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
- 2004-06-01 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 | $21.40 | $21.40 | 435,400 | — | — |
| 2006-12-28 | $21.58 | $21.58 | 123,800 | — | — |
| 2006-12-27 | $21.59 | $21.59 | 154,200 | — | — |
| 2006-12-26 | $21.55 | $21.55 | 73,100 | — | — |
| 2006-12-22 | $21.59 | $21.59 | 192,500 | — | — |
| 2006-12-21 | $21.50 | $21.50 | 212,500 | — | — |
| 2006-12-20 | $22.12 | $22.12 | 173,100 | — | — |
| 2006-12-19 | $22.39 | $22.39 | 226,500 | — | — |
| 2006-12-18 | $22.30 | $22.30 | 360,600 | — | — |
| 2006-12-15 | $22.70 | $22.70 | 337,500 | — | — |
| 2006-12-14 | $22.75 | $22.75 | 415,800 | — | — |
| 2006-12-13 | $23.10 | $23.10 | 645,200 | — | — |
| 2006-12-12 | $22.08 | $22.08 | 1,462,800 | — | — |
| 2006-12-11 | $23.68 | $23.68 | 362,800 | — | — |
| 2006-12-08 | $23.81 | $23.81 | 447,300 | — | — |
| 2006-12-07 | $22.96 | $22.96 | 186,800 | — | — |
| 2006-12-06 | $22.98 | $22.98 | 543,400 | — | — |
| 2006-12-05 | $22.79 | $22.79 | 460,800 | — | — |
| 2006-12-04 | $21.75 | $21.75 | 410,300 | — | — |
| 2006-12-01 | $21.31 | $21.31 | 328,400 | — | — |
| 2006-11-30 | $21.47 | $21.47 | 392,200 | — | — |
| 2006-11-29 | $21.75 | $21.75 | 572,800 | — | — |
| 2006-11-28 | $20.86 | $20.86 | 605,300 | — | — |
| 2006-11-27 | $20.23 | $20.23 | 386,300 | — | — |
| 2006-11-24 | $20.52 | $20.52 | 61,200 | — | — |
| 2006-11-22 | $19.99 | $19.99 | 159,900 | — | — |
| 2006-11-21 | $20.06 | $20.06 | 170,000 | — | — |
| 2006-11-20 | $20.14 | $20.14 | 149,600 | — | — |
| 2006-11-17 | $20.30 | $20.30 | 117,100 | — | — |
| 2006-11-16 | $20.19 | $20.19 | 166,300 | — | — |
| 2006-11-15 | $20.37 | $20.37 | 236,800 | — | — |
| 2006-11-14 | $19.99 | $19.99 | 403,200 | — | — |
| 2006-11-13 | $20.06 | $20.06 | 688,900 | — | — |
| 2006-11-10 | $19.40 | $19.40 | 335,000 | — | — |
| 2006-11-09 | $19.26 | $19.26 | 345,100 | — | — |
| 2006-11-08 | $19.55 | $19.55 | 284,100 | — | — |
| 2006-11-07 | $19.46 | $19.46 | 321,200 | — | — |
| 2006-11-06 | $19.07 | $19.07 | 565,400 | — | — |
| 2006-11-03 | $18.48 | $18.48 | 648,100 | — | — |
| 2006-11-02 | $19.04 | $19.04 | 402,500 | — | — |
| 2006-11-01 | $19.28 | $19.28 | 624,100 | — | — |
| 2006-10-31 | $19.72 | $19.72 | 3,775,500 | — | — |
| 2006-10-30 | $16.60 | $16.60 | 320,300 | — | — |
| 2006-10-27 | $16.81 | $16.81 | 247,500 | — | — |
| 2006-10-26 | $17.01 | $17.01 | 156,600 | — | — |
| 2006-10-25 | $16.50 | $16.50 | 233,100 | — | — |
| 2006-10-24 | $16.79 | $16.79 | 148,300 | — | — |
| 2006-10-23 | $17.16 | $17.16 | 157,200 | — | — |
| 2006-10-20 | $17.07 | $17.07 | 198,000 | — | — |
| 2006-10-19 | $17.31 | $17.31 | 236,600 | — | — |
| 2006-10-18 | $16.84 | $16.84 | 216,300 | — | — |
| 2006-10-17 | $16.61 | $16.61 | 169,100 | — | — |
| 2006-10-16 | $16.55 | $16.55 | 215,100 | — | — |
| 2006-10-13 | $16.13 | $16.13 | 255,800 | — | — |
| 2006-10-12 | $16.54 | $16.54 | 222,000 | — | — |
| 2006-10-11 | $16.49 | $16.49 | 617,700 | — | — |
| 2006-10-10 | $17.09 | $17.09 | 316,100 | — | — |
| 2006-10-09 | $16.79 | $16.79 | 534,800 | — | — |
| 2006-10-06 | $16.21 | $16.21 | 300,200 | — | — |
| 2006-10-05 | $15.72 | $15.72 | 329,900 | — | — |
| 2006-10-04 | $14.92 | $14.92 | 453,700 | — | — |
| 2006-10-03 | $14.32 | $14.32 | 238,600 | — | — |
| 2006-10-02 | $14.11 | $14.11 | 179,200 | — | — |
| 2006-09-29 | $14.41 | $14.41 | 224,300 | — | — |
| 2006-09-28 | $14.48 | $14.48 | 343,700 | — | — |
| 2006-09-27 | $14.50 | $14.50 | 228,300 | — | — |
| 2006-09-26 | $14.11 | $14.11 | 198,400 | — | — |
| 2006-09-25 | $13.64 | $13.64 | 106,900 | — | — |
| 2006-09-22 | $13.18 | $13.18 | 151,700 | — | — |
| 2006-09-21 | $13.48 | $13.48 | 243,800 | — | — |
| 2006-09-20 | $14.02 | $14.02 | 161,200 | — | — |
| 2006-09-19 | $13.54 | $13.54 | 115,600 | — | — |
| 2006-09-18 | $13.97 | $13.97 | 180,600 | — | — |
| 2006-09-15 | $14.51 | $14.51 | 294,600 | — | — |
| 2006-09-14 | $14.02 | $14.02 | 248,000 | — | — |
| 2006-09-13 | $14.38 | $14.38 | 216,500 | — | — |
| 2006-09-12 | $14.05 | $14.05 | 158,600 | — | — |
| 2006-09-11 | $13.69 | $13.69 | 154,500 | — | — |
| 2006-09-08 | $14.02 | $14.02 | 163,100 | — | — |
| 2006-09-07 | $13.87 | $13.87 | 161,000 | — | — |
| 2006-09-06 | $13.90 | $13.90 | 257,200 | — | — |
| 2006-09-05 | $14.26 | $14.26 | 302,000 | — | — |
| 2006-09-01 | $14.28 | $14.28 | 595,300 | — | — |
| 2006-08-31 | $13.02 | $13.02 | 140,600 | — | — |
| 2006-08-30 | $12.79 | $12.79 | 175,100 | — | — |
| 2006-08-29 | $13.05 | $13.05 | 206,000 | — | — |
| 2006-08-28 | $12.67 | $12.67 | 117,000 | — | — |
| 2006-08-25 | $12.73 | $12.73 | 147,800 | — | — |
| 2006-08-24 | $12.62 | $12.62 | 108,800 | — | — |
| 2006-08-23 | $12.82 | $12.82 | 120,600 | — | — |
| 2006-08-22 | $13.12 | $13.12 | 86,200 | — | — |
| 2006-08-21 | $13.39 | $13.39 | 132,800 | — | — |
| 2006-08-18 | $13.12 | $13.12 | 144,600 | — | — |
| 2006-08-17 | $12.98 | $12.98 | 174,800 | — | — |
| 2006-08-16 | $12.85 | $12.85 | 129,100 | — | — |
| 2006-08-15 | $12.58 | $12.58 | 124,000 | — | — |
| 2006-08-14 | $12.11 | $12.11 | 107,500 | — | — |
| 2006-08-11 | $11.82 | $11.82 | 196,600 | — | — |
| 2006-08-10 | $11.72 | $11.72 | 131,900 | — | — |
| 2006-08-09 | $11.82 | $11.82 | 235,000 | — | — |
| 2006-08-08 | $12.28 | $12.28 | 119,000 | — | — |
| 2006-08-07 | $12.58 | $12.58 | 125,400 | — | — |
| 2006-08-04 | $12.57 | $12.57 | 256,000 | — | — |
| 2006-08-03 | $12.87 | $12.87 | 162,800 | — | — |
| 2006-08-02 | $12.55 | $12.55 | 167,200 | — | — |
| 2006-08-01 | $12.79 | $12.79 | 225,800 | — | — |
| 2006-07-31 | $12.77 | $12.77 | 234,900 | — | — |
| 2006-07-28 | $12.40 | $12.40 | 301,600 | — | — |
| 2006-07-27 | $12.05 | $12.05 | 347,100 | — | — |
| 2006-07-26 | $12.44 | $12.44 | 529,800 | — | — |
| 2006-07-25 | $12.60 | $12.60 | 438,300 | — | — |
| 2006-07-24 | $12.15 | $12.15 | 219,900 | — | — |
| 2006-07-21 | $11.61 | $11.61 | 282,400 | — | — |
| 2006-07-20 | $11.87 | $11.87 | 187,400 | — | — |
| 2006-07-19 | $12.84 | $12.84 | 281,500 | — | — |
| 2006-07-18 | $11.95 | $11.95 | 283,400 | — | — |
| 2006-07-17 | $11.74 | $11.74 | 297,000 | — | — |
| 2006-07-14 | $12.55 | $12.55 | 188,500 | — | — |
| 2006-07-13 | $12.72 | $12.72 | 181,500 | — | — |
| 2006-07-12 | $13.44 | $13.44 | 112,600 | — | — |
| 2006-07-11 | $13.99 | $13.99 | 188,100 | — | — |
| 2006-07-10 | $13.49 | $13.49 | 205,000 | — | — |
| 2006-07-07 | $13.91 | $13.91 | 196,100 | — | — |
| 2006-07-06 | $14.45 | $14.45 | 315,400 | — | — |
| 2006-07-05 | $14.80 | $14.80 | 273,700 | — | — |
| 2006-07-03 | $15.52 | $15.52 | 131,700 | — | — |
| 2006-06-30 | $15.08 | $15.08 | 3,272,600 | — | — |
| 2006-06-29 | $15.34 | $15.34 | 421,700 | — | — |
| 2006-06-28 | $14.56 | $14.56 | 114,200 | — | — |
| 2006-06-27 | $14.21 | $14.21 | 182,200 | — | — |
| 2006-06-26 | $14.51 | $14.51 | 66,900 | — | — |
| 2006-06-23 | $14.50 | $14.50 | 259,600 | — | — |
| 2006-06-22 | $14.47 | $14.47 | 244,000 | — | — |
| 2006-06-21 | $14.64 | $14.64 | 198,300 | — | — |
| 2006-06-20 | $14.43 | $14.43 | 164,500 | — | — |
| 2006-06-19 | $14.22 | $14.22 | 284,600 | — | — |
| 2006-06-16 | $14.09 | $14.09 | 131,800 | — | — |
| 2006-06-15 | $13.97 | $13.97 | 147,800 | — | — |
| 2006-06-14 | $13.24 | $13.24 | 257,700 | — | — |
| 2006-06-13 | $13.74 | $13.74 | 193,000 | — | — |
| 2006-06-12 | $14.23 | $14.23 | 176,500 | — | — |
| 2006-06-09 | $14.41 | $14.41 | 799,700 | — | — |
| 2006-06-08 | $15.07 | $15.07 | 402,600 | — | — |
| 2006-06-07 | $15.00 | $15.00 | 164,500 | — | — |
| 2006-06-06 | $15.35 | $15.35 | 485,100 | — | — |
| 2006-06-05 | $15.22 | $15.22 | 114,900 | — | — |
| 2006-06-02 | $15.41 | $15.41 | 195,900 | — | — |
| 2006-06-01 | $14.74 | $14.74 | 235,500 | — | — |
| 2006-05-31 | $14.79 | $14.79 | 151,900 | — | — |
| 2006-05-30 | $14.99 | $14.99 | 333,700 | — | — |
| 2006-05-26 | $15.06 | $15.06 | 169,800 | — | — |
| 2006-05-25 | $14.71 | $14.71 | 226,300 | — | — |
| 2006-05-24 | $13.79 | $13.79 | 338,000 | — | — |
| 2006-05-23 | $13.51 | $13.51 | 329,900 | — | — |
| 2006-05-22 | $13.96 | $13.96 | 595,300 | — | — |
| 2006-05-19 | $14.86 | $14.86 | 414,000 | — | — |
| 2006-05-18 | $15.00 | $15.00 | 267,200 | — | — |
| 2006-05-17 | $15.01 | $15.01 | 235,900 | — | — |
| 2006-05-16 | $15.02 | $15.02 | 147,200 | — | — |
| 2006-05-15 | $15.03 | $15.03 | 267,400 | — | — |
| 2006-05-12 | $15.07 | $15.07 | 337,400 | — | — |
| 2006-05-11 | $16.22 | $16.22 | 247,900 | — | — |
| 2006-05-10 | $16.85 | $16.85 | 370,200 | — | — |
| 2006-05-09 | $16.15 | $16.15 | 248,800 | — | — |
| 2006-05-08 | $16.06 | $16.06 | 217,000 | — | — |
| 2006-05-05 | $15.71 | $15.71 | 160,200 | — | — |
| 2006-05-04 | $15.32 | $15.32 | 643,600 | — | — |
| 2006-05-03 | $14.41 | $14.41 | 192,200 | — | — |
| 2006-05-02 | $14.33 | $14.33 | 224,900 | — | — |
| 2006-05-01 | $14.68 | $14.68 | 231,700 | — | — |
| 2006-04-28 | $15.38 | $15.38 | 162,200 | — | — |
| 2006-04-27 | $15.72 | $15.72 | 247,700 | — | — |
| 2006-04-26 | $14.81 | $14.81 | 278,200 | — | — |
| 2006-04-25 | $15.00 | $15.00 | 234,400 | — | — |
| 2006-04-24 | $15.26 | $15.26 | 135,200 | — | — |
| 2006-04-21 | $15.51 | $15.51 | 102,100 | — | — |
| 2006-04-20 | $15.35 | $15.35 | 281,800 | — | — |
| 2006-04-19 | $16.01 | $16.01 | 711,900 | — | — |
| 2006-04-18 | $14.60 | $14.60 | 476,500 | — | — |
| 2006-04-17 | $14.24 | $14.24 | 341,400 | — | — |
| 2006-04-13 | $15.08 | $15.08 | 167,400 | — | — |
| 2006-04-12 | $15.25 | $15.25 | 210,000 | — | — |
| 2006-04-11 | $15.10 | $15.10 | 457,600 | — | — |
| 2006-04-10 | $15.08 | $15.08 | 356,800 | — | — |
| 2006-04-07 | $16.00 | $16.00 | 251,400 | — | — |
| 2006-04-06 | $16.31 | $16.31 | 202,800 | — | — |
| 2006-04-05 | $16.57 | $16.57 | 238,500 | — | — |
| 2006-04-04 | $17.30 | $17.30 | 124,900 | — | — |
| 2006-04-03 | $16.96 | $16.96 | 148,100 | — | — |
| 2006-03-31 | $17.59 | $17.59 | 316,800 | — | — |
| 2006-03-30 | $17.50 | $17.50 | 348,200 | — | — |
| 2006-03-29 | $18.29 | $18.29 | 254,700 | — | — |
| 2006-03-28 | $17.69 | $17.69 | 180,500 | — | — |
| 2006-03-27 | $17.45 | $17.45 | 417,300 | — | — |
| 2006-03-24 | $17.05 | $17.05 | 119,200 | — | — |
| 2006-03-23 | $17.08 | $17.08 | 151,500 | — | — |
| 2006-03-22 | $17.23 | $17.23 | 153,500 | — | — |
| 2006-03-21 | $17.29 | $17.29 | 476,600 | — | — |
| 2006-03-20 | $16.89 | $16.89 | 135,700 | — | — |
| 2006-03-17 | $16.79 | $16.79 | 126,200 | — | — |
| 2006-03-16 | $16.89 | $16.89 | 186,600 | — | — |
| 2006-03-15 | $16.79 | $16.79 | 179,700 | — | — |
| 2006-03-14 | $16.80 | $16.80 | 162,500 | — | — |
| 2006-03-13 | $16.60 | $16.60 | 288,800 | — | — |
| 2006-03-10 | $16.16 | $16.16 | 205,700 | — | — |
| 2006-03-09 | $16.55 | $16.55 | 170,800 | — | — |
| 2006-03-08 | $16.46 | $16.46 | 385,700 | — | — |
| 2006-03-07 | $16.36 | $16.36 | 491,200 | — | — |
| 2006-03-06 | $17.26 | $17.26 | 470,800 | — | — |
| 2006-03-03 | $17.04 | $17.04 | 838,700 | — | — |
| 2006-03-02 | $16.23 | $16.23 | 425,500 | — | — |
| 2006-03-01 | $16.29 | $16.29 | 592,900 | — | — |
| 2006-02-28 | $16.08 | $16.08 | 570,200 | — | — |
| 2006-02-27 | $15.74 | $15.74 | 1,217,800 | — | — |
| 2006-02-24 | $14.72 | $14.72 | 374,900 | — | — |
| 2006-02-23 | $14.85 | $14.85 | 479,400 | — | — |
| 2006-02-22 | $15.67 | $15.67 | 728,800 | — | — |
| 2006-02-21 | $15.46 | $15.46 | 897,900 | — | — |
| 2006-02-17 | $14.04 | $14.04 | 363,100 | — | — |
| 2006-02-16 | $13.35 | $13.35 | 386,100 | — | — |
| 2006-02-15 | $13.57 | $13.57 | 666,700 | — | — |
| 2006-02-14 | $13.20 | $13.20 | 1,054,700 | — | — |
| 2006-02-13 | $12.13 | $12.13 | 204,000 | — | — |
| 2006-02-10 | $11.91 | $11.91 | 316,200 | — | — |
| 2006-02-09 | $12.02 | $12.02 | 180,600 | — | — |
| 2006-02-08 | $12.17 | $12.17 | 282,800 | — | — |
| 2006-02-07 | $12.74 | $12.74 | 321,800 | — | — |
| 2006-02-06 | $12.95 | $12.95 | 404,200 | — | — |
| 2006-02-03 | $12.76 | $12.76 | 301,700 | — | — |
| 2006-02-02 | $13.00 | $13.00 | 499,600 | — | — |
| 2006-02-01 | $12.75 | $12.75 | 1,750,500 | — | — |
| 2006-01-31 | $13.44 | $13.44 | 363,500 | — | — |
| 2006-01-30 | $12.68 | $12.68 | 460,300 | — | — |
| 2006-01-27 | $13.19 | $13.19 | 143,900 | — | — |
| 2006-01-26 | $13.28 | $13.28 | 135,100 | — | — |
| 2006-01-25 | $13.69 | $13.69 | 86,300 | — | — |
| 2006-01-24 | $13.62 | $13.62 | 247,200 | — | — |
| 2006-01-23 | $14.66 | $14.66 | 137,300 | — | — |
| 2006-01-20 | $14.99 | $14.99 | 232,400 | — | — |
| 2006-01-19 | $14.81 | $14.81 | 207,600 | — | — |
| 2006-01-18 | $14.45 | $14.45 | 159,500 | — | — |
| 2006-01-17 | $14.35 | $14.35 | 150,100 | — | — |
| 2006-01-13 | $14.17 | $14.17 | 84,400 | — | — |
| 2006-01-12 | $14.17 | $14.17 | 118,900 | — | — |
| 2006-01-11 | $14.40 | $14.40 | 269,900 | — | — |
| 2006-01-10 | $14.45 | $14.45 | 207,500 | — | — |
| 2006-01-09 | $13.97 | $13.97 | 341,800 | — | — |
| 2006-01-06 | $13.02 | $13.02 | 126,200 | — | — |
| 2006-01-05 | $13.14 | $13.14 | 145,400 | — | — |
| 2006-01-04 | $12.98 | $12.98 | 98,900 | — | — |
| 2006-01-03 | $12.96 | $12.96 | 93,400 | — | — |