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
- 1999-06-30 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 | $18.82 | $18.82 | 96,800 | — | — |
| 2006-12-28 | $18.70 | $18.70 | 61,400 | — | — |
| 2006-12-27 | $19.13 | $19.13 | 129,700 | — | — |
| 2006-12-26 | $18.57 | $18.57 | 50,200 | — | — |
| 2006-12-22 | $18.99 | $18.99 | 42,700 | — | — |
| 2006-12-21 | $18.68 | $18.68 | 42,100 | — | — |
| 2006-12-20 | $18.84 | $18.84 | 67,300 | — | — |
| 2006-12-19 | $18.44 | $18.44 | 63,600 | — | — |
| 2006-12-18 | $18.71 | $18.71 | 82,900 | — | — |
| 2006-12-15 | $18.51 | $18.51 | 126,700 | — | — |
| 2006-12-14 | $19.05 | $19.05 | 63,800 | — | — |
| 2006-12-13 | $18.54 | $18.54 | 106,200 | — | — |
| 2006-12-12 | $18.79 | $18.79 | 333,700 | — | — |
| 2006-12-11 | $19.96 | $19.96 | 74,000 | — | — |
| 2006-12-08 | $20.00 | $20.00 | 77,100 | — | — |
| 2006-12-07 | $19.91 | $19.91 | 89,300 | — | — |
| 2006-12-06 | $20.53 | $20.53 | 91,100 | — | — |
| 2006-12-05 | $21.25 | $21.25 | 111,200 | — | — |
| 2006-12-04 | $21.16 | $21.16 | 51,200 | — | — |
| 2006-12-01 | $21.24 | $21.24 | 78,700 | — | — |
| 2006-11-30 | $21.69 | $21.69 | 83,300 | — | — |
| 2006-11-29 | $21.61 | $21.61 | 37,700 | — | — |
| 2006-11-28 | $21.65 | $21.65 | 85,800 | — | — |
| 2006-11-27 | $21.09 | $21.09 | 73,400 | — | — |
| 2006-11-24 | $21.27 | $21.27 | 13,500 | — | — |
| 2006-11-22 | $21.51 | $21.51 | 32,700 | — | — |
| 2006-11-21 | $21.19 | $21.19 | 32,200 | — | — |
| 2006-11-20 | $21.27 | $21.27 | 78,600 | — | — |
| 2006-11-17 | $21.54 | $21.54 | 42,400 | — | — |
| 2006-11-16 | $21.22 | $21.22 | 40,300 | — | — |
| 2006-11-15 | $21.31 | $21.31 | 83,300 | — | — |
| 2006-11-14 | $20.76 | $20.76 | 62,000 | — | — |
| 2006-11-13 | $19.94 | $19.94 | 146,600 | — | — |
| 2006-11-10 | $20.24 | $20.24 | 74,800 | — | — |
| 2006-11-09 | $19.82 | $19.82 | 38,200 | — | — |
| 2006-11-08 | $20.06 | $20.06 | 41,700 | — | — |
| 2006-11-07 | $20.17 | $20.17 | 54,900 | — | — |
| 2006-11-06 | $20.22 | $20.22 | 49,200 | — | — |
| 2006-11-03 | $20.67 | $20.67 | 79,900 | — | — |
| 2006-11-02 | $21.02 | $21.02 | 85,800 | — | — |
| 2006-11-01 | $20.63 | $20.63 | 75,300 | — | — |
| 2006-10-31 | $21.04 | $21.04 | 64,700 | — | — |
| 2006-10-30 | $20.60 | $20.60 | 67,500 | — | — |
| 2006-10-27 | $20.19 | $20.19 | 51,900 | — | — |
| 2006-10-26 | $20.63 | $20.63 | 65,000 | — | — |
| 2006-10-25 | $20.95 | $20.95 | 59,800 | — | — |
| 2006-10-24 | $20.91 | $20.91 | 37,800 | — | — |
| 2006-10-23 | $21.57 | $21.57 | 39,500 | — | — |
| 2006-10-20 | $21.22 | $21.22 | 43,300 | — | — |
| 2006-10-19 | $21.17 | $21.17 | 51,700 | — | — |
| 2006-10-18 | $20.54 | $20.54 | 59,600 | — | — |
| 2006-10-17 | $20.70 | $20.70 | 71,200 | — | — |
| 2006-10-16 | $20.88 | $20.88 | 68,900 | — | — |
| 2006-10-13 | $20.76 | $20.76 | 62,500 | — | — |
| 2006-10-12 | $20.90 | $20.90 | 114,300 | — | — |
| 2006-10-11 | $20.35 | $20.35 | 130,200 | — | — |
| 2006-10-10 | $19.91 | $19.91 | 111,100 | — | — |
| 2006-10-09 | $20.33 | $20.33 | 101,400 | — | — |
| 2006-10-06 | $20.54 | $20.54 | 192,500 | — | — |
| 2006-10-05 | $21.53 | $21.53 | 167,100 | — | — |
| 2006-10-04 | $22.39 | $22.39 | 198,900 | — | — |
| 2006-10-03 | $23.26 | $23.26 | 222,300 | — | — |
| 2006-10-02 | $23.22 | $23.22 | 67,600 | — | — |
| 2006-09-29 | $23.63 | $23.63 | 91,700 | — | — |
| 2006-09-28 | $23.50 | $23.50 | 126,500 | — | — |
| 2006-09-27 | $23.19 | $23.19 | 182,600 | — | — |
| 2006-09-26 | $22.57 | $22.57 | 75,000 | — | — |
| 2006-09-25 | $21.82 | $21.82 | 62,200 | — | — |
| 2006-09-22 | $21.28 | $21.28 | 76,300 | — | — |
| 2006-09-21 | $21.39 | $21.39 | 60,400 | — | — |
| 2006-09-20 | $21.66 | $21.66 | 35,600 | — | — |
| 2006-09-19 | $21.68 | $21.68 | 62,600 | — | — |
| 2006-09-18 | $21.43 | $21.43 | 30,300 | — | — |
| 2006-09-15 | $21.58 | $21.58 | 98,100 | — | — |
| 2006-09-14 | $21.90 | $21.90 | 97,500 | — | — |
| 2006-09-13 | $22.33 | $22.33 | 71,200 | — | — |
| 2006-09-12 | $21.98 | $21.98 | 34,700 | — | — |
| 2006-09-11 | $21.75 | $21.75 | 64,400 | — | — |
| 2006-09-08 | $21.63 | $21.63 | 33,900 | — | — |
| 2006-09-07 | $21.70 | $21.70 | 92,400 | — | — |
| 2006-09-06 | $21.62 | $21.62 | 168,300 | — | — |
| 2006-09-05 | $21.69 | $21.69 | 120,700 | — | — |
| 2006-09-01 | $22.43 | $22.43 | 56,900 | — | — |
| 2006-08-31 | $22.22 | $22.22 | 171,400 | — | — |
| 2006-08-30 | $21.98 | $21.98 | 102,200 | — | — |
| 2006-08-29 | $22.02 | $22.02 | 46,900 | — | — |
| 2006-08-28 | $21.73 | $21.73 | 38,200 | — | — |
| 2006-08-25 | $21.59 | $21.59 | 25,700 | — | — |
| 2006-08-24 | $21.72 | $21.72 | 55,000 | — | — |
| 2006-08-23 | $21.25 | $21.25 | 49,600 | — | — |
| 2006-08-22 | $21.56 | $21.56 | 50,300 | — | — |
| 2006-08-21 | $21.14 | $21.14 | 63,900 | — | — |
| 2006-08-18 | $21.46 | $21.46 | 31,600 | — | — |
| 2006-08-17 | $21.46 | $21.46 | 52,000 | — | — |
| 2006-08-16 | $21.48 | $21.48 | 68,800 | — | — |
| 2006-08-15 | $21.19 | $21.19 | 95,000 | — | — |
| 2006-08-14 | $20.71 | $20.71 | 48,900 | — | — |
| 2006-08-11 | $20.68 | $20.68 | 73,900 | — | — |
| 2006-08-10 | $20.53 | $20.53 | 184,000 | — | — |
| 2006-08-09 | $19.31 | $19.31 | 108,300 | — | — |
| 2006-08-08 | $19.46 | $19.46 | 183,800 | — | — |
| 2006-08-07 | $19.64 | $19.64 | 71,100 | — | — |
| 2006-08-04 | $20.47 | $20.47 | 149,200 | — | — |
| 2006-08-03 | $20.86 | $20.86 | 185,500 | — | — |
| 2006-08-02 | $20.30 | $20.30 | 717,600 | — | — |
| 2006-08-01 | $16.63 | $16.63 | 63,800 | — | — |
| 2006-07-31 | $16.92 | $16.92 | 54,400 | — | — |
| 2006-07-28 | $16.93 | $16.93 | 58,500 | — | — |
| 2006-07-27 | $16.66 | $16.66 | 53,200 | — | — |
| 2006-07-26 | $16.48 | $16.48 | 66,000 | — | — |
| 2006-07-25 | $17.37 | $17.37 | 76,500 | — | — |
| 2006-07-24 | $16.77 | $16.77 | 60,900 | — | — |
| 2006-07-21 | $16.55 | $16.55 | 85,300 | — | — |
| 2006-07-20 | $17.01 | $17.01 | 98,700 | — | — |
| 2006-07-19 | $16.87 | $16.87 | 66,400 | — | — |
| 2006-07-18 | $16.23 | $16.23 | 69,100 | — | — |
| 2006-07-17 | $15.75 | $15.75 | 91,400 | — | — |
| 2006-07-14 | $15.90 | $15.90 | 85,300 | — | — |
| 2006-07-13 | $16.36 | $16.36 | 62,700 | — | — |
| 2006-07-12 | $16.85 | $16.85 | 145,200 | — | — |
| 2006-07-11 | $17.52 | $17.52 | 84,300 | — | — |
| 2006-07-10 | $17.90 | $17.90 | 162,100 | — | — |
| 2006-07-07 | $18.06 | $18.06 | 371,700 | — | — |
| 2006-07-06 | $18.31 | $18.31 | 220,100 | — | — |
| 2006-07-05 | $18.11 | $18.11 | 309,400 | — | — |
| 2006-07-03 | $18.17 | $18.17 | 66,600 | — | — |
| 2006-06-30 | $17.73 | $17.73 | 993,700 | — | — |
| 2006-06-29 | $18.05 | $18.05 | 245,900 | — | — |
| 2006-06-28 | $16.50 | $16.50 | 66,700 | — | — |
| 2006-06-27 | $16.67 | $16.67 | 97,400 | — | — |
| 2006-06-26 | $16.98 | $16.98 | 75,300 | — | — |
| 2006-06-23 | $16.85 | $16.85 | 54,300 | — | — |
| 2006-06-22 | $16.87 | $16.87 | 31,900 | — | — |
| 2006-06-21 | $16.96 | $16.96 | 104,600 | — | — |
| 2006-06-20 | $16.35 | $16.35 | 137,100 | — | — |
| 2006-06-19 | $17.01 | $17.01 | 123,100 | — | — |
| 2006-06-16 | $16.95 | $16.95 | 107,800 | — | — |
| 2006-06-15 | $17.50 | $17.50 | 140,000 | — | — |
| 2006-06-14 | $16.65 | $16.65 | 168,700 | — | — |
| 2006-06-13 | $16.98 | $16.98 | 258,400 | — | — |
| 2006-06-12 | $17.99 | $17.99 | 159,100 | — | — |
| 2006-06-09 | $18.89 | $18.89 | 66,900 | — | — |
| 2006-06-08 | $19.09 | $19.09 | 191,400 | — | — |
| 2006-06-07 | $19.65 | $19.65 | 84,000 | — | — |
| 2006-06-06 | $19.91 | $19.91 | 82,300 | — | — |
| 2006-06-05 | $19.82 | $19.82 | 118,100 | — | — |
| 2006-06-02 | $20.50 | $20.50 | 185,900 | — | — |
| 2006-06-01 | $20.49 | $20.49 | 58,800 | — | — |
| 2006-05-31 | $20.53 | $20.53 | 121,500 | — | — |
| 2006-05-30 | $20.25 | $20.25 | 92,600 | — | — |
| 2006-05-26 | $20.46 | $20.46 | 62,500 | — | — |
| 2006-05-25 | $20.47 | $20.47 | 107,500 | — | — |
| 2006-05-24 | $20.45 | $20.45 | 151,200 | — | — |
| 2006-05-23 | $20.91 | $20.91 | 83,200 | — | — |
| 2006-05-22 | $21.41 | $21.41 | 124,100 | — | — |
| 2006-05-19 | $21.27 | $21.27 | 65,400 | — | — |
| 2006-05-18 | $21.13 | $21.13 | 72,500 | — | — |
| 2006-05-17 | $21.21 | $21.21 | 63,300 | — | — |
| 2006-05-16 | $21.51 | $21.51 | 74,000 | — | — |
| 2006-05-15 | $21.24 | $21.24 | 117,500 | — | — |
| 2006-05-12 | $21.20 | $21.20 | 105,500 | — | — |
| 2006-05-11 | $20.68 | $20.68 | 83,600 | — | — |
| 2006-05-10 | $21.65 | $21.65 | 370,700 | — | — |
| 2006-05-09 | $22.55 | $22.55 | 80,800 | — | — |
| 2006-05-08 | $23.16 | $23.16 | 54,400 | — | — |
| 2006-05-05 | $23.16 | $23.16 | 55,700 | — | — |
| 2006-05-04 | $23.19 | $23.19 | 33,200 | — | — |
| 2006-05-03 | $23.25 | $23.25 | 136,700 | — | — |
| 2006-05-02 | $23.17 | $23.17 | 81,300 | — | — |
| 2006-05-01 | $22.95 | $22.95 | 86,700 | — | — |
| 2006-04-28 | $23.60 | $23.60 | 43,100 | — | — |
| 2006-04-27 | $23.69 | $23.69 | 33,700 | — | — |
| 2006-04-26 | $23.64 | $23.64 | 117,600 | — | — |
| 2006-04-25 | $22.78 | $22.78 | 46,900 | — | — |
| 2006-04-24 | $22.84 | $22.84 | 108,300 | — | — |
| 2006-04-21 | $22.89 | $22.89 | 142,100 | — | — |
| 2006-04-20 | $23.38 | $23.38 | 54,300 | — | — |
| 2006-04-19 | $23.44 | $23.44 | 59,800 | — | — |
| 2006-04-18 | $23.40 | $23.40 | 44,000 | — | — |
| 2006-04-17 | $23.38 | $23.38 | 48,200 | — | — |
| 2006-04-13 | $23.55 | $23.55 | 32,900 | — | — |
| 2006-04-12 | $23.66 | $23.66 | 90,900 | — | — |
| 2006-04-11 | $23.38 | $23.38 | 149,000 | — | — |
| 2006-04-10 | $23.90 | $23.90 | 103,000 | — | — |
| 2006-04-07 | $24.04 | $24.04 | 145,100 | — | — |
| 2006-04-06 | $24.49 | $24.49 | 72,500 | — | — |
| 2006-04-05 | $24.08 | $24.08 | 122,000 | — | — |
| 2006-04-04 | $24.10 | $24.10 | 255,100 | — | — |
| 2006-04-03 | $25.38 | $25.38 | 240,500 | — | — |
| 2006-03-31 | $25.00 | $25.00 | 61,700 | — | — |
| 2006-03-30 | $24.73 | $24.73 | 77,300 | — | — |
| 2006-03-29 | $24.64 | $24.64 | 168,100 | — | — |
| 2006-03-28 | $23.77 | $23.77 | 45,900 | — | — |
| 2006-03-27 | $23.58 | $23.58 | 85,400 | — | — |
| 2006-03-24 | $23.25 | $23.25 | 69,900 | — | — |
| 2006-03-23 | $22.26 | $22.26 | 70,600 | — | — |
| 2006-03-22 | $21.80 | $21.80 | 86,500 | — | — |
| 2006-03-21 | $21.87 | $21.87 | 98,700 | — | — |
| 2006-03-20 | $21.56 | $21.56 | 103,600 | — | — |
| 2006-03-17 | $21.20 | $21.20 | 221,800 | — | — |
| 2006-03-16 | $21.50 | $21.50 | 218,800 | — | — |
| 2006-03-15 | $22.08 | $22.08 | 47,400 | — | — |
| 2006-03-14 | $22.25 | $22.25 | 113,900 | — | — |
| 2006-03-13 | $22.33 | $22.33 | 292,000 | — | — |
| 2006-03-10 | $22.44 | $22.44 | 1,091,000 | — | — |
| 2006-03-09 | $22.82 | $22.82 | 100,000 | — | — |
| 2006-03-08 | $21.88 | $21.88 | 137,100 | — | — |
| 2006-03-07 | $21.32 | $21.32 | 53,100 | — | — |
| 2006-03-06 | $21.78 | $21.78 | 73,600 | — | — |
| 2006-03-03 | $21.95 | $21.95 | 84,100 | — | — |
| 2006-03-02 | $22.67 | $22.67 | 42,700 | — | — |
| 2006-03-01 | $22.59 | $22.59 | 91,500 | — | — |
| 2006-02-28 | $21.86 | $21.86 | 122,800 | — | — |
| 2006-02-27 | $21.35 | $21.35 | 177,100 | — | — |
| 2006-02-24 | $20.15 | $20.15 | 134,800 | — | — |
| 2006-02-23 | $20.39 | $20.39 | 130,500 | — | — |
| 2006-02-22 | $19.72 | $19.72 | 101,000 | — | — |
| 2006-02-21 | $19.80 | $19.80 | 162,400 | — | — |
| 2006-02-17 | $19.99 | $19.99 | 377,500 | — | — |
| 2006-02-16 | $21.79 | $21.79 | 90,300 | — | — |
| 2006-02-15 | $22.46 | $22.46 | 64,300 | — | — |
| 2006-02-14 | $22.51 | $22.51 | 50,100 | — | — |
| 2006-02-13 | $22.71 | $22.71 | 67,500 | — | — |
| 2006-02-10 | $22.32 | $22.32 | 66,500 | — | — |
| 2006-02-09 | $22.71 | $22.71 | 67,600 | — | — |
| 2006-02-08 | $22.04 | $22.04 | 52,600 | — | — |
| 2006-02-07 | $21.75 | $21.75 | 77,600 | — | — |
| 2006-02-06 | $21.78 | $21.78 | 52,500 | — | — |
| 2006-02-03 | $21.78 | $21.78 | 393,300 | — | — |
| 2006-02-02 | $23.18 | $23.18 | 90,600 | — | — |
| 2006-02-01 | $23.43 | $23.43 | 59,300 | — | — |
| 2006-01-31 | $23.75 | $23.75 | 34,400 | — | — |
| 2006-01-30 | $23.54 | $23.54 | 30,900 | — | — |
| 2006-01-27 | $23.22 | $23.22 | 22,500 | — | — |
| 2006-01-26 | $23.55 | $23.55 | 29,800 | — | — |
| 2006-01-25 | $23.30 | $23.30 | 63,600 | — | — |
| 2006-01-24 | $22.33 | $22.33 | 40,900 | — | — |
| 2006-01-23 | $21.79 | $21.79 | 33,500 | — | — |
| 2006-01-20 | $21.96 | $21.96 | 37,200 | — | — |
| 2006-01-19 | $22.21 | $22.21 | 40,900 | — | — |
| 2006-01-18 | $22.43 | $22.43 | 49,600 | — | — |
| 2006-01-17 | $22.74 | $22.74 | 164,100 | — | — |
| 2006-01-13 | $23.67 | $23.67 | 71,200 | — | — |
| 2006-01-12 | $24.24 | $24.24 | 59,400 | — | — |
| 2006-01-11 | $23.76 | $23.76 | 94,500 | — | — |
| 2006-01-10 | $23.75 | $23.75 | 64,800 | — | — |
| 2006-01-09 | $24.26 | $24.26 | 161,100 | — | — |
| 2006-01-06 | $24.99 | $24.99 | 104,100 | — | — |
| 2006-01-05 | $24.55 | $24.55 | 105,300 | — | — |
| 2006-01-04 | $24.34 | $24.34 | 154,900 | — | — |
| 2006-01-03 | $23.85 | $23.85 | 76,000 | — | — |