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
- 2005-11-14 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 | $27.91 | $27.91 | 88,800 | — | — |
| 2006-12-28 | $27.73 | $27.73 | 74,900 | — | — |
| 2006-12-27 | $27.87 | $27.87 | 79,200 | — | — |
| 2006-12-26 | $27.94 | $27.94 | 59,100 | — | — |
| 2006-12-22 | $27.78 | $27.78 | 106,300 | — | — |
| 2006-12-21 | $27.30 | $27.30 | 162,100 | — | — |
| 2006-12-20 | $27.37 | $27.37 | 203,900 | — | — |
| 2006-12-19 | $27.38 | $27.38 | 521,400 | — | — |
| 2006-12-18 | $27.28 | $27.28 | 224,400 | — | — |
| 2006-12-15 | $27.20 | $27.20 | 334,700 | — | — |
| 2006-12-14 | $27.14 | $27.14 | 375,400 | — | — |
| 2006-12-13 | $27.09 | $27.09 | 615,100 | — | — |
| 2006-12-12 | $26.60 | $26.60 | 436,800 | — | — |
| 2006-12-11 | $26.25 | $26.25 | 363,800 | — | — |
| 2006-12-08 | $25.85 | $25.85 | 988,000 | — | — |
| 2006-12-07 | $25.90 | $25.90 | 141,600 | — | — |
| 2006-12-06 | $25.87 | $25.87 | 447,300 | — | — |
| 2006-12-05 | $25.75 | $25.75 | 1,341,100 | — | — |
| 2006-12-04 | $25.68 | $25.68 | 316,700 | — | — |
| 2006-12-01 | $25.69 | $25.69 | 130,800 | — | — |
| 2006-11-30 | $25.75 | $25.75 | 114,500 | — | — |
| 2006-11-29 | $25.48 | $25.48 | 803,300 | — | — |
| 2006-11-28 | $26.00 | $26.00 | 558,800 | — | — |
| 2006-11-27 | $25.47 | $25.47 | 140,100 | — | — |
| 2006-11-24 | $25.15 | $25.15 | 63,600 | — | — |
| 2006-11-22 | $25.19 | $25.19 | 80,400 | — | — |
| 2006-11-21 | $25.37 | $25.37 | 603,900 | — | — |
| 2006-11-20 | $25.18 | $25.18 | 567,400 | — | — |
| 2006-11-17 | $24.94 | $24.94 | 650,400 | — | — |
| 2006-11-16 | $24.86 | $24.86 | 1,797,600 | — | — |
| 2006-11-15 | $24.98 | $24.98 | 206,800 | — | — |
| 2006-11-14 | $24.98 | $24.98 | 366,100 | — | — |
| 2006-11-13 | $24.95 | $24.95 | 319,200 | — | — |
| 2006-11-10 | $25.01 | $25.01 | 201,200 | — | — |
| 2006-11-09 | $25.06 | $25.06 | 396,400 | — | — |
| 2006-11-08 | $24.99 | $24.99 | 153,800 | — | — |
| 2006-11-07 | $25.16 | $25.16 | 151,400 | — | — |
| 2006-11-06 | $25.15 | $25.15 | 273,200 | — | — |
| 2006-11-03 | $25.21 | $25.21 | 248,700 | — | — |
| 2006-11-02 | $25.13 | $25.13 | 364,800 | — | — |
| 2006-11-01 | $24.94 | $24.94 | 463,200 | — | — |
| 2006-10-31 | $24.55 | $24.55 | 1,074,200 | — | — |
| 2006-10-30 | $24.25 | $24.25 | 950,600 | — | — |
| 2006-10-27 | $23.50 | $23.50 | 2,756,000 | — | — |
| 2006-10-26 | $22.41 | $22.41 | 2,025,800 | — | — |
| 2006-10-25 | $21.20 | $21.20 | 562,600 | — | — |
| 2006-10-24 | $21.30 | $21.30 | 534,200 | — | — |
| 2006-10-23 | $21.13 | $21.13 | 344,700 | — | — |
| 2006-10-20 | $21.10 | $21.10 | 193,600 | — | — |
| 2006-10-19 | $21.59 | $21.59 | 42,600 | — | — |
| 2006-10-18 | $21.62 | $21.62 | 118,200 | — | — |
| 2006-10-17 | $21.30 | $21.30 | 41,000 | — | — |
| 2006-10-16 | $21.52 | $21.52 | 55,600 | — | — |
| 2006-10-13 | $21.00 | $21.00 | 37,200 | — | — |
| 2006-10-12 | $20.71 | $20.71 | 65,400 | — | — |
| 2006-10-11 | $20.99 | $20.99 | 167,100 | — | — |
| 2006-10-10 | $21.05 | $21.05 | 152,300 | — | — |
| 2006-10-09 | $20.37 | $20.37 | 133,300 | — | — |
| 2006-10-06 | $20.22 | $20.22 | 153,400 | — | — |
| 2006-10-05 | $20.31 | $20.31 | 55,500 | — | — |
| 2006-10-04 | $20.00 | $20.00 | 326,200 | — | — |
| 2006-10-03 | $19.95 | $19.95 | 218,200 | — | — |
| 2006-10-02 | $19.99 | $19.99 | 212,000 | — | — |
| 2006-09-29 | $20.40 | $20.40 | 126,600 | — | — |
| 2006-09-28 | $20.83 | $20.83 | 208,400 | — | — |
| 2006-09-27 | $20.93 | $20.93 | 247,500 | — | — |
| 2006-09-26 | $20.18 | $20.18 | 338,900 | — | — |
| 2006-09-25 | $20.09 | $20.09 | 103,900 | — | — |
| 2006-09-22 | $19.65 | $19.65 | 66,200 | — | — |
| 2006-09-21 | $19.55 | $19.55 | 107,700 | — | — |
| 2006-09-20 | $19.80 | $19.80 | 80,900 | — | — |
| 2006-09-19 | $19.72 | $19.72 | 66,800 | — | — |
| 2006-09-18 | $20.11 | $20.11 | 165,200 | — | — |
| 2006-09-15 | $19.81 | $19.81 | 75,900 | — | — |
| 2006-09-14 | $20.06 | $20.06 | 148,200 | — | — |
| 2006-09-13 | $20.00 | $20.00 | 106,300 | — | — |
| 2006-09-12 | $20.01 | $20.01 | 128,800 | — | — |
| 2006-09-11 | $19.70 | $19.70 | 204,700 | — | — |
| 2006-09-08 | $19.55 | $19.55 | 144,800 | — | — |
| 2006-09-07 | $19.67 | $19.67 | 238,300 | — | — |
| 2006-09-06 | $19.38 | $19.38 | 429,100 | — | — |
| 2006-09-05 | $19.76 | $19.76 | 122,400 | — | — |
| 2006-09-01 | $20.09 | $20.09 | 142,300 | — | — |
| 2006-08-31 | $19.94 | $19.94 | 102,000 | — | — |
| 2006-08-30 | $19.85 | $19.85 | 77,400 | — | — |
| 2006-08-29 | $19.55 | $19.55 | 58,800 | — | — |
| 2006-08-28 | $19.44 | $19.44 | 65,400 | — | — |
| 2006-08-25 | $19.16 | $19.16 | 67,200 | — | — |
| 2006-08-24 | $19.38 | $19.38 | 53,000 | — | — |
| 2006-08-23 | $19.58 | $19.58 | 21,700 | — | — |
| 2006-08-22 | $19.75 | $19.75 | 129,400 | — | — |
| 2006-08-21 | $19.60 | $19.60 | 72,800 | — | — |
| 2006-08-18 | $19.70 | $19.70 | 52,700 | — | — |
| 2006-08-17 | $19.72 | $19.72 | 77,000 | — | — |
| 2006-08-16 | $19.51 | $19.51 | 66,400 | — | — |
| 2006-08-15 | $19.48 | $19.48 | 66,300 | — | — |
| 2006-08-14 | $19.10 | $19.10 | 150,100 | — | — |
| 2006-08-11 | $18.92 | $18.92 | 114,000 | — | — |
| 2006-08-10 | $19.32 | $19.32 | 199,400 | — | — |
| 2006-08-09 | $19.52 | $19.52 | 270,700 | — | — |
| 2006-08-08 | $19.93 | $19.93 | 908,000 | — | — |
| 2006-08-07 | $20.60 | $20.60 | 200,700 | — | — |
| 2006-08-04 | $20.33 | $20.33 | 54,200 | — | — |
| 2006-08-03 | $20.56 | $20.56 | 121,400 | — | — |
| 2006-08-02 | $20.25 | $20.25 | 130,600 | — | — |
| 2006-08-01 | $20.32 | $20.32 | 137,900 | — | — |
| 2006-07-31 | $20.52 | $20.52 | 160,400 | — | — |
| 2006-07-28 | $20.12 | $20.12 | 138,700 | — | — |
| 2006-07-27 | $20.30 | $20.30 | 76,700 | — | — |
| 2006-07-26 | $20.35 | $20.35 | 79,300 | — | — |
| 2006-07-25 | $20.25 | $20.25 | 32,100 | — | — |
| 2006-07-24 | $20.31 | $20.31 | 69,900 | — | — |
| 2006-07-21 | $20.39 | $20.39 | 96,600 | — | — |
| 2006-07-20 | $20.70 | $20.70 | 101,300 | — | — |
| 2006-07-19 | $20.80 | $20.80 | 28,300 | — | — |
| 2006-07-18 | $20.71 | $20.71 | 34,700 | — | — |
| 2006-07-17 | $20.65 | $20.65 | 37,000 | — | — |
| 2006-07-14 | $20.73 | $20.73 | 72,100 | — | — |
| 2006-07-13 | $20.85 | $20.85 | 101,900 | — | — |
| 2006-07-12 | $21.16 | $21.16 | 111,300 | — | — |
| 2006-07-11 | $20.92 | $20.92 | 96,900 | — | — |
| 2006-07-10 | $20.90 | $20.90 | 32,700 | — | — |
| 2006-07-07 | $20.64 | $20.64 | 130,400 | — | — |
| 2006-07-06 | $20.66 | $20.66 | 212,700 | — | — |
| 2006-07-05 | $20.88 | $20.88 | 138,800 | — | — |
| 2006-07-03 | $20.95 | $20.95 | 66,300 | — | — |
| 2006-06-30 | $20.96 | $20.96 | 303,100 | — | — |
| 2006-06-29 | $20.90 | $20.90 | 138,800 | — | — |
| 2006-06-28 | $19.91 | $19.91 | 196,100 | — | — |
| 2006-06-27 | $20.01 | $20.01 | 74,300 | — | — |
| 2006-06-26 | $20.11 | $20.11 | 73,600 | — | — |
| 2006-06-23 | $20.16 | $20.16 | 81,000 | — | — |
| 2006-06-22 | $20.26 | $20.26 | 169,900 | — | — |
| 2006-06-21 | $19.82 | $19.82 | 255,600 | — | — |
| 2006-06-20 | $19.71 | $19.71 | 404,500 | — | — |
| 2006-06-19 | $19.51 | $19.51 | 240,000 | — | — |
| 2006-06-16 | $20.01 | $20.01 | 391,300 | — | — |
| 2006-06-15 | $20.00 | $20.00 | 695,000 | — | — |
| 2006-06-14 | $20.13 | $20.13 | 64,300 | — | — |
| 2006-06-13 | $20.05 | $20.05 | 248,800 | — | — |
| 2006-06-12 | $20.31 | $20.31 | 68,300 | — | — |
| 2006-06-09 | $20.80 | $20.80 | 50,600 | — | — |
| 2006-06-08 | $20.86 | $20.86 | 243,900 | — | — |
| 2006-06-07 | $21.13 | $21.13 | 137,100 | — | — |
| 2006-06-06 | $20.78 | $20.78 | 729,200 | — | — |
| 2006-06-05 | $21.77 | $21.77 | 49,600 | — | — |
| 2006-06-02 | $22.11 | $22.11 | 78,100 | — | — |
| 2006-06-01 | $22.00 | $22.00 | 155,100 | — | — |
| 2006-05-31 | $22.03 | $22.03 | 84,100 | — | — |
| 2006-05-30 | $21.82 | $21.82 | 27,000 | — | — |
| 2006-05-26 | $21.86 | $21.86 | 100,100 | — | — |
| 2006-05-25 | $22.00 | $22.00 | 170,700 | — | — |
| 2006-05-24 | $21.89 | $21.89 | 283,200 | — | — |
| 2006-05-23 | $22.10 | $22.10 | 36,600 | — | — |
| 2006-05-22 | $21.86 | $21.86 | 62,500 | — | — |
| 2006-05-19 | $21.82 | $21.82 | 96,200 | — | — |
| 2006-05-18 | $22.30 | $22.30 | 205,300 | — | — |
| 2006-05-17 | $22.32 | $22.32 | 98,100 | — | — |
| 2006-05-16 | $22.67 | $22.67 | 176,000 | — | — |
| 2006-05-15 | $22.33 | $22.33 | 68,600 | — | — |
| 2006-05-12 | $22.28 | $22.28 | 71,200 | — | — |
| 2006-05-11 | $21.94 | $21.94 | 310,200 | — | — |
| 2006-05-10 | $22.16 | $22.16 | 234,800 | — | — |
| 2006-05-09 | $22.49 | $22.49 | 69,500 | — | — |
| 2006-05-08 | $22.33 | $22.33 | 125,900 | — | — |
| 2006-05-05 | $22.80 | $22.80 | 134,400 | — | — |
| 2006-05-04 | $22.80 | $22.80 | 194,300 | — | — |
| 2006-05-03 | $23.33 | $23.33 | 370,200 | — | — |
| 2006-05-02 | $23.62 | $23.62 | 441,600 | — | — |
| 2006-05-01 | $23.65 | $23.65 | 176,600 | — | — |
| 2006-04-28 | $23.60 | $23.60 | 63,000 | — | — |
| 2006-04-27 | $23.52 | $23.52 | 87,800 | — | — |
| 2006-04-26 | $23.25 | $23.25 | 235,600 | — | — |
| 2006-04-25 | $22.31 | $22.31 | 79,300 | — | — |
| 2006-04-24 | $22.34 | $22.34 | 64,200 | — | — |
| 2006-04-21 | $22.49 | $22.49 | 159,200 | — | — |
| 2006-04-20 | $22.80 | $22.80 | 66,000 | — | — |
| 2006-04-19 | $22.84 | $22.84 | 593,800 | — | — |
| 2006-04-18 | $23.00 | $23.00 | 273,600 | — | — |
| 2006-04-17 | $23.35 | $23.35 | 107,500 | — | — |
| 2006-04-13 | $23.31 | $23.31 | 20,300 | — | — |
| 2006-04-12 | $23.30 | $23.30 | 32,900 | — | — |
| 2006-04-11 | $23.31 | $23.31 | 76,900 | — | — |
| 2006-04-10 | $23.42 | $23.42 | 42,300 | — | — |
| 2006-04-07 | $23.65 | $23.65 | 18,300 | — | — |
| 2006-04-06 | $23.50 | $23.50 | 204,000 | — | — |
| 2006-04-05 | $23.18 | $23.18 | 57,500 | — | — |
| 2006-04-04 | $23.15 | $23.15 | 215,300 | — | — |
| 2006-04-03 | $23.73 | $23.73 | 310,100 | — | — |
| 2006-03-31 | $23.45 | $23.45 | 250,600 | — | — |
| 2006-03-30 | $23.49 | $23.49 | 385,200 | — | — |
| 2006-03-29 | $22.50 | $22.50 | 69,400 | — | — |
| 2006-03-28 | $22.37 | $22.37 | 70,900 | — | — |
| 2006-03-27 | $22.13 | $22.13 | 24,400 | — | — |
| 2006-03-24 | $21.93 | $21.93 | 40,300 | — | — |
| 2006-03-23 | $22.00 | $22.00 | 29,200 | — | — |
| 2006-03-22 | $22.19 | $22.19 | 49,200 | — | — |
| 2006-03-21 | $22.29 | $22.29 | 189,400 | — | — |
| 2006-03-20 | $22.15 | $22.15 | 98,600 | — | — |
| 2006-03-17 | $22.43 | $22.43 | 239,900 | — | — |
| 2006-03-16 | $21.99 | $21.99 | 80,400 | — | — |
| 2006-03-15 | $22.49 | $22.49 | 220,400 | — | — |
| 2006-03-14 | $22.97 | $22.97 | 183,600 | — | — |
| 2006-03-13 | $22.60 | $22.60 | 51,100 | — | — |
| 2006-03-10 | $22.62 | $22.62 | 216,400 | — | — |
| 2006-03-09 | $22.66 | $22.66 | 187,000 | — | — |
| 2006-03-08 | $23.33 | $23.33 | 50,000 | — | — |
| 2006-03-07 | $23.50 | $23.50 | 260,800 | — | — |
| 2006-03-06 | $23.36 | $23.36 | 152,500 | — | — |
| 2006-03-03 | $23.33 | $23.33 | 161,300 | — | — |
| 2006-03-02 | $23.69 | $23.69 | 234,300 | — | — |
| 2006-03-01 | $22.82 | $22.82 | 139,900 | — | — |
| 2006-02-28 | $21.84 | $21.84 | 116,500 | — | — |
| 2006-02-27 | $21.23 | $21.23 | 131,500 | — | — |
| 2006-02-24 | $20.91 | $20.91 | 259,900 | — | — |
| 2006-02-23 | $21.01 | $21.01 | 291,100 | — | — |
| 2006-02-22 | $20.06 | $20.06 | 384,000 | — | — |
| 2006-02-21 | $19.76 | $19.76 | 367,800 | — | — |
| 2006-02-17 | $19.73 | $19.73 | 206,500 | — | — |
| 2006-02-16 | $19.92 | $19.92 | 66,400 | — | — |
| 2006-02-15 | $20.00 | $20.00 | 169,200 | — | — |
| 2006-02-14 | $19.83 | $19.83 | 74,000 | — | — |
| 2006-02-13 | $19.85 | $19.85 | 76,100 | — | — |
| 2006-02-10 | $19.88 | $19.88 | 196,800 | — | — |
| 2006-02-09 | $19.54 | $19.54 | 46,000 | — | — |
| 2006-02-08 | $19.45 | $19.45 | 254,200 | — | — |
| 2006-02-07 | $19.45 | $19.45 | 140,500 | — | — |
| 2006-02-06 | $19.57 | $19.57 | 198,900 | — | — |
| 2006-02-03 | $19.63 | $19.63 | 127,900 | — | — |
| 2006-02-02 | $19.52 | $19.52 | 279,400 | — | — |
| 2006-02-01 | $19.48 | $19.48 | 29,000 | — | — |
| 2006-01-31 | $19.95 | $19.95 | 346,400 | — | — |
| 2006-01-30 | $20.01 | $20.01 | 314,500 | — | — |
| 2006-01-27 | $20.00 | $20.00 | 116,200 | — | — |
| 2006-01-26 | $19.99 | $19.99 | 177,600 | — | — |
| 2006-01-25 | $19.95 | $19.95 | 127,900 | — | — |
| 2006-01-24 | $19.95 | $19.95 | 309,600 | — | — |
| 2006-01-23 | $19.65 | $19.65 | 177,900 | — | — |
| 2006-01-20 | $19.73 | $19.73 | 279,300 | — | — |
| 2006-01-19 | $19.67 | $19.67 | 81,800 | — | — |
| 2006-01-18 | $19.25 | $19.25 | 393,900 | — | — |
| 2006-01-17 | $19.20 | $19.20 | 150,700 | — | — |
| 2006-01-13 | $19.01 | $19.01 | 609,400 | — | — |
| 2006-01-12 | $19.25 | $19.25 | 823,200 | — | — |
| 2006-01-11 | $19.61 | $19.61 | 360,400 | — | — |
| 2006-01-10 | $19.49 | $19.49 | 271,800 | — | — |
| 2006-01-09 | $19.61 | $19.61 | 621,100 | — | — |
| 2006-01-06 | $19.55 | $19.55 | 199,100 | — | — |
| 2006-01-05 | $19.59 | $19.59 | 263,500 | — | — |
| 2006-01-04 | $19.50 | $19.50 | 445,700 | — | — |
| 2006-01-03 | $19.59 | $19.59 | 107,800 | — | — |