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
- 2003-07-18 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 | $22.42 | $28.01 | 781,096 | — | — |
| 2006-12-28 | $21.85 | $27.30 | 777,488 | — | — |
| 2006-12-27 | $22.47 | $28.06 | 1,017,906 | — | — |
| 2006-12-26 | $21.82 | $27.26 | 649,622 | — | — |
| 2006-12-22 | $21.58 | $26.96 | 539,357 | — | — |
| 2006-12-21 | $21.76 | $27.18 | 1,234,300 | — | — |
| 2006-12-20 | $22.16 | $27.68 | 769,656 | — | — |
| 2006-12-19 | $22.48 | $28.08 | 506,533 | — | — |
| 2006-12-18 | $22.61 | $28.25 | 854,489 | — | — |
| 2006-12-15 | $22.74 | $28.41 | 814,184 | — | — |
| 2006-12-14 | $22.40 | $27.98 | 651,383 | — | — |
| 2006-12-13 | $22.28 | $27.84 | 562,062 | — | — |
| 2006-12-12 | $22.08 | $27.58 | 948,649 | — | — |
| 2006-12-11 | $22.47 | $28.06 | 891,977 | — | — |
| 2006-12-08 | $22.22 | $27.75 | 663,615 | — | — |
| 2006-12-07 | $22.32 | $27.88 | 908,169 | — | — |
| 2006-12-06 | $22.50 | $28.11 | 1,113,211 | — | — |
| 2006-12-05 | $22.34 | $27.91 | 1,606,808 | — | — |
| 2006-12-04 | $22.18 | $27.71 | 1,464,599 | — | — |
| 2006-12-01 | $21.57 | $26.94 | 1,397,366 | — | — |
| 2006-11-30 | $21.59 | $26.97 | 1,127,115 | — | — |
| 2006-11-29 | $21.61 | $27.00 | 1,336,469 | — | — |
| 2006-11-28 | $21.05 | $26.29 | 1,247,940 | — | — |
| 2006-11-27 | $20.90 | $26.11 | 1,369,294 | — | — |
| 2006-11-24 | $21.16 | $26.43 | 229,946 | — | — |
| 2006-11-22 | $21.32 | $26.63 | 847,360 | — | — |
| 2006-11-21 | $21.43 | $26.77 | 690,895 | — | — |
| 2006-11-20 | $21.12 | $26.39 | 1,530,423 | — | — |
| 2006-11-17 | $21.70 | $27.11 | 1,461,959 | — | — |
| 2006-11-16 | $22.10 | $27.61 | 2,099,437 | — | — |
| 2006-11-15 | $21.45 | $26.80 | 883,177 | — | — |
| 2006-11-14 | $21.28 | $26.59 | 1,458,615 | — | — |
| 2006-11-13 | $20.97 | $26.19 | 1,635,232 | — | — |
| 2006-11-10 | $20.87 | $26.08 | 1,062,787 | — | — |
| 2006-11-09 | $20.76 | $25.94 | 1,515,551 | — | — |
| 2006-11-08 | $20.66 | $25.81 | 1,535,791 | — | — |
| 2006-11-07 | $20.97 | $26.19 | 1,185,812 | — | — |
| 2006-11-06 | $21.22 | $26.50 | 974,082 | — | — |
| 2006-11-03 | $20.98 | $26.20 | 1,209,748 | — | — |
| 2006-11-02 | $20.87 | $26.08 | 1,041,842 | — | — |
| 2006-11-01 | $20.67 | $25.82 | 583,534 | — | — |
| 2006-10-31 | $20.78 | $25.96 | 876,841 | — | — |
| 2006-10-30 | $20.72 | $25.88 | 1,403,350 | — | — |
| 2006-10-27 | $20.81 | $25.99 | 1,288,509 | — | — |
| 2006-10-26 | $20.91 | $26.12 | 1,295,813 | — | — |
| 2006-10-25 | $20.97 | $26.19 | 1,630,480 | — | — |
| 2006-10-24 | $20.89 | $26.09 | 1,623,616 | — | — |
| 2006-10-23 | $20.51 | $25.62 | 1,348,349 | — | — |
| 2006-10-20 | $20.40 | $25.48 | 1,255,597 | — | — |
| 2006-10-19 | $20.17 | $25.20 | 1,190,828 | — | — |
| 2006-10-18 | $20.28 | $25.34 | 1,229,988 | — | — |
| 2006-10-17 | $20.10 | $25.11 | 621,638 | — | — |
| 2006-10-16 | $20.20 | $25.24 | 866,721 | — | — |
| 2006-10-13 | $20.16 | $25.18 | 902,185 | — | — |
| 2006-10-12 | $20.19 | $25.23 | 1,913,755 | — | — |
| 2006-10-11 | $20.23 | $25.27 | 1,419,278 | — | — |
| 2006-10-10 | $20.19 | $25.23 | 1,040,258 | — | — |
| 2006-10-09 | $20.12 | $25.14 | 592,950 | — | — |
| 2006-10-06 | $20.12 | $25.14 | 1,063,051 | — | — |
| 2006-10-05 | $20.40 | $25.48 | 2,054,821 | — | — |
| 2006-10-04 | $20.20 | $25.24 | 2,190,254 | — | — |
| 2006-10-03 | $20.00 | $24.98 | 3,203,848 | — | — |
| 2006-10-02 | $19.72 | $24.63 | 3,784,126 | — | — |
| 2006-09-29 | $19.67 | $24.57 | 13,204,796 | — | — |
| 2006-09-28 | $19.31 | $24.12 | 3,449,106 | — | — |
| 2006-09-27 | $19.22 | $24.00 | 2,028,068 | — | — |
| 2006-09-26 | $19.27 | $24.08 | 1,347,293 | — | — |
| 2006-09-25 | $19.47 | $24.32 | 1,035,418 | — | — |
| 2006-09-22 | $19.27 | $24.08 | 570,686 | — | — |
| 2006-09-21 | $19.19 | $23.98 | 512,077 | — | — |
| 2006-09-20 | $19.42 | $24.26 | 687,199 | — | — |
| 2006-09-19 | $19.12 | $23.89 | 950,498 | — | — |
| 2006-09-18 | $19.28 | $24.09 | 477,845 | — | — |
| 2006-09-15 | $19.33 | $24.15 | 1,104,147 | — | — |
| 2006-09-14 | $19.49 | $24.35 | 389,492 | — | — |
| 2006-09-13 | $19.51 | $24.37 | 731,991 | — | — |
| 2006-09-12 | $19.35 | $24.17 | 1,150,964 | — | — |
| 2006-09-11 | $19.49 | $24.35 | 560,742 | — | — |
| 2006-09-08 | $19.40 | $24.23 | 1,163,108 | — | — |
| 2006-09-07 | $19.45 | $24.30 | 5,152,452 | — | — |
| 2006-09-06 | $19.56 | $24.43 | 690,191 | — | — |
| 2006-09-05 | $19.80 | $24.73 | 633,166 | — | — |
| 2006-09-01 | $19.86 | $24.81 | 761,208 | — | — |
| 2006-08-31 | $19.67 | $24.57 | 1,169,268 | — | — |
| 2006-08-30 | $19.73 | $24.64 | 1,000,482 | — | — |
| 2006-08-29 | $19.40 | $24.23 | 624,630 | — | — |
| 2006-08-28 | $19.43 | $24.27 | 413,692 | — | — |
| 2006-08-25 | $19.33 | $24.15 | 546,749 | — | — |
| 2006-08-24 | $19.33 | $24.15 | 669,247 | — | — |
| 2006-08-23 | $19.66 | $24.56 | 1,096,579 | — | — |
| 2006-08-22 | $19.58 | $24.46 | 759,184 | — | — |
| 2006-08-21 | $19.32 | $24.13 | 3,241,336 | — | — |
| 2006-08-18 | $19.17 | $23.95 | 2,396,880 | — | — |
| 2006-08-17 | $19.18 | $23.96 | 1,935,931 | — | — |
| 2006-08-16 | $19.16 | $23.93 | 1,889,555 | — | — |
| 2006-08-15 | $19.15 | $23.92 | 624,278 | — | — |
| 2006-08-14 | $19.02 | $23.76 | 679,191 | — | — |
| 2006-08-11 | $19.01 | $23.75 | 393,716 | — | — |
| 2006-08-10 | $19.10 | $23.86 | 1,009,018 | — | — |
| 2006-08-09 | $19.00 | $23.73 | 1,012,538 | — | — |
| 2006-08-08 | $19.20 | $23.99 | 1,747,873 | — | — |
| 2006-08-07 | $21.24 | $24.74 | 746,423 | — | — |
| 2006-08-04 | $21.18 | $24.67 | 459,013 | — | — |
| 2006-08-03 | $21.08 | $24.55 | 617,414 | — | — |
| 2006-08-02 | $21.31 | $24.82 | 1,284,901 | — | — |
| 2006-08-01 | $21.14 | $24.62 | 672,063 | — | — |
| 2006-07-31 | $21.10 | $24.58 | 646,014 | — | — |
| 2006-07-28 | $21.08 | $24.55 | 1,093,323 | — | — |
| 2006-07-27 | $20.84 | $24.28 | 1,238,964 | — | — |
| 2006-07-26 | $20.40 | $23.76 | 440,620 | — | — |
| 2006-07-25 | $20.45 | $23.83 | 895,057 | — | — |
| 2006-07-24 | $20.45 | $23.83 | 684,735 | — | — |
| 2006-07-21 | $20.16 | $23.48 | 618,998 | — | — |
| 2006-07-20 | $20.16 | $23.48 | 809,608 | — | — |
| 2006-07-19 | $20.70 | $24.12 | 1,149,555 | — | — |
| 2006-07-18 | $20.17 | $23.50 | 866,545 | — | — |
| 2006-07-17 | $20.33 | $23.68 | 466,581 | — | — |
| 2006-07-14 | $20.25 | $23.59 | 771,064 | — | — |
| 2006-07-13 | $20.32 | $23.67 | 693,271 | — | — |
| 2006-07-12 | $20.97 | $24.42 | 684,119 | — | — |
| 2006-07-11 | $21.32 | $24.83 | 675,055 | — | — |
| 2006-07-10 | $21.37 | $24.90 | 421,788 | — | — |
| 2006-07-07 | $21.12 | $24.61 | 536,365 | — | — |
| 2006-07-06 | $21.47 | $25.00 | 702,951 | — | — |
| 2006-07-05 | $21.31 | $24.82 | 712,631 | — | — |
| 2006-07-03 | $21.44 | $24.98 | 839,088 | — | — |
| 2006-06-30 | $20.99 | $24.45 | 1,649,400 | — | — |
| 2006-06-29 | $21.57 | $25.12 | 864,433 | — | — |
| 2006-06-28 | $21.23 | $24.73 | 751,792 | — | — |
| 2006-06-27 | $21.03 | $24.50 | 631,582 | — | — |
| 2006-06-26 | $21.06 | $24.53 | 648,830 | — | — |
| 2006-06-23 | $20.97 | $24.42 | 1,097,459 | — | — |
| 2006-06-22 | $21.30 | $24.81 | 882,121 | — | — |
| 2006-06-21 | $21.02 | $24.49 | 1,341,397 | — | — |
| 2006-06-20 | $20.60 | $24.00 | 998,106 | — | — |
| 2006-06-19 | $21.40 | $24.93 | 588,286 | — | — |
| 2006-06-16 | $21.52 | $25.07 | 509,437 | — | — |
| 2006-06-15 | $21.62 | $25.19 | 1,558,408 | — | — |
| 2006-06-14 | $21.62 | $25.19 | 1,138,731 | — | — |
| 2006-06-13 | $21.22 | $24.71 | 699,079 | — | — |
| 2006-06-12 | $21.87 | $25.48 | 710,783 | — | — |
| 2006-06-09 | $22.01 | $25.64 | 494,037 | — | — |
| 2006-06-08 | $22.25 | $25.92 | 722,927 | — | — |
| 2006-06-07 | $22.67 | $26.41 | 575,174 | — | — |
| 2006-06-06 | $22.73 | $26.47 | 1,020,986 | — | — |
| 2006-06-05 | $22.90 | $26.67 | 1,645,352 | — | — |
| 2006-06-02 | $23.35 | $27.20 | 1,444,974 | — | — |
| 2006-06-01 | $23.39 | $27.24 | 1,287,805 | — | — |
| 2006-05-31 | $23.28 | $27.12 | 985,786 | — | — |
| 2006-05-30 | $23.12 | $26.94 | 854,753 | — | — |
| 2006-05-26 | $23.62 | $27.52 | 914,857 | — | — |
| 2006-05-25 | $23.18 | $27.00 | 862,849 | — | — |
| 2006-05-24 | $23.07 | $26.87 | 1,087,691 | — | — |
| 2006-05-23 | $23.34 | $27.19 | 1,558,232 | — | — |
| 2006-05-22 | $23.25 | $27.08 | 987,370 | — | — |
| 2006-05-19 | $24.11 | $28.09 | 804,240 | — | — |
| 2006-05-18 | $23.64 | $27.53 | 425,748 | — | — |
| 2006-05-17 | $23.67 | $27.57 | 719,407 | — | — |
| 2006-05-16 | $24.23 | $28.22 | 392,044 | — | — |
| 2006-05-15 | $24.33 | $28.34 | 780,832 | — | — |
| 2006-05-12 | $24.50 | $28.54 | 573,502 | — | — |
| 2006-05-11 | $24.85 | $28.95 | 977,426 | — | — |
| 2006-05-10 | $24.93 | $29.04 | 1,502,703 | — | — |
| 2006-05-09 | $24.95 | $29.07 | 1,820,122 | — | — |
| 2006-05-08 | $25.74 | $29.98 | 1,090,331 | — | — |
| 2006-05-05 | $25.10 | $29.24 | 711,751 | — | — |
| 2006-05-04 | $24.55 | $28.59 | 627,006 | — | — |
| 2006-05-03 | $23.98 | $27.93 | 748,535 | — | — |
| 2006-05-02 | $23.93 | $27.88 | 513,397 | — | — |
| 2006-05-01 | $23.48 | $27.35 | 256,347 | — | — |
| 2006-04-28 | $23.41 | $27.27 | 610,110 | — | — |
| 2006-04-27 | $23.34 | $27.19 | 620,142 | — | — |
| 2006-04-26 | $23.44 | $27.31 | 1,326,437 | — | — |
| 2006-04-25 | $23.17 | $26.99 | 651,559 | — | — |
| 2006-04-24 | $23.19 | $27.02 | 724,511 | — | — |
| 2006-04-21 | $22.92 | $26.70 | 1,111,011 | — | — |
| 2006-04-20 | $23.03 | $26.83 | 658,775 | — | — |
| 2006-04-19 | $23.00 | $26.79 | 529,325 | — | — |
| 2006-04-18 | $23.00 | $26.79 | 893,561 | — | — |
| 2006-04-17 | $22.76 | $26.51 | 565,142 | — | — |
| 2006-04-13 | $22.58 | $26.30 | 331,499 | — | — |
| 2006-04-12 | $22.44 | $26.14 | 370,748 | — | — |
| 2006-04-11 | $22.28 | $25.96 | 586,262 | — | — |
| 2006-04-10 | $22.11 | $25.76 | 440,884 | — | — |
| 2006-04-07 | $22.36 | $26.05 | 664,407 | — | — |
| 2006-04-06 | $22.56 | $26.28 | 652,263 | — | — |
| 2006-04-05 | $22.59 | $26.32 | 759,800 | — | — |
| 2006-04-04 | $22.51 | $26.22 | 867,513 | — | — |
| 2006-04-03 | $22.56 | $26.28 | 637,390 | — | — |
| 2006-03-31 | $22.26 | $25.93 | 570,510 | — | — |
| 2006-03-30 | $22.25 | $25.92 | 966,690 | — | — |
| 2006-03-29 | $22.70 | $26.45 | 650,063 | — | — |
| 2006-03-28 | $22.43 | $26.13 | 1,254,541 | — | — |
| 2006-03-27 | $22.56 | $26.28 | 1,205,788 | — | — |
| 2006-03-24 | $22.33 | $26.01 | 567,078 | — | — |
| 2006-03-23 | $22.31 | $25.98 | 1,018,698 | — | — |
| 2006-03-22 | $22.11 | $25.76 | 488,141 | — | — |
| 2006-03-21 | $22.06 | $25.69 | 968,362 | — | — |
| 2006-03-20 | $22.09 | $25.73 | 944,249 | — | — |
| 2006-03-17 | $22.09 | $25.73 | 766,048 | — | — |
| 2006-03-16 | $21.99 | $25.61 | 911,953 | — | — |
| 2006-03-15 | $21.66 | $25.23 | 493,157 | — | — |
| 2006-03-14 | $21.39 | $24.91 | 486,117 | — | — |
| 2006-03-13 | $21.30 | $24.81 | 831,608 | — | — |
| 2006-03-10 | $21.47 | $25.00 | 664,319 | — | — |
| 2006-03-09 | $21.64 | $25.20 | 679,367 | — | — |
| 2006-03-08 | $21.74 | $25.32 | 689,047 | — | — |
| 2006-03-07 | $21.26 | $24.77 | 675,935 | — | — |
| 2006-03-06 | $21.51 | $25.06 | 665,815 | — | — |
| 2006-03-03 | $21.47 | $25.00 | 748,007 | — | — |
| 2006-03-02 | $21.61 | $25.18 | 616,358 | — | — |
| 2006-03-01 | $21.76 | $25.35 | 739,735 | — | — |
| 2006-02-28 | $21.48 | $25.02 | 1,146,123 | — | — |
| 2006-02-27 | $21.70 | $25.28 | 583,534 | — | — |
| 2006-02-24 | $21.75 | $25.34 | 1,075,283 | — | — |
| 2006-02-23 | $21.90 | $25.51 | 1,555,680 | — | — |
| 2006-02-22 | $21.73 | $25.31 | 1,053,987 | — | — |
| 2006-02-21 | $21.58 | $25.14 | 1,328,109 | — | — |
| 2006-02-17 | $21.70 | $25.28 | 1,122,803 | — | — |
| 2006-02-16 | $21.65 | $25.22 | 1,273,725 | — | — |
| 2006-02-15 | $21.15 | $24.63 | 1,292,997 | — | — |
| 2006-02-14 | $20.87 | $24.32 | 1,319,485 | — | — |
| 2006-02-13 | $20.93 | $24.38 | 1,689,705 | — | — |
| 2006-02-10 | $20.77 | $24.20 | 1,357,414 | — | — |
| 2006-02-09 | $20.47 | $23.84 | 3,072,375 | — | — |
| 2006-02-08 | $20.44 | $23.81 | 942,137 | — | — |
| 2006-02-07 | $20.89 | $24.33 | 946,801 | — | — |
| 2006-02-06 | $20.74 | $24.16 | 1,246,796 | — | — |
| 2006-02-03 | $20.85 | $24.29 | 852,641 | — | — |
| 2006-02-02 | $21.08 | $24.55 | 933,689 | — | — |
| 2006-02-01 | $21.11 | $24.59 | 759,008 | — | — |
| 2006-01-31 | $21.16 | $24.65 | 1,205,612 | — | — |
| 2006-01-30 | $21.14 | $24.62 | 1,316,581 | — | — |
| 2006-01-27 | $21.12 | $24.61 | 943,545 | — | — |
| 2006-01-26 | $21.03 | $24.50 | 1,051,963 | — | — |
| 2006-01-25 | $21.14 | $24.62 | 638,094 | — | — |
| 2006-01-24 | $21.10 | $24.58 | 1,677,297 | — | — |
| 2006-01-23 | $20.74 | $24.16 | 922,249 | — | — |
| 2006-01-20 | $20.25 | $23.59 | 1,975,620 | — | — |
| 2006-01-19 | $20.35 | $23.71 | 1,312,181 | — | — |
| 2006-01-18 | $20.74 | $24.16 | 820,960 | — | — |
| 2006-01-17 | $20.85 | $24.29 | 630,262 | — | — |
| 2006-01-13 | $21.05 | $24.51 | 1,297,661 | — | — |
| 2006-01-12 | $21.26 | $24.77 | 875,345 | — | — |
| 2006-01-11 | $21.35 | $24.87 | 1,014,650 | — | — |
| 2006-01-10 | $21.34 | $24.86 | 471,597 | — | — |
| 2006-01-09 | $21.48 | $25.02 | 882,473 | — | — |
| 2006-01-06 | $21.31 | $24.82 | 1,038,850 | — | — |
| 2006-01-05 | $21.30 | $24.81 | 880,273 | — | — |
| 2006-01-04 | $21.47 | $25.00 | 518,941 | — | — |
| 2006-01-03 | $21.37 | $24.90 | 1,418,310 | — | — |