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
- 2004-08-09 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 | $21.80 | $21.80 | 62,500 | — | — |
| 2006-12-28 | $22.23 | $22.23 | 56,900 | — | — |
| 2006-12-27 | $22.38 | $22.38 | 109,100 | — | — |
| 2006-12-26 | $22.03 | $22.03 | 91,300 | — | — |
| 2006-12-22 | $21.28 | $21.28 | 130,000 | — | — |
| 2006-12-21 | $20.98 | $20.98 | 133,600 | — | — |
| 2006-12-20 | $21.13 | $21.13 | 378,600 | — | — |
| 2006-12-19 | $20.82 | $20.82 | 77,800 | — | — |
| 2006-12-18 | $21.26 | $21.26 | 116,500 | — | — |
| 2006-12-15 | $21.51 | $21.51 | 169,600 | — | — |
| 2006-12-14 | $21.50 | $21.50 | 77,600 | — | — |
| 2006-12-13 | $21.66 | $21.66 | 177,800 | — | — |
| 2006-12-12 | $21.26 | $21.26 | 173,700 | — | — |
| 2006-12-11 | $21.50 | $21.50 | 187,300 | — | — |
| 2006-12-08 | $21.60 | $21.60 | 258,400 | — | — |
| 2006-12-07 | $22.34 | $22.34 | 85,500 | — | — |
| 2006-12-06 | $22.88 | $22.88 | 40,600 | — | — |
| 2006-12-05 | $23.07 | $23.07 | 106,900 | — | — |
| 2006-12-04 | $23.23 | $23.23 | 63,200 | — | — |
| 2006-12-01 | $22.58 | $22.58 | 121,600 | — | — |
| 2006-11-30 | $23.40 | $23.40 | 107,400 | — | — |
| 2006-11-29 | $23.19 | $23.19 | 63,100 | — | — |
| 2006-11-28 | $22.22 | $22.22 | 56,900 | — | — |
| 2006-11-27 | $22.14 | $22.14 | 191,500 | — | — |
| 2006-11-24 | $23.10 | $23.10 | 22,000 | — | — |
| 2006-11-22 | $23.05 | $23.05 | 118,400 | — | — |
| 2006-11-21 | $22.96 | $22.96 | 108,900 | — | — |
| 2006-11-20 | $22.85 | $22.85 | 71,600 | — | — |
| 2006-11-17 | $22.62 | $22.62 | 117,500 | — | — |
| 2006-11-16 | $22.45 | $22.45 | 157,500 | — | — |
| 2006-11-15 | $22.34 | $22.34 | 111,900 | — | — |
| 2006-11-14 | $21.86 | $21.86 | 110,900 | — | — |
| 2006-11-13 | $21.32 | $21.32 | 144,800 | — | — |
| 2006-11-10 | $21.02 | $21.02 | 138,700 | — | — |
| 2006-11-09 | $20.91 | $20.91 | 137,200 | — | — |
| 2006-11-08 | $20.44 | $20.44 | 424,000 | — | — |
| 2006-11-07 | $20.60 | $20.60 | 261,300 | — | — |
| 2006-11-06 | $20.59 | $20.59 | 79,500 | — | — |
| 2006-11-03 | $20.07 | $20.07 | 181,500 | — | — |
| 2006-11-02 | $19.84 | $19.84 | 126,400 | — | — |
| 2006-11-01 | $19.96 | $19.96 | 198,900 | — | — |
| 2006-10-31 | $20.60 | $20.60 | 101,500 | — | — |
| 2006-10-30 | $20.78 | $20.78 | 126,200 | — | — |
| 2006-10-27 | $20.16 | $20.16 | 214,100 | — | — |
| 2006-10-26 | $20.20 | $20.20 | 127,600 | — | — |
| 2006-10-25 | $19.50 | $19.50 | 208,600 | — | — |
| 2006-10-24 | $19.17 | $19.17 | 40,800 | — | — |
| 2006-10-23 | $19.79 | $19.79 | 32,300 | — | — |
| 2006-10-20 | $19.67 | $19.67 | 63,700 | — | — |
| 2006-10-19 | $20.00 | $20.00 | 118,100 | — | — |
| 2006-10-18 | $20.03 | $20.03 | 125,400 | — | — |
| 2006-10-17 | $20.02 | $20.02 | 137,800 | — | — |
| 2006-10-16 | $20.21 | $20.21 | 76,400 | — | — |
| 2006-10-13 | $20.46 | $20.46 | 85,800 | — | — |
| 2006-10-12 | $20.13 | $20.13 | 80,800 | — | — |
| 2006-10-11 | $19.62 | $19.62 | 69,900 | — | — |
| 2006-10-10 | $20.30 | $20.30 | 57,300 | — | — |
| 2006-10-09 | $20.00 | $20.00 | 75,700 | — | — |
| 2006-10-06 | $19.71 | $19.71 | 58,700 | — | — |
| 2006-10-05 | $19.87 | $19.87 | 106,400 | — | — |
| 2006-10-04 | $19.44 | $19.44 | 84,800 | — | — |
| 2006-10-03 | $19.15 | $19.15 | 94,600 | — | — |
| 2006-10-02 | $18.75 | $18.75 | 73,500 | — | — |
| 2006-09-29 | $19.26 | $19.26 | 82,700 | — | — |
| 2006-09-28 | $19.96 | $19.96 | 96,600 | — | — |
| 2006-09-27 | $19.96 | $19.96 | 113,600 | — | — |
| 2006-09-26 | $19.67 | $19.67 | 68,500 | — | — |
| 2006-09-25 | $19.26 | $19.26 | 82,700 | — | — |
| 2006-09-22 | $18.48 | $18.48 | 89,000 | — | — |
| 2006-09-21 | $18.60 | $18.60 | 68,800 | — | — |
| 2006-09-20 | $19.47 | $19.47 | 49,100 | — | — |
| 2006-09-19 | $18.98 | $18.98 | 77,600 | — | — |
| 2006-09-18 | $19.39 | $19.39 | 40,200 | — | — |
| 2006-09-15 | $19.45 | $19.45 | 229,900 | — | — |
| 2006-09-14 | $18.67 | $18.67 | 75,900 | — | — |
| 2006-09-13 | $19.57 | $19.57 | 28,700 | — | — |
| 2006-09-12 | $19.39 | $19.39 | 39,100 | — | — |
| 2006-09-11 | $18.82 | $18.82 | 33,000 | — | — |
| 2006-09-08 | $18.90 | $18.90 | 21,100 | — | — |
| 2006-09-07 | $18.38 | $18.38 | 73,000 | — | — |
| 2006-09-06 | $18.41 | $18.41 | 106,400 | — | — |
| 2006-09-05 | $18.98 | $18.98 | 98,500 | — | — |
| 2006-09-01 | $19.26 | $19.26 | 77,000 | — | — |
| 2006-08-31 | $19.62 | $19.62 | 72,500 | — | — |
| 2006-08-30 | $19.45 | $19.45 | 49,900 | — | — |
| 2006-08-29 | $19.47 | $19.47 | 76,300 | — | — |
| 2006-08-28 | $18.61 | $18.61 | 71,600 | — | — |
| 2006-08-25 | $18.54 | $18.54 | 32,100 | — | — |
| 2006-08-24 | $18.49 | $18.49 | 85,700 | — | — |
| 2006-08-23 | $18.32 | $18.32 | 55,800 | — | — |
| 2006-08-22 | $18.77 | $18.77 | 30,700 | — | — |
| 2006-08-21 | $18.80 | $18.80 | 70,400 | — | — |
| 2006-08-18 | $19.42 | $19.42 | 48,700 | — | — |
| 2006-08-17 | $19.78 | $19.78 | 87,200 | — | — |
| 2006-08-16 | $19.09 | $19.09 | 35,100 | — | — |
| 2006-08-15 | $18.66 | $18.66 | 52,200 | — | — |
| 2006-08-14 | $18.21 | $18.21 | 82,100 | — | — |
| 2006-08-11 | $17.40 | $17.40 | 49,400 | — | — |
| 2006-08-10 | $18.08 | $18.08 | 55,900 | — | — |
| 2006-08-09 | $17.86 | $17.86 | 84,000 | — | — |
| 2006-08-08 | $18.27 | $18.27 | 79,800 | — | — |
| 2006-08-07 | $19.02 | $19.02 | 64,800 | — | — |
| 2006-08-04 | $19.10 | $19.10 | 84,200 | — | — |
| 2006-08-03 | $18.68 | $18.68 | 70,800 | — | — |
| 2006-08-02 | $18.20 | $18.20 | 88,100 | — | — |
| 2006-08-01 | $18.18 | $18.18 | 180,800 | — | — |
| 2006-07-31 | $18.01 | $18.01 | 239,700 | — | — |
| 2006-07-28 | $18.33 | $18.33 | 108,400 | — | — |
| 2006-07-27 | $18.40 | $18.40 | 88,700 | — | — |
| 2006-07-26 | $18.28 | $18.28 | 72,900 | — | — |
| 2006-07-25 | $18.64 | $18.64 | 45,600 | — | — |
| 2006-07-24 | $18.65 | $18.65 | 84,400 | — | — |
| 2006-07-21 | $18.10 | $18.10 | 57,400 | — | — |
| 2006-07-20 | $18.16 | $18.16 | 94,000 | — | — |
| 2006-07-19 | $18.78 | $18.78 | 130,000 | — | — |
| 2006-07-18 | $18.26 | $18.26 | 74,600 | — | — |
| 2006-07-17 | $18.17 | $18.17 | 142,900 | — | — |
| 2006-07-14 | $18.32 | $18.32 | 60,700 | — | — |
| 2006-07-13 | $19.01 | $19.01 | 121,600 | — | — |
| 2006-07-12 | $19.23 | $19.23 | 107,200 | — | — |
| 2006-07-11 | $19.65 | $19.65 | 78,100 | — | — |
| 2006-07-10 | $19.39 | $19.39 | 146,000 | — | — |
| 2006-07-07 | $19.11 | $19.11 | 174,500 | — | — |
| 2006-07-06 | $18.94 | $18.94 | 185,400 | — | — |
| 2006-07-05 | $19.90 | $19.90 | 61,000 | — | — |
| 2006-07-03 | $20.75 | $20.75 | 57,700 | — | — |
| 2006-06-30 | $20.68 | $20.68 | 717,000 | — | — |
| 2006-06-29 | $20.88 | $20.88 | 113,700 | — | — |
| 2006-06-28 | $20.02 | $20.02 | 42,900 | — | — |
| 2006-06-27 | $19.37 | $19.37 | 63,000 | — | — |
| 2006-06-26 | $19.37 | $19.37 | 54,100 | — | — |
| 2006-06-23 | $19.06 | $19.06 | 46,000 | — | — |
| 2006-06-22 | $19.14 | $19.14 | 68,200 | — | — |
| 2006-06-21 | $19.11 | $19.11 | 146,200 | — | — |
| 2006-06-20 | $19.58 | $19.58 | 132,900 | — | — |
| 2006-06-19 | $19.61 | $19.61 | 98,100 | — | — |
| 2006-06-16 | $19.51 | $19.51 | 233,800 | — | — |
| 2006-06-15 | $19.96 | $19.96 | 80,800 | — | — |
| 2006-06-14 | $19.31 | $19.31 | 56,600 | — | — |
| 2006-06-13 | $19.32 | $19.32 | 63,200 | — | — |
| 2006-06-12 | $19.56 | $19.56 | 80,700 | — | — |
| 2006-06-09 | $20.33 | $20.33 | 65,000 | — | — |
| 2006-06-08 | $20.07 | $20.07 | 71,000 | — | — |
| 2006-06-07 | $19.99 | $19.99 | 54,800 | — | — |
| 2006-06-06 | $19.78 | $19.78 | 107,300 | — | — |
| 2006-06-05 | $19.89 | $19.89 | 101,000 | — | — |
| 2006-06-02 | $20.95 | $20.95 | 37,000 | — | — |
| 2006-06-01 | $21.00 | $21.00 | 62,000 | — | — |
| 2006-05-31 | $20.54 | $20.54 | 115,300 | — | — |
| 2006-05-30 | $20.24 | $20.24 | 130,400 | — | — |
| 2006-05-26 | $20.71 | $20.71 | 125,600 | — | — |
| 2006-05-25 | $20.79 | $20.79 | 91,200 | — | — |
| 2006-05-24 | $20.17 | $20.17 | 117,000 | — | — |
| 2006-05-23 | $20.07 | $20.07 | 186,100 | — | — |
| 2006-05-22 | $20.07 | $20.07 | 100,900 | — | — |
| 2006-05-19 | $20.44 | $20.44 | 63,800 | — | — |
| 2006-05-18 | $20.02 | $20.02 | 63,700 | — | — |
| 2006-05-17 | $20.20 | $20.20 | 74,400 | — | — |
| 2006-05-16 | $20.12 | $20.12 | 66,000 | — | — |
| 2006-05-15 | $20.30 | $20.30 | 72,000 | — | — |
| 2006-05-12 | $20.00 | $20.00 | 67,100 | — | — |
| 2006-05-11 | $20.11 | $20.11 | 48,900 | — | — |
| 2006-05-10 | $20.82 | $20.82 | 119,700 | — | — |
| 2006-05-09 | $20.42 | $20.42 | 102,800 | — | — |
| 2006-05-08 | $19.93 | $19.93 | 179,400 | — | — |
| 2006-05-05 | $19.90 | $19.90 | 213,800 | — | — |
| 2006-05-04 | $19.95 | $19.95 | 247,700 | — | — |
| 2006-05-03 | $20.04 | $20.04 | 472,000 | — | — |
| 2006-05-02 | $20.22 | $20.22 | 236,600 | — | — |
| 2006-05-01 | $19.60 | $19.60 | 184,800 | — | — |
| 2006-04-28 | $20.26 | $20.26 | 148,700 | — | — |
| 2006-04-27 | $19.95 | $19.95 | 188,700 | — | — |
| 2006-04-26 | $18.79 | $18.79 | 276,900 | — | — |
| 2006-04-25 | $18.65 | $18.65 | 283,300 | — | — |
| 2006-04-24 | $18.83 | $18.83 | 170,500 | — | — |
| 2006-04-21 | $19.02 | $19.02 | 60,900 | — | — |
| 2006-04-20 | $18.97 | $18.97 | 67,000 | — | — |
| 2006-04-19 | $19.22 | $19.22 | 233,300 | — | — |
| 2006-04-18 | $18.76 | $18.76 | 158,800 | — | — |
| 2006-04-17 | $18.53 | $18.53 | 75,000 | — | — |
| 2006-04-13 | $19.04 | $19.04 | 102,400 | — | — |
| 2006-04-12 | $18.95 | $18.95 | 116,400 | — | — |
| 2006-04-11 | $18.51 | $18.51 | 45,000 | — | — |
| 2006-04-10 | $19.11 | $19.11 | 70,200 | — | — |
| 2006-04-07 | $18.32 | $18.32 | 64,600 | — | — |
| 2006-04-06 | $18.97 | $18.97 | 172,200 | — | — |
| 2006-04-05 | $19.15 | $19.15 | 56,100 | — | — |
| 2006-04-04 | $19.10 | $19.10 | 69,800 | — | — |
| 2006-04-03 | $19.07 | $19.07 | 95,100 | — | — |
| 2006-03-31 | $19.21 | $19.21 | 88,900 | — | — |
| 2006-03-30 | $18.85 | $18.85 | 100,100 | — | — |
| 2006-03-29 | $18.67 | $18.67 | 177,800 | — | — |
| 2006-03-28 | $19.57 | $19.57 | 65,500 | — | — |
| 2006-03-27 | $19.75 | $19.75 | 56,100 | — | — |
| 2006-03-24 | $19.63 | $19.63 | 82,500 | — | — |
| 2006-03-23 | $19.29 | $19.29 | 188,000 | — | — |
| 2006-03-22 | $19.53 | $19.53 | 62,400 | — | — |
| 2006-03-21 | $19.25 | $19.25 | 76,100 | — | — |
| 2006-03-20 | $19.40 | $19.40 | 69,600 | — | — |
| 2006-03-17 | $18.96 | $18.96 | 158,700 | — | — |
| 2006-03-16 | $19.50 | $19.50 | 172,700 | — | — |
| 2006-03-15 | $19.92 | $19.92 | 118,900 | — | — |
| 2006-03-14 | $19.55 | $19.55 | 152,800 | — | — |
| 2006-03-13 | $18.56 | $18.56 | 81,900 | — | — |
| 2006-03-10 | $18.50 | $18.50 | 63,300 | — | — |
| 2006-03-09 | $18.12 | $18.12 | 168,200 | — | — |
| 2006-03-08 | $18.25 | $18.25 | 119,200 | — | — |
| 2006-03-07 | $18.18 | $18.18 | 63,800 | — | — |
| 2006-03-06 | $18.19 | $18.19 | 75,200 | — | — |
| 2006-03-03 | $18.05 | $18.05 | 44,700 | — | — |
| 2006-03-02 | $18.29 | $18.29 | 301,400 | — | — |
| 2006-03-01 | $18.31 | $18.31 | 186,100 | — | — |
| 2006-02-28 | $18.30 | $18.30 | 126,500 | — | — |
| 2006-02-27 | $18.33 | $18.33 | 77,900 | — | — |
| 2006-02-24 | $18.29 | $18.29 | 71,300 | — | — |
| 2006-02-23 | $18.47 | $18.47 | 86,100 | — | — |
| 2006-02-22 | $18.16 | $18.16 | 57,800 | — | — |
| 2006-02-21 | $18.04 | $18.04 | 92,700 | — | — |
| 2006-02-17 | $18.20 | $18.20 | 117,700 | — | — |
| 2006-02-16 | $18.24 | $18.24 | 136,500 | — | — |
| 2006-02-15 | $18.19 | $18.19 | 52,500 | — | — |
| 2006-02-14 | $17.93 | $17.93 | 156,400 | — | — |
| 2006-02-13 | $17.67 | $17.67 | 73,300 | — | — |
| 2006-02-10 | $18.20 | $18.20 | 88,500 | — | — |
| 2006-02-09 | $18.27 | $18.27 | 153,000 | — | — |
| 2006-02-08 | $18.49 | $18.49 | 132,600 | — | — |
| 2006-02-07 | $18.16 | $18.16 | 159,200 | — | — |
| 2006-02-06 | $18.15 | $18.15 | 303,000 | — | — |
| 2006-02-03 | $18.75 | $18.75 | 140,600 | — | — |
| 2006-02-02 | $19.05 | $19.05 | 251,400 | — | — |
| 2006-02-01 | $19.06 | $19.06 | 454,600 | — | — |
| 2006-01-31 | $21.58 | $21.58 | 112,400 | — | — |
| 2006-01-30 | $21.50 | $21.50 | 146,200 | — | — |
| 2006-01-27 | $21.50 | $21.50 | 142,300 | — | — |
| 2006-01-26 | $21.08 | $21.08 | 134,700 | — | — |
| 2006-01-25 | $20.90 | $20.90 | 187,800 | — | — |
| 2006-01-24 | $20.63 | $20.63 | 178,900 | — | — |
| 2006-01-23 | $19.50 | $19.50 | 154,800 | — | — |
| 2006-01-20 | $19.42 | $19.42 | 108,500 | — | — |
| 2006-01-19 | $19.63 | $19.63 | 120,000 | — | — |
| 2006-01-18 | $19.18 | $19.18 | 90,900 | — | — |
| 2006-01-17 | $19.05 | $19.05 | 145,300 | — | — |
| 2006-01-13 | $19.42 | $19.42 | 102,500 | — | — |
| 2006-01-12 | $19.56 | $19.56 | 157,800 | — | — |
| 2006-01-11 | $19.52 | $19.52 | 95,600 | — | — |
| 2006-01-10 | $19.48 | $19.48 | 97,400 | — | — |
| 2006-01-09 | $19.60 | $19.60 | 130,000 | — | — |
| 2006-01-06 | $19.17 | $19.17 | 75,900 | — | — |
| 2006-01-05 | $18.94 | $18.94 | 86,100 | — | — |
| 2006-01-04 | $19.05 | $19.05 | 130,200 | — | — |
| 2006-01-03 | $18.71 | $18.71 | 74,600 | — | — |