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
- 1996-07-02 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 | $22.65 | $30.17 | 17,409 | — | — |
| 2006-12-28 | $23.32 | $31.06 | 7,347 | — | — |
| 2006-12-27 | $23.15 | $30.84 | 10,222 | — | — |
| 2006-12-26 | $22.70 | $30.23 | 8,146 | — | — |
| 2006-12-22 | $21.64 | $28.82 | 3,194 | — | — |
| 2006-12-21 | $21.47 | $28.60 | 5,910 | — | — |
| 2006-12-20 | $21.17 | $28.20 | 7,986 | — | — |
| 2006-12-19 | $21.73 | $28.94 | 6,708 | — | — |
| 2006-12-18 | $21.29 | $28.36 | 8,785 | — | — |
| 2006-12-15 | $22.72 | $30.26 | 31,784 | — | — |
| 2006-12-14 | $23.28 | $31.02 | 33,222 | — | — |
| 2006-12-13 | $22.92 | $30.52 | 3,833 | — | — |
| 2006-12-12 | $22.84 | $30.42 | 4,312 | — | — |
| 2006-12-11 | $22.49 | $29.96 | 3,194 | — | — |
| 2006-12-08 | $22.36 | $29.78 | 51,270 | — | — |
| 2006-12-07 | $21.22 | $28.27 | 30,347 | — | — |
| 2006-12-06 | $21.91 | $29.19 | 11,819 | — | — |
| 2006-12-05 | $22.56 | $30.06 | 10,701 | — | — |
| 2006-12-04 | $23.17 | $30.86 | 7,667 | — | — |
| 2006-12-01 | $23.49 | $31.29 | 18,528 | — | — |
| 2006-11-30 | $24.19 | $32.12 | 4,312 | — | — |
| 2006-11-29 | $24.28 | $32.24 | 4,792 | — | — |
| 2006-11-28 | $24.18 | $32.11 | 2,556 | — | — |
| 2006-11-27 | $24.39 | $32.39 | 208,275 | — | — |
| 2006-11-24 | $24.23 | $32.17 | 799 | — | — |
| 2006-11-22 | $24.26 | $32.22 | 8,625 | — | — |
| 2006-11-21 | $24.39 | $32.38 | 4,472 | — | — |
| 2006-11-20 | $24.42 | $32.42 | 1,757 | — | — |
| 2006-11-17 | $24.42 | $32.42 | 16,771 | — | — |
| 2006-11-16 | $24.37 | $32.36 | 34,979 | — | — |
| 2006-11-15 | $24.70 | $32.80 | 13,736 | — | — |
| 2006-11-14 | $24.07 | $31.96 | 17,250 | — | — |
| 2006-11-13 | $23.70 | $31.48 | 14,215 | — | — |
| 2006-11-10 | $23.48 | $31.18 | 7,187 | — | — |
| 2006-11-09 | $23.48 | $31.18 | 9,583 | — | — |
| 2006-11-08 | $23.93 | $31.78 | 9,104 | — | — |
| 2006-11-07 | $23.48 | $31.19 | 16,291 | — | — |
| 2006-11-06 | $22.88 | $30.38 | 18,048 | — | — |
| 2006-11-03 | $21.18 | $28.13 | 3,194 | — | — |
| 2006-11-02 | $21.16 | $28.09 | 14,375 | — | — |
| 2006-11-01 | $20.85 | $27.68 | 25,875 | — | — |
| 2006-10-31 | $23.42 | $31.10 | 11,340 | — | — |
| 2006-10-30 | $23.69 | $31.46 | 9,903 | — | — |
| 2006-10-27 | $23.40 | $31.08 | 16,291 | — | — |
| 2006-10-26 | $22.77 | $30.24 | 8,305 | — | — |
| 2006-10-25 | $21.32 | $28.32 | 10,861 | — | — |
| 2006-10-24 | $21.29 | $28.27 | 4,312 | — | — |
| 2006-10-23 | $21.36 | $28.37 | 5,271 | — | — |
| 2006-10-20 | $21.29 | $28.27 | 7,667 | — | — |
| 2006-10-19 | $21.22 | $28.18 | 18,368 | — | — |
| 2006-10-18 | $21.22 | $28.18 | 10,382 | — | — |
| 2006-10-17 | $21.29 | $28.27 | 3,833 | — | — |
| 2006-10-16 | $21.31 | $28.29 | 22,521 | — | — |
| 2006-10-13 | $21.07 | $27.98 | 10,382 | — | — |
| 2006-10-12 | $20.43 | $27.13 | 7,028 | — | — |
| 2006-10-11 | $19.47 | $25.86 | 7,986 | — | — |
| 2006-10-10 | $19.82 | $26.32 | 3,354 | — | — |
| 2006-10-09 | $19.59 | $26.01 | 2,236 | — | — |
| 2006-10-06 | $19.62 | $26.05 | 9,743 | — | — |
| 2006-10-05 | $20.16 | $26.77 | 6,229 | — | — |
| 2006-10-04 | $20.16 | $26.77 | 4,951 | — | — |
| 2006-10-03 | $20.04 | $26.60 | 4,632 | — | — |
| 2006-10-02 | $20.19 | $26.80 | 19,166 | — | — |
| 2006-09-29 | $20.73 | $27.53 | 17,729 | — | — |
| 2006-09-28 | $20.97 | $27.85 | 14,055 | — | — |
| 2006-09-27 | $20.87 | $27.71 | 5,910 | — | — |
| 2006-09-26 | $20.67 | $27.45 | 7,187 | — | — |
| 2006-09-25 | $20.90 | $27.75 | 8,465 | — | — |
| 2006-09-22 | $20.72 | $27.51 | 20,764 | — | — |
| 2006-09-21 | $22.33 | $29.65 | 4,951 | — | — |
| 2006-09-20 | $22.33 | $29.66 | 12,778 | — | — |
| 2006-09-19 | $22.45 | $29.81 | 15,333 | — | — |
| 2006-09-18 | $21.69 | $28.80 | 6,229 | — | — |
| 2006-09-15 | $22.94 | $30.46 | 45,999 | — | — |
| 2006-09-14 | $22.49 | $29.87 | 9,344 | — | — |
| 2006-09-13 | $22.23 | $29.51 | 3,115 | — | — |
| 2006-09-12 | $21.90 | $29.08 | 9,104 | — | — |
| 2006-09-11 | $22.33 | $29.66 | 2,156 | — | — |
| 2006-09-08 | $22.41 | $29.76 | 11,739 | — | — |
| 2006-09-07 | $22.00 | $29.21 | 11,500 | — | — |
| 2006-09-06 | $22.79 | $30.26 | 5,990 | — | — |
| 2006-09-05 | $23.15 | $30.74 | 19,166 | — | — |
| 2006-09-01 | $23.11 | $30.69 | 13,896 | — | — |
| 2006-08-31 | $22.16 | $29.42 | 10,062 | — | — |
| 2006-08-30 | $21.17 | $28.11 | 17,489 | — | — |
| 2006-08-29 | $20.62 | $27.29 | 33,302 | — | — |
| 2006-08-28 | $20.07 | $26.56 | 32,104 | — | — |
| 2006-08-25 | $19.78 | $26.19 | 3,115 | — | — |
| 2006-08-24 | $19.74 | $26.13 | 6,469 | — | — |
| 2006-08-23 | $19.63 | $25.98 | 3,115 | — | — |
| 2006-08-22 | $19.63 | $25.98 | 1,917 | — | — |
| 2006-08-21 | $19.63 | $25.98 | 958 | — | — |
| 2006-08-18 | $20.04 | $26.52 | 15,333 | — | — |
| 2006-08-17 | $19.88 | $26.31 | 2,396 | — | — |
| 2006-08-16 | $19.62 | $25.97 | 719 | — | — |
| 2006-08-15 | $19.62 | $25.97 | 1,917 | — | — |
| 2006-08-14 | $19.42 | $25.71 | 2,635 | — | — |
| 2006-08-11 | $19.35 | $25.61 | 4,073 | — | — |
| 2006-08-10 | $19.04 | $25.20 | 5,990 | — | — |
| 2006-08-09 | $18.63 | $24.66 | 24,437 | — | — |
| 2006-08-08 | $18.76 | $24.83 | 12,937 | — | — |
| 2006-08-07 | $19.30 | $25.55 | 10,062 | — | — |
| 2006-08-04 | $19.31 | $25.56 | 13,896 | — | — |
| 2006-08-03 | $20.49 | $27.12 | 24,198 | — | — |
| 2006-08-02 | $20.06 | $26.55 | 16,771 | — | — |
| 2006-08-01 | $19.88 | $26.31 | 8,625 | — | — |
| 2006-07-31 | $20.87 | $27.63 | 10,302 | — | — |
| 2006-07-28 | $20.81 | $27.54 | 12,219 | — | — |
| 2006-07-27 | $20.72 | $27.42 | 57,739 | — | — |
| 2006-07-26 | $20.34 | $26.92 | 35,697 | — | — |
| 2006-07-25 | $19.13 | $25.31 | 31,385 | — | — |
| 2006-07-24 | $18.37 | $24.31 | 14,614 | — | — |
| 2006-07-21 | $17.57 | $23.26 | 40,729 | — | — |
| 2006-07-20 | $18.06 | $23.90 | 7,187 | — | — |
| 2006-07-19 | $17.94 | $23.75 | 11,739 | — | — |
| 2006-07-18 | $17.51 | $23.18 | 10,062 | — | — |
| 2006-07-17 | $17.39 | $23.02 | 3,115 | — | — |
| 2006-07-14 | $17.43 | $23.07 | 7,427 | — | — |
| 2006-07-13 | $17.38 | $23.00 | 13,416 | — | — |
| 2006-07-12 | $18.05 | $23.89 | 30,427 | — | — |
| 2006-07-11 | $18.24 | $24.14 | 71,395 | — | — |
| 2006-07-10 | $17.31 | $22.92 | 36,177 | — | — |
| 2006-07-07 | $17.15 | $22.69 | 35,218 | — | — |
| 2006-07-06 | $17.31 | $22.91 | 72,353 | — | — |
| 2006-07-05 | $17.22 | $22.79 | 81,457 | — | — |
| 2006-07-03 | $19.66 | $26.03 | 18,208 | — | — |
| 2006-06-30 | $20.32 | $26.90 | 852,665 | — | — |
| 2006-06-29 | $22.11 | $29.27 | 66,843 | — | — |
| 2006-06-28 | $22.23 | $29.42 | 40,010 | — | — |
| 2006-06-27 | $21.87 | $28.95 | 177,529 | — | — |
| 2006-06-26 | $21.64 | $28.64 | 38,812 | — | — |
| 2006-06-23 | $20.77 | $27.48 | 276,236 | — | — |
| 2006-06-22 | $20.90 | $27.66 | 25,156 | — | — |
| 2006-06-21 | $21.39 | $28.31 | 11,021 | — | — |
| 2006-06-20 | $21.29 | $28.18 | 22,521 | — | — |
| 2006-06-19 | $20.80 | $27.53 | 11,260 | — | — |
| 2006-06-16 | $20.40 | $27.00 | 13,416 | — | — |
| 2006-06-15 | $20.64 | $27.32 | 4,792 | — | — |
| 2006-06-14 | $20.66 | $27.35 | 3,833 | — | — |
| 2006-06-13 | $20.56 | $27.21 | 2,635 | — | — |
| 2006-06-12 | $20.66 | $27.35 | 3,115 | — | — |
| 2006-06-09 | $20.86 | $27.61 | 4,312 | — | — |
| 2006-06-08 | $21.85 | $28.92 | 4,312 | — | — |
| 2006-06-07 | $20.67 | $27.35 | 31,625 | — | — |
| 2006-06-06 | $20.87 | $27.62 | 10,302 | — | — |
| 2006-06-05 | $20.87 | $27.62 | 22,760 | — | — |
| 2006-06-02 | $20.87 | $27.62 | 8,864 | — | — |
| 2006-06-01 | $20.72 | $27.42 | 4,792 | — | — |
| 2006-05-31 | $20.87 | $27.53 | 11,979 | — | — |
| 2006-05-30 | $20.87 | $27.53 | 142,550 | — | — |
| 2006-05-26 | $20.87 | $27.53 | 22,521 | — | — |
| 2006-05-25 | $20.87 | $27.53 | 5,510 | — | — |
| 2006-05-24 | $20.87 | $27.53 | 17,489 | — | — |
| 2006-05-23 | $20.87 | $27.53 | 17,729 | — | — |
| 2006-05-22 | $20.19 | $26.64 | 4,312 | — | — |
| 2006-05-19 | $20.22 | $26.68 | 10,781 | — | — |
| 2006-05-18 | $21.07 | $27.80 | 27,073 | — | — |
| 2006-05-17 | $20.83 | $27.48 | 7,427 | — | — |
| 2006-05-16 | $20.94 | $27.63 | 15,573 | — | — |
| 2006-05-15 | $21.17 | $27.94 | 12,219 | — | — |
| 2006-05-12 | $20.79 | $27.43 | 2,875 | — | — |
| 2006-05-11 | $21.08 | $27.81 | 5,031 | — | — |
| 2006-05-10 | $20.87 | $27.53 | 6,229 | — | — |
| 2006-05-09 | $20.84 | $27.50 | 11,021 | — | — |
| 2006-05-08 | $19.92 | $26.28 | 48,874 | — | — |
| 2006-05-05 | $19.92 | $26.28 | 4,073 | — | — |
| 2006-05-04 | $19.19 | $25.32 | 8,625 | — | — |
| 2006-05-03 | $18.64 | $24.59 | 34,979 | — | — |
| 2006-05-02 | $18.57 | $24.51 | 10,781 | — | — |
| 2006-05-01 | $18.70 | $24.67 | 9,583 | — | — |
| 2006-04-28 | $18.74 | $24.72 | 6,708 | — | — |
| 2006-04-27 | $18.73 | $24.71 | 15,812 | — | — |
| 2006-04-26 | $18.70 | $24.68 | 6,229 | — | — |
| 2006-04-25 | $18.34 | $24.20 | 15,812 | — | — |
| 2006-04-24 | $18.28 | $24.12 | 14,854 | — | — |
| 2006-04-21 | $17.11 | $22.58 | 13,416 | — | — |
| 2006-04-20 | $16.49 | $21.75 | 1,198 | — | — |
| 2006-04-19 | $16.47 | $21.73 | 3,594 | — | — |
| 2006-04-18 | $16.07 | $21.20 | 4,552 | — | — |
| 2006-04-17 | $15.97 | $21.07 | 11,021 | — | — |
| 2006-04-13 | $15.24 | $20.11 | 1,437 | — | — |
| 2006-04-12 | $15.34 | $20.23 | 719 | — | — |
| 2006-04-11 | $15.28 | $20.16 | 479 | — | — |
| 2006-04-10 | $15.17 | $20.02 | 4,073 | — | — |
| 2006-04-07 | $15.55 | $20.51 | 7,187 | — | — |
| 2006-04-06 | $16.01 | $21.12 | 10,062 | — | — |
| 2006-04-05 | $15.76 | $20.79 | 240 | — | — |
| 2006-04-04 | $15.65 | $20.65 | 5,031 | — | — |
| 2006-04-03 | $15.75 | $20.78 | 12,458 | — | — |
| 2006-03-31 | $14.90 | $19.65 | 9,104 | — | — |
| 2006-03-30 | $14.40 | $19.00 | 4,792 | — | — |
| 2006-03-29 | $14.36 | $18.94 | 240 | — | — |
| 2006-03-28 | $14.28 | $18.84 | 25,875 | — | — |
| 2006-03-27 | $14.48 | $19.11 | 3,354 | — | — |
| 2006-03-24 | $14.40 | $18.99 | 958 | — | — |
| 2006-03-23 | $14.02 | $18.49 | 0 | — | — |
| 2006-03-22 | $14.02 | $18.49 | 1,198 | — | — |
| 2006-03-21 | $14.02 | $18.49 | 958 | — | — |
| 2006-03-20 | $13.98 | $18.44 | 5,031 | — | — |
| 2006-03-17 | $13.96 | $18.42 | 7,187 | — | — |
| 2006-03-16 | $13.79 | $18.19 | 719 | — | — |
| 2006-03-15 | $13.98 | $18.45 | 3,594 | — | — |
| 2006-03-14 | $13.98 | $18.45 | 1,677 | — | — |
| 2006-03-13 | $14.00 | $18.46 | 3,354 | — | — |
| 2006-03-10 | $14.23 | $18.78 | 1,198 | — | — |
| 2006-03-09 | $14.20 | $18.73 | 3,594 | — | — |
| 2006-03-08 | $14.53 | $19.18 | 3,833 | — | — |
| 2006-03-07 | $13.37 | $17.63 | 0 | — | — |
| 2006-03-06 | $13.37 | $17.63 | 8,864 | — | — |
| 2006-03-03 | $13.62 | $17.97 | 240 | — | — |
| 2006-03-02 | $13.78 | $18.18 | 0 | — | — |
| 2006-03-01 | $13.78 | $18.18 | 1,198 | — | — |
| 2006-02-28 | $13.78 | $18.09 | 0 | — | — |
| 2006-02-27 | $13.78 | $18.09 | 3,594 | — | — |
| 2006-02-24 | $14.00 | $18.38 | 719 | — | — |
| 2006-02-23 | $14.18 | $18.62 | 479 | — | — |
| 2006-02-22 | $14.19 | $18.63 | 1,437 | — | — |
| 2006-02-21 | $14.33 | $18.81 | 3,833 | — | — |
| 2006-02-17 | $14.36 | $18.85 | 3,115 | — | — |
| 2006-02-16 | $14.24 | $18.69 | 5,271 | — | — |
| 2006-02-15 | $14.34 | $18.83 | 0 | — | — |
| 2006-02-14 | $14.34 | $18.83 | 11,260 | — | — |
| 2006-02-13 | $14.23 | $18.69 | 12,219 | — | — |
| 2006-02-10 | $14.21 | $18.66 | 1,198 | — | — |
| 2006-02-09 | $14.22 | $18.68 | 13,177 | — | — |
| 2006-02-08 | $14.20 | $18.64 | 1,198 | — | — |
| 2006-02-07 | $14.19 | $18.63 | 0 | — | — |
| 2006-02-06 | $14.19 | $18.63 | 2,156 | — | — |
| 2006-02-03 | $14.27 | $18.73 | 719 | — | — |
| 2006-02-02 | $14.17 | $18.61 | 240 | — | — |
| 2006-02-01 | $14.02 | $18.40 | 958 | — | — |
| 2006-01-31 | $14.23 | $18.69 | 0 | — | — |
| 2006-01-30 | $14.23 | $18.69 | 1,198 | — | — |
| 2006-01-27 | $14.19 | $18.63 | 2,635 | — | — |
| 2006-01-26 | $12.94 | $16.99 | 0 | — | — |
| 2006-01-25 | $12.94 | $16.99 | 1,198 | — | — |
| 2006-01-24 | $14.17 | $18.61 | 4,312 | — | — |
| 2006-01-23 | $13.77 | $18.08 | 7,187 | — | — |
| 2006-01-20 | $14.19 | $18.63 | 958 | — | — |
| 2006-01-19 | $14.11 | $18.52 | 3,833 | — | — |
| 2006-01-18 | $13.82 | $18.15 | 0 | — | — |
| 2006-01-17 | $13.82 | $18.15 | 4,312 | — | — |
| 2006-01-13 | $13.77 | $18.08 | 1,198 | — | — |
| 2006-01-12 | $13.57 | $17.81 | 1,437 | — | — |
| 2006-01-11 | $13.73 | $18.03 | 0 | — | — |
| 2006-01-10 | $13.73 | $18.03 | 11,500 | — | — |
| 2006-01-09 | $13.65 | $17.92 | 958 | — | — |
| 2006-01-06 | $13.92 | $18.27 | 6,469 | — | — |
| 2006-01-05 | $13.79 | $18.11 | 3,115 | — | — |
| 2006-01-04 | $13.77 | $18.08 | 1,437 | — | — |
| 2006-01-03 | $13.51 | $17.73 | 7,187 | — | — |