01-09 | $16.56 | $16.56 | 30,900 | — | — |
| 2006-01-06 | $16.67 | $16.67 | 14,400 | — | — |
| 2006-01-05 | $16.67 | $16.67 | 42,300 | — | — |
| 2006-01-04 | $16.85 | $16.85 | 84,700 | — | — |
| 2006-01-03 | $16.33 | $16.33 | 88,300 | — | — |