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
- 2005-01-21 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 | $25.88 | $26.21 | 795,100 | — | — |
| 2006-12-28 | $25.79 | $26.12 | 1,105,800 | — | — |
| 2006-12-27 | $25.43 | $25.76 | 605,900 | — | — |
| 2006-12-26 | $25.10 | $25.42 | 844,700 | — | — |
| 2006-12-22 | $25.15 | $25.47 | 1,141,400 | — | — |
| 2006-12-21 | $25.07 | $25.39 | 1,128,900 | — | — |
| 2006-12-20 | $25.74 | $26.07 | 1,429,000 | — | — |
| 2006-12-19 | $25.76 | $26.09 | 2,692,500 | — | — |
| 2006-12-18 | $25.04 | $25.36 | 1,361,500 | — | — |
| 2006-12-15 | $25.40 | $25.73 | 1,911,900 | — | — |
| 2006-12-14 | $25.02 | $25.34 | 3,511,100 | — | — |
| 2006-12-13 | $23.80 | $24.11 | 3,326,300 | — | — |
| 2006-12-12 | $22.66 | $22.95 | 1,041,100 | — | — |
| 2006-12-11 | $22.95 | $23.24 | 958,000 | — | — |
| 2006-12-08 | $22.99 | $23.28 | 1,248,000 | — | — |
| 2006-12-07 | $23.20 | $23.50 | 2,489,400 | — | — |
| 2006-12-06 | $22.87 | $23.16 | 3,358,700 | — | — |
| 2006-12-05 | $22.64 | $22.93 | 2,312,900 | — | — |
| 2006-12-04 | $21.95 | $22.23 | 1,980,000 | — | — |
| 2006-12-01 | $21.96 | $22.24 | 1,563,100 | — | — |
| 2006-11-30 | $22.00 | $22.28 | 1,557,400 | — | — |
| 2006-11-29 | $21.89 | $22.17 | 1,640,100 | — | — |
| 2006-11-28 | $21.83 | $22.11 | 2,533,200 | — | — |
| 2006-11-27 | $21.50 | $21.78 | 1,895,300 | — | — |
| 2006-11-24 | $21.53 | $21.81 | 294,800 | — | — |
| 2006-11-22 | $21.50 | $21.78 | 903,600 | — | — |
| 2006-11-21 | $21.33 | $21.60 | 2,091,500 | — | — |
| 2006-11-20 | $21.03 | $21.30 | 2,010,700 | — | — |
| 2006-11-17 | $20.88 | $21.15 | 2,322,400 | — | — |
| 2006-11-16 | $20.47 | $20.73 | 1,292,900 | — | — |
| 2006-11-15 | $20.44 | $20.70 | 1,962,500 | — | — |
| 2006-11-14 | $19.89 | $20.15 | 2,713,400 | — | — |
| 2006-11-13 | $20.07 | $20.33 | 2,020,000 | — | — |
| 2006-11-10 | $20.01 | $20.27 | 2,031,300 | — | — |
| 2006-11-09 | $20.25 | $20.51 | 4,559,400 | — | — |
| 2006-11-08 | $20.25 | $20.51 | 7,795,900 | — | — |
| 2006-11-07 | $20.96 | $21.23 | 968,900 | — | — |
| 2006-11-06 | $21.10 | $21.37 | 790,000 | — | — |
| 2006-11-03 | $20.95 | $21.22 | 879,000 | — | — |
| 2006-11-02 | $21.07 | $21.34 | 1,147,500 | — | — |
| 2006-11-01 | $20.84 | $21.11 | 1,140,900 | — | — |
| 2006-10-31 | $20.61 | $20.87 | 2,964,800 | — | — |
| 2006-10-30 | $19.60 | $19.85 | 1,039,500 | — | — |
| 2006-10-27 | $19.79 | $20.04 | 664,200 | — | — |
| 2006-10-26 | $20.10 | $20.36 | 848,700 | — | — |
| 2006-10-25 | $19.71 | $19.96 | 1,051,600 | — | — |
| 2006-10-24 | $19.58 | $19.83 | 872,900 | — | — |
| 2006-10-23 | $19.45 | $19.70 | 578,700 | — | — |
| 2006-10-20 | $19.24 | $19.49 | 981,500 | — | — |
| 2006-10-19 | $19.30 | $19.55 | 1,546,800 | — | — |
| 2006-10-18 | $18.74 | $18.98 | 921,500 | — | — |
| 2006-10-17 | $18.59 | $18.83 | 631,400 | — | — |
| 2006-10-16 | $18.78 | $19.02 | 857,500 | — | — |
| 2006-10-13 | $18.19 | $18.42 | 654,700 | — | — |
| 2006-10-12 | $17.85 | $18.08 | 896,000 | — | — |
| 2006-10-11 | $17.84 | $18.07 | 376,500 | — | — |
| 2006-10-10 | $17.93 | $18.12 | 420,500 | — | — |
| 2006-10-09 | $18.03 | $18.22 | 477,100 | — | — |
| 2006-10-06 | $18.06 | $18.25 | 483,600 | — | — |
| 2006-10-05 | $18.35 | $18.54 | 880,700 | — | — |
| 2006-10-04 | $17.78 | $17.97 | 791,400 | — | — |
| 2006-10-03 | $17.79 | $17.98 | 1,001,100 | — | — |
| 2006-10-02 | $17.59 | $17.78 | 937,100 | — | — |
| 2006-09-29 | $17.90 | $18.09 | 604,700 | — | — |
| 2006-09-28 | $18.01 | $18.20 | 688,600 | — | — |
| 2006-09-27 | $18.23 | $18.42 | 793,900 | — | — |
| 2006-09-26 | $18.32 | $18.51 | 956,700 | — | — |
| 2006-09-25 | $18.32 | $18.51 | 828,400 | — | — |
| 2006-09-22 | $18.14 | $18.33 | 402,200 | — | — |
| 2006-09-21 | $18.47 | $18.67 | 971,000 | — | — |
| 2006-09-20 | $18.25 | $18.44 | 1,547,300 | — | — |
| 2006-09-19 | $17.85 | $18.04 | 614,600 | — | — |
| 2006-09-18 | $18.05 | $18.24 | 572,100 | — | — |
| 2006-09-15 | $17.91 | $18.10 | 894,900 | — | — |
| 2006-09-14 | $17.84 | $18.03 | 807,300 | — | — |
| 2006-09-13 | $17.99 | $18.18 | 585,400 | — | — |
| 2006-09-12 | $18.20 | $18.39 | 353,900 | — | — |
| 2006-09-11 | $18.17 | $18.36 | 261,900 | — | — |
| 2006-09-08 | $18.04 | $18.23 | 187,200 | — | — |
| 2006-09-07 | $17.81 | $18.00 | 543,200 | — | — |
| 2006-09-06 | $17.86 | $18.05 | 750,800 | — | — |
| 2006-09-05 | $18.47 | $18.67 | 517,800 | — | — |
| 2006-09-01 | $18.69 | $18.89 | 391,700 | — | — |
| 2006-08-31 | $18.49 | $18.69 | 589,500 | — | — |
| 2006-08-30 | $18.59 | $18.79 | 644,300 | — | — |
| 2006-08-29 | $18.70 | $18.90 | 417,800 | — | — |
| 2006-08-28 | $18.39 | $18.58 | 290,800 | — | — |
| 2006-08-25 | $18.24 | $18.43 | 174,000 | — | — |
| 2006-08-24 | $18.29 | $18.48 | 1,334,600 | — | — |
| 2006-08-23 | $18.37 | $18.56 | 447,900 | — | — |
| 2006-08-22 | $18.69 | $18.89 | 361,900 | — | — |
| 2006-08-21 | $18.60 | $18.80 | 693,500 | — | — |
| 2006-08-18 | $19.06 | $19.26 | 397,500 | — | — |
| 2006-08-17 | $19.00 | $19.20 | 931,900 | — | — |
| 2006-08-16 | $18.58 | $18.78 | 644,500 | — | — |
| 2006-08-15 | $18.41 | $18.60 | 662,100 | — | — |
| 2006-08-14 | $17.99 | $18.18 | 577,300 | — | — |
| 2006-08-11 | $18.00 | $18.19 | 639,400 | — | — |
| 2006-08-10 | $18.35 | $18.54 | 695,400 | — | — |
| 2006-08-09 | $18.20 | $18.39 | 1,300,600 | — | — |
| 2006-08-08 | $18.37 | $18.56 | 1,167,400 | — | — |
| 2006-08-07 | $17.89 | $18.08 | 629,800 | — | — |
| 2006-08-04 | $17.70 | $17.89 | 701,900 | — | — |
| 2006-08-03 | $17.35 | $17.53 | 1,126,500 | — | — |
| 2006-08-02 | $17.73 | $17.92 | 1,277,400 | — | — |
| 2006-08-01 | $17.25 | $17.43 | 3,967,800 | — | — |
| 2006-07-31 | $19.21 | $19.41 | 427,600 | — | — |
| 2006-07-28 | $19.20 | $19.40 | 789,100 | — | — |
| 2006-07-27 | $18.81 | $19.01 | 964,500 | — | — |
| 2006-07-26 | $19.44 | $19.65 | 360,700 | — | — |
| 2006-07-25 | $19.58 | $19.79 | 606,400 | — | — |
| 2006-07-24 | $19.43 | $19.64 | 1,633,100 | — | — |
| 2006-07-21 | $18.85 | $19.05 | 509,500 | — | — |
| 2006-07-20 | $19.38 | $19.58 | 497,000 | — | — |
| 2006-07-19 | $19.49 | $19.70 | 1,005,700 | — | — |
| 2006-07-18 | $19.00 | $19.20 | 724,000 | — | — |
| 2006-07-17 | $19.25 | $19.45 | 705,200 | — | — |
| 2006-07-14 | $19.51 | $19.72 | 666,000 | — | — |
| 2006-07-13 | $19.65 | $19.86 | 561,700 | — | — |
| 2006-07-12 | $20.14 | $20.35 | 501,600 | — | — |
| 2006-07-11 | $20.50 | $20.68 | 559,800 | — | — |
| 2006-07-10 | $20.62 | $20.80 | 650,100 | — | — |
| 2006-07-07 | $20.43 | $20.61 | 577,900 | — | — |
| 2006-07-06 | $20.39 | $20.57 | 471,200 | — | — |
| 2006-07-05 | $20.47 | $20.65 | 451,800 | — | — |
| 2006-07-03 | $20.58 | $20.76 | 458,700 | — | — |
| 2006-06-30 | $20.42 | $20.60 | 1,518,500 | — | — |
| 2006-06-29 | $20.39 | $20.57 | 820,700 | — | — |
| 2006-06-28 | $20.00 | $20.17 | 328,000 | — | — |
| 2006-06-27 | $20.00 | $20.17 | 536,300 | — | — |
| 2006-06-26 | $19.98 | $20.15 | 441,600 | — | — |
| 2006-06-23 | $19.99 | $20.16 | 859,600 | — | — |
| 2006-06-22 | $19.87 | $20.04 | 960,000 | — | — |
| 2006-06-21 | $19.57 | $19.74 | 597,100 | — | — |
| 2006-06-20 | $19.20 | $19.36 | 931,600 | — | — |
| 2006-06-19 | $19.25 | $19.42 | 383,400 | — | — |
| 2006-06-16 | $19.70 | $19.87 | 904,800 | — | — |
| 2006-06-15 | $19.70 | $19.87 | 1,118,100 | — | — |
| 2006-06-14 | $18.98 | $19.14 | 688,800 | — | — |
| 2006-06-13 | $18.84 | $19.00 | 820,300 | — | — |
| 2006-06-12 | $18.66 | $18.82 | 501,200 | — | — |
| 2006-06-09 | $18.91 | $19.07 | 974,200 | — | — |
| 2006-06-08 | $19.14 | $19.30 | 1,930,200 | — | — |
| 2006-06-07 | $19.13 | $19.29 | 768,300 | — | — |
| 2006-06-06 | $19.88 | $20.05 | 1,017,500 | — | — |
| 2006-06-05 | $19.99 | $20.16 | 552,200 | — | — |
| 2006-06-02 | $20.46 | $20.64 | 963,200 | — | — |
| 2006-06-01 | $20.21 | $20.38 | 1,401,100 | — | — |
| 2006-05-31 | $19.71 | $19.88 | 1,789,200 | — | — |
| 2006-05-30 | $19.03 | $19.19 | 898,800 | — | — |
| 2006-05-26 | $19.61 | $19.78 | 1,045,500 | — | — |
| 2006-05-25 | $19.58 | $19.75 | 1,493,700 | — | — |
| 2006-05-24 | $19.16 | $19.32 | 2,008,800 | — | — |
| 2006-05-23 | $19.81 | $19.98 | 1,221,900 | — | — |
| 2006-05-22 | $19.81 | $19.98 | 1,806,500 | — | — |
| 2006-05-19 | $20.60 | $20.78 | 1,897,900 | — | — |
| 2006-05-18 | $20.27 | $20.44 | 1,784,400 | — | — |
| 2006-05-17 | $20.40 | $20.58 | 1,446,900 | — | — |
| 2006-05-16 | $21.06 | $21.24 | 1,404,400 | — | — |
| 2006-05-15 | $20.73 | $20.91 | 1,587,900 | — | — |
| 2006-05-12 | $20.82 | $21.00 | 2,374,500 | — | — |
| 2006-05-11 | $21.54 | $21.73 | 3,782,400 | — | — |
| 2006-05-10 | $21.27 | $21.45 | 6,175,500 | — | — |
| 2006-05-09 | $22.42 | $22.61 | 426,200 | — | — |
| 2006-05-08 | $22.73 | $22.93 | 441,600 | — | — |
| 2006-05-05 | $22.50 | $22.69 | 501,600 | — | — |
| 2006-05-04 | $22.44 | $22.63 | 651,700 | — | — |
| 2006-05-03 | $22.51 | $22.70 | 747,500 | — | — |
| 2006-05-02 | $22.08 | $22.27 | 450,300 | — | — |
| 2006-05-01 | $22.01 | $22.20 | 392,600 | — | — |
| 2006-04-28 | $21.95 | $22.14 | 374,400 | — | — |
| 2006-04-27 | $22.11 | $22.30 | 547,200 | — | — |
| 2006-04-26 | $21.81 | $22.00 | 179,700 | — | — |
| 2006-04-25 | $21.70 | $21.89 | 363,100 | — | — |
| 2006-04-24 | $21.98 | $22.17 | 202,200 | — | — |
| 2006-04-21 | $21.79 | $21.98 | 263,700 | — | — |
| 2006-04-20 | $21.50 | $21.68 | 212,700 | — | — |
| 2006-04-19 | $21.49 | $21.67 | 602,000 | — | — |
| 2006-04-18 | $20.88 | $21.06 | 479,400 | — | — |
| 2006-04-17 | $20.44 | $20.62 | 601,700 | — | — |
| 2006-04-13 | $20.24 | $20.41 | 163,900 | — | — |
| 2006-04-12 | $20.24 | $20.41 | 239,500 | — | — |
| 2006-04-11 | $19.94 | $20.11 | 324,200 | — | — |
| 2006-04-10 | $20.04 | $20.17 | 190,700 | — | — |
| 2006-04-07 | $20.03 | $20.16 | 354,400 | — | — |
| 2006-04-06 | $20.19 | $20.32 | 484,100 | — | — |
| 2006-04-05 | $20.54 | $20.68 | 736,400 | — | — |
| 2006-04-04 | $21.01 | $21.15 | 338,400 | — | — |
| 2006-04-03 | $20.58 | $20.72 | 351,200 | — | — |
| 2006-03-31 | $20.97 | $21.11 | 363,400 | — | — |
| 2006-03-30 | $20.84 | $20.98 | 245,000 | — | — |
| 2006-03-29 | $20.43 | $20.56 | 176,400 | — | — |
| 2006-03-28 | $20.16 | $20.29 | 635,400 | — | — |
| 2006-03-27 | $20.80 | $20.94 | 383,200 | — | — |
| 2006-03-24 | $20.59 | $20.73 | 128,200 | — | — |
| 2006-03-23 | $20.86 | $21.00 | 453,700 | — | — |
| 2006-03-22 | $21.37 | $21.51 | 289,800 | — | — |
| 2006-03-21 | $21.02 | $21.16 | 269,300 | — | — |
| 2006-03-20 | $21.04 | $21.18 | 436,900 | — | — |
| 2006-03-17 | $21.02 | $21.16 | 248,900 | — | — |
| 2006-03-16 | $21.69 | $21.83 | 406,600 | — | — |
| 2006-03-15 | $21.50 | $21.64 | 391,500 | — | — |
| 2006-03-14 | $20.73 | $20.87 | 111,600 | — | — |
| 2006-03-13 | $20.87 | $21.01 | 315,600 | — | — |
| 2006-03-10 | $20.62 | $20.76 | 98,600 | — | — |
| 2006-03-09 | $20.30 | $20.43 | 256,400 | — | — |
| 2006-03-08 | $20.35 | $20.48 | 676,700 | — | — |
| 2006-03-07 | $20.49 | $20.62 | 586,800 | — | — |
| 2006-03-06 | $20.98 | $21.12 | 288,700 | — | — |
| 2006-03-03 | $21.73 | $21.87 | 366,500 | — | — |
| 2006-03-02 | $21.90 | $22.04 | 271,700 | — | — |
| 2006-03-01 | $21.39 | $21.53 | 307,900 | — | — |
| 2006-02-28 | $21.40 | $21.54 | 330,600 | — | — |
| 2006-02-27 | $21.86 | $22.00 | 488,100 | — | — |
| 2006-02-24 | $21.51 | $21.65 | 505,000 | — | — |
| 2006-02-23 | $21.59 | $21.73 | 414,200 | — | — |
| 2006-02-22 | $21.57 | $21.71 | 400,400 | — | — |
| 2006-02-21 | $21.38 | $21.52 | 299,100 | — | — |
| 2006-02-17 | $21.22 | $21.36 | 721,400 | — | — |
| 2006-02-16 | $20.68 | $20.82 | 1,232,100 | — | — |
| 2006-02-15 | $21.15 | $21.29 | 1,194,000 | — | — |
| 2006-02-14 | $20.22 | $20.35 | 686,600 | — | — |
| 2006-02-13 | $20.19 | $20.32 | 224,800 | — | — |
| 2006-02-10 | $20.63 | $20.77 | 206,600 | — | — |
| 2006-02-09 | $20.32 | $20.45 | 331,400 | — | — |
| 2006-02-08 | $20.24 | $20.37 | 304,800 | — | — |
| 2006-02-07 | $20.32 | $20.45 | 515,900 | — | — |
| 2006-02-06 | $20.62 | $20.76 | 650,400 | — | — |
| 2006-02-03 | $20.22 | $20.35 | 533,000 | — | — |
| 2006-02-02 | $20.02 | $20.15 | 470,800 | — | — |
| 2006-02-01 | $20.18 | $20.31 | 419,100 | — | — |
| 2006-01-31 | $20.47 | $20.60 | 242,900 | — | — |
| 2006-01-30 | $20.16 | $20.29 | 392,500 | — | — |
| 2006-01-27 | $20.28 | $20.41 | 191,900 | — | — |
| 2006-01-26 | $20.35 | $20.48 | 358,400 | — | — |
| 2006-01-25 | $20.34 | $20.47 | 662,900 | — | — |
| 2006-01-24 | $20.29 | $20.42 | 355,600 | — | — |
| 2006-01-23 | $19.73 | $19.86 | 585,000 | — | — |
| 2006-01-20 | $19.62 | $19.75 | 210,000 | — | — |
| 2006-01-19 | $20.00 | $20.13 | 471,000 | — | — |
| 2006-01-18 | $19.81 | $19.94 | 1,367,000 | — | — |
| 2006-01-17 | $20.05 | $20.18 | 1,104,200 | — | — |
| 2006-01-13 | $19.14 | $19.27 | 211,300 | — | — |
| 2006-01-12 | $19.02 | $19.15 | 227,800 | — | — |
| 2006-01-11 | $19.27 | $19.40 | 170,200 | — | — |
| 2006-01-10 | $19.50 | $19.59 | 303,800 | — | — |
| 2006-01-09 | $19.38 | $19.47 | 560,500 | — | — |
| 2006-01-06 | $19.73 | $19.82 | 218,700 | — | — |
| 2006-01-05 | $19.77 | $19.86 | 611,800 | — | — |
| 2006-01-04 | $19.80 | $19.89 | 216,800 | — | — |
| 2006-01-03 | $19.77 | $19.86 | 651,700 | — | — |