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
- 2004-10-22 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 | $20.55 | $22.69 | 172,700 | — | — |
| 2006-12-28 | $20.67 | $22.83 | 129,800 | — | — |
| 2006-12-27 | $20.72 | $22.88 | 290,800 | — | — |
| 2006-12-26 | $20.48 | $22.62 | 194,700 | — | — |
| 2006-12-22 | $20.35 | $22.47 | 107,600 | — | — |
| 2006-12-21 | $20.45 | $22.58 | 396,400 | — | — |
| 2006-12-20 | $20.75 | $22.91 | 481,800 | — | — |
| 2006-12-19 | $20.75 | $22.91 | 469,500 | — | — |
| 2006-12-18 | $21.00 | $23.19 | 133,500 | — | — |
| 2006-12-15 | $21.26 | $23.48 | 365,700 | — | — |
| 2006-12-14 | $21.33 | $23.55 | 273,300 | — | — |
| 2006-12-13 | $21.06 | $23.26 | 548,300 | — | — |
| 2006-12-12 | $21.77 | $24.04 | 151,500 | — | — |
| 2006-12-11 | $21.77 | $24.04 | 134,900 | — | — |
| 2006-12-08 | $21.65 | $23.91 | 186,300 | — | — |
| 2006-12-07 | $21.90 | $24.18 | 117,000 | — | — |
| 2006-12-06 | $22.07 | $24.37 | 170,300 | — | — |
| 2006-12-05 | $22.26 | $24.58 | 288,300 | — | — |
| 2006-12-04 | $22.25 | $24.57 | 193,400 | — | — |
| 2006-12-01 | $21.78 | $24.05 | 233,700 | — | — |
| 2006-11-30 | $21.88 | $24.16 | 258,200 | — | — |
| 2006-11-29 | $21.86 | $24.14 | 264,400 | — | — |
| 2006-11-28 | $21.38 | $23.61 | 157,200 | — | — |
| 2006-11-27 | $21.03 | $23.22 | 257,100 | — | — |
| 2006-11-24 | $21.89 | $24.17 | 35,300 | — | — |
| 2006-11-22 | $21.75 | $24.02 | 149,000 | — | — |
| 2006-11-21 | $21.79 | $24.06 | 220,100 | — | — |
| 2006-11-20 | $21.61 | $23.86 | 257,800 | — | — |
| 2006-11-17 | $21.03 | $23.22 | 230,600 | — | — |
| 2006-11-16 | $21.00 | $23.19 | 269,000 | — | — |
| 2006-11-15 | $21.17 | $23.38 | 277,900 | — | — |
| 2006-11-14 | $21.35 | $23.58 | 280,600 | — | — |
| 2006-11-13 | $20.99 | $23.18 | 261,300 | — | — |
| 2006-11-10 | $20.83 | $23.00 | 236,900 | — | — |
| 2006-11-09 | $20.79 | $22.96 | 232,700 | — | — |
| 2006-11-08 | $20.88 | $23.06 | 707,100 | — | — |
| 2006-11-07 | $20.78 | $22.95 | 269,000 | — | — |
| 2006-11-06 | $21.05 | $23.24 | 553,700 | — | — |
| 2006-11-03 | $21.11 | $23.31 | 194,000 | — | — |
| 2006-11-02 | $21.20 | $23.41 | 228,500 | — | — |
| 2006-11-01 | $21.39 | $23.62 | 181,000 | — | — |
| 2006-10-31 | $21.96 | $24.25 | 742,300 | — | — |
| 2006-10-30 | $22.01 | $24.30 | 173,300 | — | — |
| 2006-10-27 | $21.84 | $24.12 | 185,800 | — | — |
| 2006-10-26 | $22.02 | $24.32 | 303,200 | — | — |
| 2006-10-25 | $21.28 | $23.50 | 1,015,600 | — | — |
| 2006-10-24 | $22.05 | $24.35 | 105,300 | — | — |
| 2006-10-23 | $22.10 | $24.40 | 129,000 | — | — |
| 2006-10-20 | $22.08 | $24.38 | 202,900 | — | — |
| 2006-10-19 | $22.25 | $24.57 | 228,200 | — | — |
| 2006-10-18 | $22.35 | $24.68 | 202,200 | — | — |
| 2006-10-17 | $22.29 | $24.61 | 197,600 | — | — |
| 2006-10-16 | $22.55 | $24.90 | 239,200 | — | — |
| 2006-10-13 | $22.66 | $25.02 | 205,200 | — | — |
| 2006-10-12 | $22.42 | $24.76 | 114,100 | — | — |
| 2006-10-11 | $22.19 | $24.50 | 122,400 | — | — |
| 2006-10-10 | $22.27 | $24.59 | 195,300 | — | — |
| 2006-10-09 | $22.12 | $24.43 | 161,900 | — | — |
| 2006-10-06 | $22.06 | $24.36 | 279,900 | — | — |
| 2006-10-05 | $22.26 | $24.58 | 236,200 | — | — |
| 2006-10-04 | $21.93 | $23.90 | 186,400 | — | — |
| 2006-10-03 | $21.48 | $23.41 | 290,800 | — | — |
| 2006-10-02 | $21.49 | $23.42 | 359,400 | — | — |
| 2006-09-29 | $21.46 | $23.38 | 376,800 | — | — |
| 2006-09-28 | $21.82 | $23.78 | 431,000 | — | — |
| 2006-09-27 | $21.94 | $23.91 | 212,000 | — | — |
| 2006-09-26 | $21.73 | $23.68 | 273,100 | — | — |
| 2006-09-25 | $21.58 | $23.51 | 508,500 | — | — |
| 2006-09-22 | $21.58 | $23.51 | 300,200 | — | — |
| 2006-09-21 | $21.56 | $23.49 | 559,700 | — | — |
| 2006-09-20 | $21.56 | $23.49 | 1,490,700 | — | — |
| 2006-09-19 | $21.30 | $23.21 | 296,400 | — | — |
| 2006-09-18 | $20.86 | $22.73 | 170,000 | — | — |
| 2006-09-15 | $20.88 | $22.75 | 496,600 | — | — |
| 2006-09-14 | $20.50 | $22.34 | 326,300 | — | — |
| 2006-09-13 | $20.67 | $22.52 | 446,700 | — | — |
| 2006-09-12 | $20.50 | $22.34 | 245,500 | — | — |
| 2006-09-11 | $20.42 | $22.25 | 365,900 | — | — |
| 2006-09-08 | $20.44 | $22.27 | 653,500 | — | — |
| 2006-09-07 | $19.95 | $21.74 | 320,000 | — | — |
| 2006-09-06 | $19.86 | $21.64 | 298,800 | — | — |
| 2006-09-05 | $19.94 | $21.73 | 273,400 | — | — |
| 2006-09-01 | $19.61 | $21.37 | 152,800 | — | — |
| 2006-08-31 | $19.92 | $21.71 | 281,100 | — | — |
| 2006-08-30 | $19.80 | $21.58 | 334,000 | — | — |
| 2006-08-29 | $19.70 | $21.47 | 768,400 | — | — |
| 2006-08-28 | $19.54 | $21.29 | 276,900 | — | — |
| 2006-08-25 | $19.45 | $21.19 | 205,900 | — | — |
| 2006-08-24 | $19.51 | $21.26 | 300,300 | — | — |
| 2006-08-23 | $19.40 | $21.14 | 311,300 | — | — |
| 2006-08-22 | $19.99 | $21.78 | 792,400 | — | — |
| 2006-08-21 | $20.32 | $22.14 | 146,400 | — | — |
| 2006-08-18 | $20.26 | $22.08 | 254,400 | — | — |
| 2006-08-17 | $20.44 | $22.27 | 384,300 | — | — |
| 2006-08-16 | $20.28 | $22.10 | 194,200 | — | — |
| 2006-08-15 | $20.02 | $21.81 | 316,400 | — | — |
| 2006-08-14 | $19.78 | $21.55 | 392,300 | — | — |
| 2006-08-11 | $19.57 | $21.32 | 461,400 | — | — |
| 2006-08-10 | $19.58 | $21.34 | 532,100 | — | — |
| 2006-08-09 | $19.50 | $21.25 | 344,400 | — | — |
| 2006-08-08 | $19.22 | $20.94 | 654,500 | — | — |
| 2006-08-07 | $19.40 | $21.14 | 346,600 | — | — |
| 2006-08-04 | $19.58 | $21.34 | 331,800 | — | — |
| 2006-08-03 | $19.40 | $21.14 | 212,800 | — | — |
| 2006-08-02 | $19.23 | $20.95 | 353,400 | — | — |
| 2006-08-01 | $19.21 | $20.93 | 319,600 | — | — |
| 2006-07-31 | $19.06 | $20.77 | 251,500 | — | — |
| 2006-07-28 | $19.01 | $20.71 | 661,800 | — | — |
| 2006-07-27 | $18.75 | $20.43 | 187,400 | — | — |
| 2006-07-26 | $18.84 | $20.53 | 616,000 | — | — |
| 2006-07-25 | $18.81 | $20.50 | 619,000 | — | — |
| 2006-07-24 | $18.62 | $20.29 | 285,100 | — | — |
| 2006-07-21 | $18.55 | $20.21 | 264,200 | — | — |
| 2006-07-20 | $19.11 | $20.82 | 284,800 | — | — |
| 2006-07-19 | $19.23 | $20.95 | 199,900 | — | — |
| 2006-07-18 | $18.85 | $20.54 | 199,300 | — | — |
| 2006-07-17 | $18.67 | $20.34 | 525,800 | — | — |
| 2006-07-14 | $18.77 | $20.45 | 307,100 | — | — |
| 2006-07-13 | $18.80 | $20.49 | 534,000 | — | — |
| 2006-07-12 | $18.92 | $20.62 | 169,700 | — | — |
| 2006-07-11 | $18.94 | $20.64 | 765,800 | — | — |
| 2006-07-10 | $18.70 | $20.38 | 222,200 | — | — |
| 2006-07-07 | $18.51 | $20.17 | 383,800 | — | — |
| 2006-07-06 | $18.54 | $20.20 | 306,500 | — | — |
| 2006-07-05 | $18.94 | $20.32 | 895,100 | — | — |
| 2006-07-03 | $19.17 | $20.57 | 276,900 | — | — |
| 2006-06-30 | $18.86 | $20.24 | 767,600 | — | — |
| 2006-06-29 | $18.80 | $20.17 | 607,300 | — | — |
| 2006-06-28 | $18.44 | $19.79 | 499,200 | — | — |
| 2006-06-27 | $18.41 | $19.75 | 571,100 | — | — |
| 2006-06-26 | $18.57 | $19.93 | 387,200 | — | — |
| 2006-06-23 | $18.57 | $19.93 | 1,012,700 | — | — |
| 2006-06-22 | $18.32 | $19.66 | 1,881,600 | — | — |
| 2006-06-21 | $18.36 | $19.70 | 435,600 | — | — |
| 2006-06-20 | $18.25 | $19.58 | 735,000 | — | — |
| 2006-06-19 | $17.81 | $19.11 | 303,100 | — | — |
| 2006-06-16 | $17.75 | $19.05 | 1,460,600 | — | — |
| 2006-06-15 | $17.65 | $18.94 | 1,557,400 | — | — |
| 2006-06-14 | $17.51 | $18.79 | 1,227,100 | — | — |
| 2006-06-13 | $17.16 | $18.41 | 391,600 | — | — |
| 2006-06-12 | $17.18 | $18.43 | 665,200 | — | — |
| 2006-06-09 | $16.98 | $18.22 | 515,800 | — | — |
| 2006-06-08 | $16.94 | $18.18 | 460,100 | — | — |
| 2006-06-07 | $16.89 | $18.12 | 471,900 | — | — |
| 2006-06-06 | $16.99 | $18.23 | 512,400 | — | — |
| 2006-06-05 | $17.04 | $18.28 | 868,400 | — | — |
| 2006-06-02 | $17.15 | $18.40 | 453,400 | — | — |
| 2006-06-01 | $16.71 | $17.93 | 268,500 | — | — |
| 2006-05-31 | $16.05 | $17.22 | 435,400 | — | — |
| 2006-05-30 | $16.05 | $17.22 | 247,500 | — | — |
| 2006-05-26 | $16.32 | $17.51 | 239,000 | — | — |
| 2006-05-25 | $16.37 | $17.56 | 931,100 | — | — |
| 2006-05-24 | $16.47 | $17.67 | 325,500 | — | — |
| 2006-05-23 | $16.42 | $17.62 | 135,700 | — | — |
| 2006-05-22 | $16.67 | $17.89 | 316,900 | — | — |
| 2006-05-19 | $16.73 | $17.95 | 225,400 | — | — |
| 2006-05-18 | $16.62 | $17.83 | 217,400 | — | — |
| 2006-05-17 | $16.46 | $17.66 | 180,600 | — | — |
| 2006-05-16 | $16.76 | $17.98 | 194,300 | — | — |
| 2006-05-15 | $16.88 | $18.11 | 346,000 | — | — |
| 2006-05-12 | $16.69 | $17.91 | 496,900 | — | — |
| 2006-05-11 | $16.80 | $18.03 | 390,500 | — | — |
| 2006-05-10 | $17.38 | $18.65 | 338,800 | — | — |
| 2006-05-09 | $17.42 | $18.69 | 334,500 | — | — |
| 2006-05-08 | $17.60 | $18.88 | 786,100 | — | — |
| 2006-05-05 | $17.95 | $19.26 | 1,547,200 | — | — |
| 2006-05-04 | $18.20 | $19.53 | 121,100 | — | — |
| 2006-05-03 | $18.11 | $19.43 | 290,100 | — | — |
| 2006-05-02 | $18.11 | $19.43 | 271,000 | — | — |
| 2006-05-01 | $18.17 | $19.50 | 257,100 | — | — |
| 2006-04-28 | $18.28 | $19.61 | 183,100 | — | — |
| 2006-04-27 | $18.32 | $19.66 | 317,500 | — | — |
| 2006-04-26 | $18.40 | $19.74 | 1,068,900 | — | — |
| 2006-04-25 | $18.40 | $19.74 | 1,256,000 | — | — |
| 2006-04-24 | $18.62 | $19.98 | 1,974,900 | — | — |
| 2006-04-21 | $18.28 | $19.61 | 216,200 | — | — |
| 2006-04-20 | $18.18 | $19.51 | 209,200 | — | — |
| 2006-04-19 | $18.08 | $19.40 | 1,013,700 | — | — |
| 2006-04-18 | $17.96 | $19.27 | 218,500 | — | — |
| 2006-04-17 | $17.62 | $18.91 | 227,500 | — | — |
| 2006-04-13 | $17.89 | $19.20 | 418,400 | — | — |
| 2006-04-12 | $18.00 | $19.31 | 612,900 | — | — |
| 2006-04-11 | $17.99 | $19.30 | 2,508,300 | — | — |
| 2006-04-10 | $18.75 | $20.12 | 255,300 | — | — |
| 2006-04-07 | $18.90 | $20.28 | 211,800 | — | — |
| 2006-04-06 | $19.32 | $20.73 | 208,400 | — | — |
| 2006-04-05 | $19.75 | $20.88 | 117,000 | — | — |
| 2006-04-04 | $19.70 | $20.83 | 271,700 | — | — |
| 2006-04-03 | $19.75 | $20.88 | 207,700 | — | — |
| 2006-03-31 | $20.15 | $21.30 | 512,300 | — | — |
| 2006-03-30 | $19.94 | $21.08 | 231,200 | — | — |
| 2006-03-29 | $20.30 | $21.46 | 320,100 | — | — |
| 2006-03-28 | $20.24 | $21.40 | 205,800 | — | — |
| 2006-03-27 | $20.35 | $21.51 | 107,000 | — | — |
| 2006-03-24 | $20.27 | $21.43 | 123,200 | — | — |
| 2006-03-23 | $20.38 | $21.55 | 159,400 | — | — |
| 2006-03-22 | $20.18 | $21.33 | 238,800 | — | — |
| 2006-03-21 | $20.16 | $21.31 | 197,000 | — | — |
| 2006-03-20 | $20.64 | $21.82 | 381,700 | — | — |
| 2006-03-17 | $20.83 | $22.02 | 530,900 | — | — |
| 2006-03-16 | $20.96 | $22.16 | 283,900 | — | — |
| 2006-03-15 | $20.69 | $21.87 | 725,000 | — | — |
| 2006-03-14 | $20.64 | $21.82 | 372,100 | — | — |
| 2006-03-13 | $20.81 | $22.00 | 559,400 | — | — |
| 2006-03-10 | $20.73 | $21.92 | 705,700 | — | — |
| 2006-03-09 | $20.85 | $22.04 | 123,000 | — | — |
| 2006-03-08 | $20.50 | $21.67 | 177,500 | — | — |
| 2006-03-07 | $20.19 | $21.35 | 251,800 | — | — |
| 2006-03-06 | $20.18 | $21.33 | 901,200 | — | — |
| 2006-03-03 | $20.05 | $21.20 | 3,161,700 | — | — |
| 2006-03-02 | $21.40 | $22.62 | 767,300 | — | — |
| 2006-03-01 | $22.20 | $23.47 | 319,800 | — | — |
| 2006-02-28 | $22.27 | $23.54 | 158,900 | — | — |
| 2006-02-27 | $22.26 | $23.53 | 76,800 | — | — |
| 2006-02-24 | $22.13 | $23.40 | 179,000 | — | — |
| 2006-02-23 | $22.28 | $23.55 | 116,600 | — | — |
| 2006-02-22 | $22.28 | $23.55 | 149,300 | — | — |
| 2006-02-21 | $21.80 | $23.05 | 163,800 | — | — |
| 2006-02-17 | $21.79 | $23.04 | 477,100 | — | — |
| 2006-02-16 | $21.80 | $23.05 | 460,600 | — | — |
| 2006-02-15 | $21.68 | $22.92 | 139,500 | — | — |
| 2006-02-14 | $21.44 | $22.67 | 100,300 | — | — |
| 2006-02-13 | $21.15 | $22.36 | 71,300 | — | — |
| 2006-02-10 | $21.23 | $22.44 | 122,000 | — | — |
| 2006-02-09 | $21.20 | $22.41 | 74,500 | — | — |
| 2006-02-08 | $21.24 | $22.46 | 80,300 | — | — |
| 2006-02-07 | $21.16 | $22.37 | 196,600 | — | — |
| 2006-02-06 | $21.12 | $22.33 | 104,800 | — | — |
| 2006-02-03 | $21.15 | $22.36 | 445,400 | — | — |
| 2006-02-02 | $21.31 | $22.53 | 184,100 | — | — |
| 2006-02-01 | $21.47 | $22.70 | 189,300 | — | — |
| 2006-01-31 | $21.38 | $22.60 | 124,200 | — | — |
| 2006-01-30 | $21.35 | $22.57 | 88,700 | — | — |
| 2006-01-27 | $21.40 | $22.62 | 172,700 | — | — |
| 2006-01-26 | $21.17 | $22.38 | 420,200 | — | — |
| 2006-01-25 | $20.70 | $21.88 | 261,400 | — | — |
| 2006-01-24 | $20.56 | $21.74 | 288,000 | — | — |
| 2006-01-23 | $20.50 | $21.67 | 131,700 | — | — |
| 2006-01-20 | $20.50 | $21.67 | 186,400 | — | — |
| 2006-01-19 | $20.71 | $21.89 | 448,000 | — | — |
| 2006-01-18 | $20.68 | $21.86 | 792,900 | — | — |
| 2006-01-17 | $21.09 | $22.30 | 287,400 | — | — |
| 2006-01-13 | $21.44 | $22.67 | 186,100 | — | — |
| 2006-01-12 | $21.75 | $22.99 | 137,600 | — | — |
| 2006-01-11 | $21.70 | $22.94 | 104,700 | — | — |
| 2006-01-10 | $21.87 | $23.12 | 161,500 | — | — |
| 2006-01-09 | $21.58 | $22.81 | 103,000 | — | — |
| 2006-01-06 | $21.50 | $22.73 | 123,900 | — | — |
| 2006-01-05 | $21.45 | $22.68 | 105,300 | — | — |
| 2006-01-04 | $21.53 | $22.46 | 133,500 | — | — |
| 2006-01-03 | $21.45 | $22.37 | 190,600 | — | — |