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 | $21.49 | $21.49 | 109,400 | — | — |
| 2006-12-28 | $21.55 | $21.55 | 85,300 | — | — |
| 2006-12-27 | $21.90 | $21.90 | 62,700 | — | — |
| 2006-12-26 | $21.39 | $21.39 | 70,800 | — | — |
| 2006-12-22 | $21.00 | $21.00 | 207,300 | — | — |
| 2006-12-21 | $21.10 | $21.10 | 165,200 | — | — |
| 2006-12-20 | $21.16 | $21.16 | 333,500 | — | — |
| 2006-12-19 | $21.51 | $21.51 | 74,300 | — | — |
| 2006-12-18 | $21.53 | $21.53 | 142,700 | — | — |
| 2006-12-15 | $21.69 | $21.69 | 230,600 | — | — |
| 2006-12-14 | $21.60 | $21.60 | 132,600 | — | — |
| 2006-12-13 | $21.11 | $21.11 | 260,300 | — | — |
| 2006-12-12 | $20.22 | $20.22 | 323,300 | — | — |
| 2006-12-11 | $21.12 | $21.12 | 479,400 | — | — |
| 2006-12-08 | $21.97 | $21.97 | 104,900 | — | — |
| 2006-12-07 | $21.94 | $21.94 | 99,600 | — | — |
| 2006-12-06 | $22.00 | $22.00 | 160,000 | — | — |
| 2006-12-05 | $21.84 | $21.84 | 171,200 | — | — |
| 2006-12-04 | $21.49 | $21.49 | 111,800 | — | — |
| 2006-12-01 | $21.18 | $21.18 | 228,600 | — | — |
| 2006-11-30 | $20.93 | $20.93 | 223,100 | — | — |
| 2006-11-29 | $21.61 | $21.61 | 149,800 | — | — |
| 2006-11-28 | $22.23 | $22.23 | 416,900 | — | — |
| 2006-11-27 | $22.04 | $22.04 | 191,000 | — | — |
| 2006-11-24 | $22.01 | $22.01 | 24,900 | — | — |
| 2006-11-22 | $22.18 | $22.18 | 51,600 | — | — |
| 2006-11-21 | $22.02 | $22.02 | 70,400 | — | — |
| 2006-11-20 | $21.79 | $21.79 | 80,600 | — | — |
| 2006-11-17 | $21.28 | $21.28 | 80,800 | — | — |
| 2006-11-16 | $21.50 | $21.50 | 68,100 | — | — |
| 2006-11-15 | $21.69 | $21.69 | 90,900 | — | — |
| 2006-11-14 | $21.54 | $21.54 | 140,500 | — | — |
| 2006-11-13 | $19.98 | $19.98 | 194,800 | — | — |
| 2006-11-10 | $20.33 | $20.33 | 196,000 | — | — |
| 2006-11-09 | $20.53 | $20.53 | 60,000 | — | — |
| 2006-11-08 | $21.05 | $21.05 | 87,500 | — | — |
| 2006-11-07 | $21.35 | $21.35 | 113,400 | — | — |
| 2006-11-06 | $21.58 | $21.58 | 177,000 | — | — |
| 2006-11-03 | $21.60 | $21.60 | 73,300 | — | — |
| 2006-11-02 | $21.50 | $21.50 | 87,100 | — | — |
| 2006-11-01 | $21.76 | $21.76 | 297,300 | — | — |
| 2006-10-31 | $21.65 | $21.65 | 104,800 | — | — |
| 2006-10-30 | $22.05 | $22.05 | 250,600 | — | — |
| 2006-10-27 | $22.53 | $22.53 | 103,600 | — | — |
| 2006-10-26 | $22.82 | $22.82 | 128,400 | — | — |
| 2006-10-25 | $22.80 | $22.80 | 188,700 | — | — |
| 2006-10-24 | $22.93 | $22.93 | 287,500 | — | — |
| 2006-10-23 | $23.03 | $23.03 | 159,200 | — | — |
| 2006-10-20 | $23.25 | $23.25 | 193,400 | — | — |
| 2006-10-19 | $23.31 | $23.31 | 185,200 | — | — |
| 2006-10-18 | $23.25 | $23.25 | 184,500 | — | — |
| 2006-10-17 | $23.79 | $23.79 | 207,400 | — | — |
| 2006-10-16 | $23.41 | $23.41 | 394,900 | — | — |
| 2006-10-13 | $23.98 | $23.98 | 205,700 | — | — |
| 2006-10-12 | $24.15 | $24.15 | 173,800 | — | — |
| 2006-10-11 | $23.70 | $23.70 | 172,400 | — | — |
| 2006-10-10 | $23.96 | $23.96 | 434,600 | — | — |
| 2006-10-09 | $23.02 | $23.02 | 310,200 | — | — |
| 2006-10-06 | $23.11 | $23.11 | 274,400 | — | — |
| 2006-10-05 | $22.54 | $22.54 | 404,000 | — | — |
| 2006-10-04 | $21.56 | $21.56 | 227,600 | — | — |
| 2006-10-03 | $21.07 | $21.07 | 300,600 | — | — |
| 2006-10-02 | $20.97 | $20.97 | 166,000 | — | — |
| 2006-09-29 | $20.71 | $20.71 | 210,300 | — | — |
| 2006-09-28 | $20.95 | $20.95 | 335,900 | — | — |
| 2006-09-27 | $21.63 | $21.63 | 549,000 | — | — |
| 2006-09-26 | $20.62 | $20.62 | 1,923,400 | — | — |
| 2006-09-25 | $19.25 | $19.25 | 572,600 | — | — |
| 2006-09-22 | $18.65 | $18.65 | 271,800 | — | — |
| 2006-09-21 | $18.47 | $18.47 | 345,700 | — | — |
| 2006-09-20 | $18.76 | $18.76 | 296,100 | — | — |
| 2006-09-19 | $18.17 | $18.17 | 322,800 | — | — |
| 2006-09-18 | $17.70 | $17.70 | 234,400 | — | — |
| 2006-09-15 | $17.25 | $17.25 | 303,600 | — | — |
| 2006-09-14 | $16.62 | $16.62 | 224,200 | — | — |
| 2006-09-13 | $16.12 | $16.12 | 280,800 | — | — |
| 2006-09-12 | $16.21 | $16.21 | 146,000 | — | — |
| 2006-09-11 | $15.50 | $15.50 | 260,300 | — | — |
| 2006-09-08 | $16.15 | $16.15 | 355,600 | — | — |
| 2006-09-07 | $16.30 | $16.30 | 212,300 | — | — |
| 2006-09-06 | $16.87 | $16.87 | 143,200 | — | — |
| 2006-09-05 | $17.48 | $17.48 | 175,600 | — | — |
| 2006-09-01 | $18.09 | $18.09 | 121,100 | — | — |
| 2006-08-31 | $18.12 | $18.12 | 224,400 | — | — |
| 2006-08-30 | $18.00 | $18.00 | 378,800 | — | — |
| 2006-08-29 | $17.59 | $17.59 | 77,400 | — | — |
| 2006-08-28 | $17.38 | $17.38 | 138,300 | — | — |
| 2006-08-25 | $17.16 | $17.16 | 130,000 | — | — |
| 2006-08-24 | $16.92 | $16.92 | 135,700 | — | — |
| 2006-08-23 | $17.10 | $17.10 | 408,300 | — | — |
| 2006-08-22 | $17.55 | $17.55 | 135,200 | — | — |
| 2006-08-21 | $18.18 | $18.18 | 186,000 | — | — |
| 2006-08-18 | $18.45 | $18.45 | 380,600 | — | — |
| 2006-08-17 | $18.37 | $18.37 | 157,900 | — | — |
| 2006-08-16 | $18.16 | $18.16 | 277,400 | — | — |
| 2006-08-15 | $18.40 | $18.40 | 258,800 | — | — |
| 2006-08-14 | $18.50 | $18.50 | 543,200 | — | — |
| 2006-08-11 | $17.67 | $17.67 | 1,741,600 | — | — |
| 2006-08-10 | $20.69 | $20.69 | 457,000 | — | — |
| 2006-08-09 | $23.33 | $23.33 | 81,500 | — | — |
| 2006-08-08 | $23.40 | $23.40 | 85,800 | — | — |
| 2006-08-07 | $23.81 | $23.81 | 58,100 | — | — |
| 2006-08-04 | $24.24 | $24.24 | 123,600 | — | — |
| 2006-08-03 | $23.61 | $23.61 | 85,100 | — | — |
| 2006-08-02 | $23.65 | $23.65 | 118,300 | — | — |
| 2006-08-01 | $22.20 | $22.20 | 160,800 | — | — |
| 2006-07-31 | $23.00 | $23.00 | 157,500 | — | — |
| 2006-07-28 | $23.58 | $23.58 | 47,100 | — | — |
| 2006-07-27 | $23.08 | $23.08 | 65,700 | — | — |
| 2006-07-26 | $23.50 | $23.50 | 76,300 | — | — |
| 2006-07-25 | $23.98 | $23.98 | 66,800 | — | — |
| 2006-07-24 | $24.00 | $24.00 | 68,600 | — | — |
| 2006-07-21 | $23.55 | $23.55 | 47,000 | — | — |
| 2006-07-20 | $24.01 | $24.01 | 108,400 | — | — |
| 2006-07-19 | $24.96 | $24.96 | 118,800 | — | — |
| 2006-07-18 | $23.99 | $23.99 | 62,100 | — | — |
| 2006-07-17 | $24.10 | $24.10 | 87,500 | — | — |
| 2006-07-14 | $24.80 | $24.80 | 86,600 | — | — |
| 2006-07-13 | $24.47 | $24.47 | 49,900 | — | — |
| 2006-07-12 | $25.93 | $25.93 | 88,000 | — | — |
| 2006-07-11 | $26.01 | $26.01 | 158,900 | — | — |
| 2006-07-10 | $26.32 | $26.32 | 107,300 | — | — |
| 2006-07-07 | $26.07 | $26.07 | 50,800 | — | — |
| 2006-07-06 | $27.02 | $27.02 | 59,200 | — | — |
| 2006-07-05 | $26.52 | $26.52 | 146,200 | — | — |
| 2006-07-03 | $26.94 | $26.94 | 72,200 | — | — |
| 2006-06-30 | $27.05 | $27.05 | 1,015,900 | — | — |
| 2006-06-29 | $28.79 | $28.79 | 143,200 | — | — |
| 2006-06-28 | $25.17 | $25.17 | 89,900 | — | — |
| 2006-06-27 | $25.23 | $25.23 | 99,200 | — | — |
| 2006-06-26 | $25.50 | $25.50 | 97,700 | — | — |
| 2006-06-23 | $25.67 | $25.67 | 75,500 | — | — |
| 2006-06-22 | $26.00 | $26.00 | 91,400 | — | — |
| 2006-06-21 | $26.36 | $26.36 | 56,500 | — | — |
| 2006-06-20 | $26.00 | $26.00 | 41,800 | — | — |
| 2006-06-19 | $26.34 | $26.34 | 41,500 | — | — |
| 2006-06-16 | $27.08 | $27.08 | 65,000 | — | — |
| 2006-06-15 | $27.67 | $27.67 | 109,900 | — | — |
| 2006-06-14 | $25.80 | $25.80 | 42,200 | — | — |
| 2006-06-13 | $25.73 | $25.73 | 75,700 | — | — |
| 2006-06-12 | $25.87 | $25.87 | 92,500 | — | — |
| 2006-06-09 | $27.25 | $27.25 | 85,400 | — | — |
| 2006-06-08 | $26.95 | $26.95 | 91,800 | — | — |
| 2006-06-07 | $26.76 | $26.76 | 54,900 | — | — |
| 2006-06-06 | $27.44 | $27.44 | 163,500 | — | — |
| 2006-06-05 | $29.07 | $29.07 | 174,600 | — | — |
| 2006-06-02 | $29.38 | $29.38 | 155,300 | — | — |
| 2006-06-01 | $28.00 | $28.00 | 127,300 | — | — |
| 2006-05-31 | $28.00 | $28.00 | 168,400 | — | — |
| 2006-05-30 | $26.39 | $26.39 | 104,300 | — | — |
| 2006-05-26 | $27.48 | $27.48 | 99,200 | — | — |
| 2006-05-25 | $26.26 | $26.26 | 221,300 | — | — |
| 2006-05-24 | $26.57 | $26.57 | 1,138,300 | — | — |
| 2006-05-23 | $24.07 | $24.07 | 177,600 | — | — |
| 2006-05-22 | $24.96 | $24.96 | 80,400 | — | — |
| 2006-05-19 | $25.74 | $25.74 | 68,600 | — | — |
| 2006-05-18 | $24.66 | $24.66 | 77,000 | — | — |
| 2006-05-17 | $25.40 | $25.40 | 90,000 | — | — |
| 2006-05-16 | $26.84 | $26.84 | 58,100 | — | — |
| 2006-05-15 | $25.77 | $25.77 | 73,200 | — | — |
| 2006-05-12 | $26.08 | $26.08 | 157,500 | — | — |
| 2006-05-11 | $27.54 | $27.54 | 103,400 | — | — |
| 2006-05-10 | $28.15 | $28.15 | 77,400 | — | — |
| 2006-05-09 | $30.06 | $30.06 | 67,500 | — | — |
| 2006-05-08 | $29.57 | $29.57 | 44,500 | — | — |
| 2006-05-05 | $29.15 | $29.15 | 54,600 | — | — |
| 2006-05-04 | $28.66 | $28.66 | 32,000 | — | — |
| 2006-05-03 | $28.66 | $28.66 | 99,300 | — | — |
| 2006-05-02 | $29.69 | $29.69 | 77,900 | — | — |
| 2006-05-01 | $30.50 | $30.50 | 282,300 | — | — |
| 2006-04-28 | $31.07 | $31.07 | 253,300 | — | — |
| 2006-04-27 | $28.16 | $28.16 | 103,600 | — | — |
| 2006-04-26 | $29.35 | $29.35 | 97,900 | — | — |
| 2006-04-25 | $29.02 | $29.02 | 77,200 | — | — |
| 2006-04-24 | $29.40 | $29.40 | 123,200 | — | — |
| 2006-04-21 | $29.70 | $29.70 | 58,400 | — | — |
| 2006-04-20 | $29.79 | $29.79 | 80,200 | — | — |
| 2006-04-19 | $29.88 | $29.88 | 73,300 | — | — |
| 2006-04-18 | $29.61 | $29.61 | 113,100 | — | — |
| 2006-04-17 | $29.28 | $29.28 | 65,400 | — | — |
| 2006-04-13 | $28.81 | $28.81 | 73,500 | — | — |
| 2006-04-12 | $28.15 | $28.15 | 74,900 | — | — |
| 2006-04-11 | $28.47 | $28.47 | 83,400 | — | — |
| 2006-04-10 | $29.11 | $29.11 | 99,200 | — | — |
| 2006-04-07 | $28.82 | $28.82 | 93,900 | — | — |
| 2006-04-06 | $29.31 | $29.31 | 71,700 | — | — |
| 2006-04-05 | $28.83 | $28.83 | 48,300 | — | — |
| 2006-04-04 | $28.77 | $28.77 | 126,100 | — | — |
| 2006-04-03 | $29.28 | $29.28 | 235,000 | — | — |
| 2006-03-31 | $30.06 | $30.06 | 145,000 | — | — |
| 2006-03-30 | $29.38 | $29.38 | 71,300 | — | — |
| 2006-03-29 | $29.07 | $29.07 | 144,800 | — | — |
| 2006-03-28 | $28.85 | $28.85 | 128,800 | — | — |
| 2006-03-27 | $29.01 | $29.01 | 113,700 | — | — |
| 2006-03-24 | $28.69 | $28.69 | 149,500 | — | — |
| 2006-03-23 | $28.98 | $28.98 | 278,300 | — | — |
| 2006-03-22 | $28.64 | $28.64 | 985,100 | — | — |
| 2006-03-21 | $26.50 | $26.50 | 372,400 | — | — |
| 2006-03-20 | $26.00 | $26.00 | 120,500 | — | — |
| 2006-03-17 | $24.98 | $24.98 | 122,900 | — | — |
| 2006-03-16 | $24.74 | $24.74 | 210,100 | — | — |
| 2006-03-15 | $25.40 | $25.40 | 360,800 | — | — |
| 2006-03-14 | $25.44 | $25.44 | 1,150,500 | — | — |
| 2006-03-13 | $21.95 | $21.95 | 111,600 | — | — |
| 2006-03-10 | $22.80 | $22.80 | 78,200 | — | — |
| 2006-03-09 | $23.68 | $23.68 | 62,200 | — | — |
| 2006-03-08 | $24.16 | $24.16 | 19,400 | — | — |
| 2006-03-07 | $24.17 | $24.17 | 22,800 | — | — |
| 2006-03-06 | $23.87 | $23.87 | 40,000 | — | — |
| 2006-03-03 | $24.54 | $24.54 | 56,300 | — | — |
| 2006-03-02 | $24.04 | $24.04 | 219,600 | — | — |
| 2006-03-01 | $24.64 | $24.64 | 231,700 | — | — |
| 2006-02-28 | $25.11 | $25.11 | 127,000 | — | — |
| 2006-02-27 | $25.24 | $25.24 | 51,600 | — | — |
| 2006-02-24 | $25.31 | $25.31 | 40,900 | — | — |
| 2006-02-23 | $25.24 | $25.24 | 35,200 | — | — |
| 2006-02-22 | $25.39 | $25.39 | 38,600 | — | — |
| 2006-02-21 | $25.87 | $25.87 | 48,200 | — | — |
| 2006-02-17 | $27.10 | $27.10 | 32,800 | — | — |
| 2006-02-16 | $26.90 | $26.90 | 65,100 | — | — |
| 2006-02-15 | $26.53 | $26.53 | 104,600 | — | — |
| 2006-02-14 | $24.76 | $24.76 | 54,900 | — | — |
| 2006-02-13 | $24.69 | $24.69 | 127,700 | — | — |
| 2006-02-10 | $25.60 | $25.60 | 68,900 | — | — |
| 2006-02-09 | $26.78 | $26.78 | 73,800 | — | — |
| 2006-02-08 | $26.38 | $26.38 | 89,400 | — | — |
| 2006-02-07 | $25.40 | $25.40 | 129,700 | — | — |
| 2006-02-06 | $26.37 | $26.37 | 77,300 | — | — |
| 2006-02-03 | $26.00 | $26.00 | 113,200 | — | — |
| 2006-02-02 | $25.51 | $25.51 | 318,600 | — | — |
| 2006-02-01 | $26.80 | $26.80 | 283,600 | — | — |
| 2006-01-31 | $28.11 | $28.11 | 91,700 | — | — |
| 2006-01-30 | $28.05 | $28.05 | 56,600 | — | — |
| 2006-01-27 | $28.03 | $28.03 | 109,800 | — | — |
| 2006-01-26 | $29.54 | $29.54 | 120,100 | — | — |
| 2006-01-25 | $28.78 | $28.78 | 123,800 | — | — |
| 2006-01-24 | $28.33 | $28.33 | 97,800 | — | — |
| 2006-01-23 | $27.02 | $27.02 | 157,200 | — | — |
| 2006-01-20 | $27.14 | $27.14 | 117,600 | — | — |
| 2006-01-19 | $28.15 | $28.15 | 78,200 | — | — |
| 2006-01-18 | $28.43 | $28.43 | 78,100 | — | — |
| 2006-01-17 | $28.45 | $28.45 | 72,700 | — | — |
| 2006-01-13 | $27.70 | $27.70 | 123,100 | — | — |
| 2006-01-12 | $29.17 | $29.17 | 144,400 | — | — |
| 2006-01-11 | $29.30 | $29.30 | 283,400 | — | — |
| 2006-01-10 | $28.78 | $28.78 | 420,100 | — | — |
| 2006-01-09 | $26.39 | $26.39 | 243,900 | — | — |
| 2006-01-06 | $26.28 | $26.28 | 509,700 | — | — |
| 2006-01-05 | $24.19 | $24.19 | 81,100 | — | — |
| 2006-01-04 | $23.74 | $23.74 | 172,200 | — | — |
| 2006-01-03 | $24.47 | $24.47 | 342,200 | — | — |