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
- 2003-07-03 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 | $19.59 | $21.05 | 24,900 | — | — |
| 2006-12-28 | $19.79 | $21.27 | 8,700 | — | — |
| 2006-12-27 | $20.07 | $21.57 | 15,600 | — | — |
| 2006-12-26 | $20.00 | $21.49 | 15,800 | — | — |
| 2006-12-22 | $19.96 | $21.45 | 17,800 | — | — |
| 2006-12-21 | $19.94 | $21.43 | 10,900 | — | — |
| 2006-12-20 | $20.08 | $21.58 | 26,700 | — | — |
| 2006-12-19 | $19.98 | $21.47 | 25,600 | — | — |
| 2006-12-18 | $19.78 | $21.26 | 30,600 | — | — |
| 2006-12-15 | $19.88 | $21.36 | 71,400 | — | — |
| 2006-12-14 | $19.89 | $21.37 | 16,100 | — | — |
| 2006-12-13 | $19.40 | $20.85 | 34,700 | — | — |
| 2006-12-12 | $19.40 | $20.85 | 17,100 | — | — |
| 2006-12-11 | $19.58 | $21.04 | 30,300 | — | — |
| 2006-12-08 | $19.27 | $20.71 | 26,200 | — | — |
| 2006-12-07 | $19.31 | $20.75 | 34,200 | — | — |
| 2006-12-06 | $19.82 | $21.30 | 30,200 | — | — |
| 2006-12-05 | $19.78 | $21.26 | 23,900 | — | — |
| 2006-12-04 | $19.76 | $21.24 | 33,600 | — | — |
| 2006-12-01 | $19.22 | $20.65 | 53,800 | — | — |
| 2006-11-30 | $19.19 | $20.62 | 66,500 | — | — |
| 2006-11-29 | $19.40 | $20.85 | 33,200 | — | — |
| 2006-11-28 | $19.50 | $20.96 | 37,000 | — | — |
| 2006-11-27 | $19.11 | $20.54 | 61,400 | — | — |
| 2006-11-24 | $19.67 | $21.14 | 22,200 | — | — |
| 2006-11-22 | $19.66 | $21.13 | 38,100 | — | — |
| 2006-11-21 | $19.68 | $21.15 | 69,300 | — | — |
| 2006-11-20 | $19.54 | $21.00 | 154,900 | — | — |
| 2006-11-17 | $19.48 | $20.93 | 57,300 | — | — |
| 2006-11-16 | $19.57 | $21.03 | 67,900 | — | — |
| 2006-11-15 | $19.91 | $21.40 | 34,900 | — | — |
| 2006-11-14 | $19.55 | $21.01 | 33,200 | — | — |
| 2006-11-13 | $19.44 | $20.89 | 41,400 | — | — |
| 2006-11-10 | $19.64 | $21.11 | 14,500 | — | — |
| 2006-11-09 | $19.30 | $20.74 | 34,700 | — | — |
| 2006-11-08 | $20.08 | $21.58 | 24,700 | — | — |
| 2006-11-07 | $19.71 | $21.18 | 20,300 | — | — |
| 2006-11-06 | $20.00 | $21.49 | 27,700 | — | — |
| 2006-11-03 | $19.94 | $21.43 | 20,100 | — | — |
| 2006-11-02 | $20.22 | $21.73 | 28,400 | — | — |
| 2006-11-01 | $19.65 | $21.12 | 25,100 | — | — |
| 2006-10-31 | $20.31 | $21.83 | 26,100 | — | — |
| 2006-10-30 | $20.33 | $21.85 | 20,200 | — | — |
| 2006-10-27 | $20.18 | $21.60 | 10,900 | — | — |
| 2006-10-26 | $20.37 | $21.80 | 31,300 | — | — |
| 2006-10-25 | $20.16 | $21.58 | 23,500 | — | — |
| 2006-10-24 | $18.88 | $20.21 | 16,400 | — | — |
| 2006-10-23 | $19.88 | $21.28 | 27,900 | — | — |
| 2006-10-20 | $20.18 | $21.60 | 45,800 | — | — |
| 2006-10-19 | $20.33 | $21.76 | 24,200 | — | — |
| 2006-10-18 | $19.70 | $21.08 | 13,400 | — | — |
| 2006-10-17 | $19.87 | $21.27 | 8,100 | — | — |
| 2006-10-16 | $20.11 | $21.52 | 49,400 | — | — |
| 2006-10-13 | $20.12 | $21.53 | 20,500 | — | — |
| 2006-10-12 | $20.13 | $21.54 | 28,500 | — | — |
| 2006-10-11 | $19.41 | $20.77 | 21,700 | — | — |
| 2006-10-10 | $20.09 | $21.50 | 10,900 | — | — |
| 2006-10-09 | $20.04 | $21.45 | 8,000 | — | — |
| 2006-10-06 | $20.07 | $21.48 | 11,700 | — | — |
| 2006-10-05 | $20.04 | $21.45 | 17,400 | — | — |
| 2006-10-04 | $19.72 | $21.10 | 10,400 | — | — |
| 2006-10-03 | $18.87 | $20.20 | 18,800 | — | — |
| 2006-10-02 | $19.25 | $20.60 | 12,400 | — | — |
| 2006-09-29 | $20.22 | $21.64 | 79,900 | — | — |
| 2006-09-28 | $20.06 | $21.47 | 17,900 | — | — |
| 2006-09-27 | $19.85 | $21.24 | 10,300 | — | — |
| 2006-09-26 | $19.95 | $21.35 | 18,500 | — | — |
| 2006-09-25 | $19.84 | $21.23 | 52,400 | — | — |
| 2006-09-22 | $18.83 | $20.15 | 52,200 | — | — |
| 2006-09-21 | $19.52 | $20.89 | 22,500 | — | — |
| 2006-09-20 | $19.83 | $21.22 | 15,800 | — | — |
| 2006-09-19 | $19.31 | $20.67 | 12,600 | — | — |
| 2006-09-18 | $19.21 | $20.56 | 28,200 | — | — |
| 2006-09-15 | $20.16 | $21.58 | 83,800 | — | — |
| 2006-09-14 | $20.00 | $21.40 | 79,200 | — | — |
| 2006-09-13 | $20.95 | $22.42 | 152,400 | — | — |
| 2006-09-12 | $20.80 | $22.26 | 50,300 | — | — |
| 2006-09-11 | $20.25 | $21.67 | 55,200 | — | — |
| 2006-09-08 | $20.00 | $21.40 | 58,900 | — | — |
| 2006-09-07 | $19.49 | $20.86 | 195,200 | — | — |
| 2006-09-06 | $18.48 | $19.78 | 19,900 | — | — |
| 2006-09-05 | $18.78 | $20.10 | 37,200 | — | — |
| 2006-09-01 | $18.03 | $19.30 | 19,200 | — | — |
| 2006-08-31 | $18.59 | $19.90 | 32,900 | — | — |
| 2006-08-30 | $18.41 | $19.70 | 21,200 | — | — |
| 2006-08-29 | $18.22 | $19.50 | 52,800 | — | — |
| 2006-08-28 | $17.17 | $18.38 | 28,700 | — | — |
| 2006-08-25 | $17.25 | $18.46 | 39,400 | — | — |
| 2006-08-24 | $17.75 | $19.00 | 10,300 | — | — |
| 2006-08-23 | $17.75 | $19.00 | 8,100 | — | — |
| 2006-08-22 | $18.21 | $19.49 | 9,800 | — | — |
| 2006-08-21 | $18.10 | $19.37 | 5,100 | — | — |
| 2006-08-18 | $18.57 | $19.87 | 10,200 | — | — |
| 2006-08-17 | $18.45 | $19.75 | 16,600 | — | — |
| 2006-08-16 | $18.68 | $19.99 | 7,500 | — | — |
| 2006-08-15 | $18.40 | $19.69 | 14,300 | — | — |
| 2006-08-14 | $17.98 | $19.24 | 11,700 | — | — |
| 2006-08-11 | $17.93 | $19.19 | 16,500 | — | — |
| 2006-08-10 | $18.22 | $19.50 | 10,300 | — | — |
| 2006-08-09 | $18.03 | $19.30 | 25,700 | — | — |
| 2006-08-08 | $18.15 | $19.42 | 23,000 | — | — |
| 2006-08-07 | $18.64 | $19.95 | 15,100 | — | — |
| 2006-08-04 | $18.83 | $20.15 | 55,600 | — | — |
| 2006-08-03 | $19.48 | $20.85 | 7,700 | — | — |
| 2006-08-02 | $19.12 | $20.46 | 29,200 | — | — |
| 2006-08-01 | $18.85 | $20.17 | 32,100 | — | — |
| 2006-07-31 | $19.42 | $20.78 | 24,400 | — | — |
| 2006-07-28 | $19.44 | $20.81 | 10,100 | — | — |
| 2006-07-27 | $19.18 | $20.44 | 12,600 | — | — |
| 2006-07-26 | $19.15 | $20.41 | 19,300 | — | — |
| 2006-07-25 | $19.06 | $20.31 | 52,000 | — | — |
| 2006-07-24 | $18.69 | $19.92 | 43,600 | — | — |
| 2006-07-21 | $17.96 | $19.14 | 16,800 | — | — |
| 2006-07-20 | $18.53 | $19.75 | 11,100 | — | — |
| 2006-07-19 | $18.68 | $19.91 | 38,100 | — | — |
| 2006-07-18 | $17.82 | $18.99 | 35,500 | — | — |
| 2006-07-17 | $17.93 | $19.11 | 22,900 | — | — |
| 2006-07-14 | $17.78 | $18.95 | 48,900 | — | — |
| 2006-07-13 | $17.87 | $19.04 | 26,800 | — | — |
| 2006-07-12 | $18.03 | $19.21 | 23,400 | — | — |
| 2006-07-11 | $18.80 | $20.03 | 18,500 | — | — |
| 2006-07-10 | $18.53 | $19.75 | 22,000 | — | — |
| 2006-07-07 | $19.05 | $20.30 | 47,100 | — | — |
| 2006-07-06 | $18.58 | $19.80 | 19,700 | — | — |
| 2006-07-05 | $18.58 | $19.80 | 19,100 | — | — |
| 2006-07-03 | $18.86 | $20.10 | 9,600 | — | — |
| 2006-06-30 | $19.41 | $20.68 | 172,900 | — | — |
| 2006-06-29 | $20.05 | $21.37 | 53,200 | — | — |
| 2006-06-28 | $19.27 | $20.53 | 26,300 | — | — |
| 2006-06-27 | $18.91 | $20.15 | 19,200 | — | — |
| 2006-06-26 | $19.00 | $20.25 | 26,300 | — | — |
| 2006-06-23 | $18.66 | $19.88 | 36,800 | — | — |
| 2006-06-22 | $18.43 | $19.64 | 38,400 | — | — |
| 2006-06-21 | $18.27 | $19.47 | 19,400 | — | — |
| 2006-06-20 | $18.29 | $19.49 | 18,200 | — | — |
| 2006-06-19 | $18.69 | $19.92 | 26,600 | — | — |
| 2006-06-16 | $18.88 | $20.12 | 150,200 | — | — |
| 2006-06-15 | $19.12 | $20.37 | 23,800 | — | — |
| 2006-06-14 | $18.46 | $19.67 | 23,700 | — | — |
| 2006-06-13 | $18.90 | $20.14 | 26,300 | — | — |
| 2006-06-12 | $18.61 | $19.83 | 27,100 | — | — |
| 2006-06-09 | $18.48 | $19.69 | 24,500 | — | — |
| 2006-06-08 | $18.18 | $19.37 | 21,600 | — | — |
| 2006-06-07 | $17.93 | $19.11 | 11,800 | — | — |
| 2006-06-06 | $17.82 | $18.99 | 14,600 | — | — |
| 2006-06-05 | $18.08 | $19.27 | 50,000 | — | — |
| 2006-06-02 | $18.80 | $20.03 | 26,300 | — | — |
| 2006-06-01 | $18.39 | $19.60 | 36,500 | — | — |
| 2006-05-31 | $17.67 | $18.83 | 40,600 | — | — |
| 2006-05-30 | $17.61 | $18.77 | 37,300 | — | — |
| 2006-05-26 | $18.41 | $19.62 | 22,300 | — | — |
| 2006-05-25 | $18.41 | $19.62 | 17,900 | — | — |
| 2006-05-24 | $18.68 | $19.91 | 26,500 | — | — |
| 2006-05-23 | $18.73 | $19.96 | 18,700 | — | — |
| 2006-05-22 | $18.89 | $20.13 | 28,300 | — | — |
| 2006-05-19 | $18.65 | $19.87 | 56,100 | — | — |
| 2006-05-18 | $18.34 | $19.54 | 8,200 | — | — |
| 2006-05-17 | $18.87 | $20.11 | 31,900 | — | — |
| 2006-05-16 | $18.89 | $20.13 | 14,300 | — | — |
| 2006-05-15 | $19.11 | $20.36 | 47,100 | — | — |
| 2006-05-12 | $19.00 | $20.25 | 46,600 | — | — |
| 2006-05-11 | $19.00 | $20.25 | 35,800 | — | — |
| 2006-05-10 | $20.29 | $21.62 | 90,100 | — | — |
| 2006-05-09 | $19.77 | $21.07 | 40,300 | — | — |
| 2006-05-08 | $19.42 | $20.69 | 94,000 | — | — |
| 2006-05-05 | $19.19 | $20.45 | 30,100 | — | — |
| 2006-05-04 | $18.48 | $19.69 | 42,500 | — | — |
| 2006-05-03 | $19.15 | $20.41 | 69,600 | — | — |
| 2006-05-02 | $18.60 | $19.82 | 28,500 | — | — |
| 2006-05-01 | $17.96 | $19.14 | 49,800 | — | — |
| 2006-04-28 | $18.55 | $19.77 | 91,100 | — | — |
| 2006-04-27 | $17.95 | $19.13 | 38,100 | — | — |
| 2006-04-26 | $18.22 | $19.32 | 37,867 | — | — |
| 2006-04-25 | $18.39 | $19.51 | 58,667 | — | — |
| 2006-04-24 | $19.46 | $20.64 | 76,667 | — | — |
| 2006-04-21 | $21.09 | $22.37 | 39,867 | — | — |
| 2006-04-20 | $21.36 | $22.66 | 14,933 | — | — |
| 2006-04-19 | $21.38 | $22.67 | 42,000 | — | — |
| 2006-04-18 | $20.85 | $22.12 | 37,200 | — | — |
| 2006-04-17 | $20.37 | $21.61 | 24,667 | — | — |
| 2006-04-13 | $20.40 | $21.64 | 13,067 | — | — |
| 2006-04-12 | $20.04 | $21.26 | 12,933 | — | — |
| 2006-04-11 | $19.85 | $21.06 | 45,200 | — | — |
| 2006-04-10 | $20.15 | $21.37 | 62,133 | — | — |
| 2006-04-07 | $20.23 | $21.46 | 36,000 | — | — |
| 2006-04-06 | $20.30 | $21.53 | 62,133 | — | — |
| 2006-04-05 | $19.84 | $21.04 | 50,267 | — | — |
| 2006-04-04 | $19.67 | $20.86 | 76,133 | — | — |
| 2006-04-03 | $20.11 | $21.33 | 48,133 | — | — |
| 2006-03-31 | $19.57 | $20.76 | 65,733 | — | — |
| 2006-03-30 | $18.94 | $20.09 | 53,067 | — | — |
| 2006-03-29 | $18.38 | $19.49 | 48,133 | — | — |
| 2006-03-28 | $18.38 | $19.49 | 49,467 | — | — |
| 2006-03-27 | $18.14 | $19.24 | 31,333 | — | — |
| 2006-03-24 | $18.14 | $19.24 | 38,933 | — | — |
| 2006-03-23 | $18.00 | $19.09 | 21,600 | — | — |
| 2006-03-22 | $17.76 | $18.84 | 70,133 | — | — |
| 2006-03-21 | $17.68 | $18.76 | 48,267 | — | — |
| 2006-03-20 | $18.08 | $19.18 | 116,400 | — | — |
| 2006-03-17 | $18.03 | $19.13 | 142,933 | — | — |
| 2006-03-16 | $17.76 | $18.84 | 30,133 | — | — |
| 2006-03-15 | $17.66 | $18.73 | 126,533 | — | — |
| 2006-03-14 | $17.74 | $18.81 | 156,400 | — | — |
| 2006-03-13 | $16.96 | $17.99 | 59,733 | — | — |
| 2006-03-10 | $16.83 | $17.85 | 42,800 | — | — |
| 2006-03-09 | $16.80 | $17.82 | 48,800 | — | — |
| 2006-03-08 | $16.64 | $17.65 | 91,733 | — | — |
| 2006-03-07 | $16.84 | $17.87 | 36,267 | — | — |
| 2006-03-06 | $17.15 | $18.19 | 70,533 | — | — |
| 2006-03-03 | $17.70 | $18.78 | 37,333 | — | — |
| 2006-03-02 | $17.74 | $18.81 | 17,200 | — | — |
| 2006-03-01 | $18.47 | $19.59 | 24,267 | — | — |
| 2006-02-28 | $18.34 | $19.45 | 14,533 | — | — |
| 2006-02-27 | $18.81 | $19.95 | 15,333 | — | — |
| 2006-02-24 | $18.94 | $20.09 | 18,800 | — | — |
| 2006-02-23 | $18.87 | $20.02 | 6,133 | — | — |
| 2006-02-22 | $19.07 | $20.23 | 15,200 | — | — |
| 2006-02-21 | $18.41 | $19.53 | 4,933 | — | — |
| 2006-02-17 | $19.12 | $20.28 | 36,933 | — | — |
| 2006-02-16 | $18.79 | $19.93 | 17,600 | — | — |
| 2006-02-15 | $18.53 | $19.66 | 77,067 | — | — |
| 2006-02-14 | $18.23 | $19.33 | 27,867 | — | — |
| 2006-02-13 | $17.69 | $18.77 | 15,333 | — | — |
| 2006-02-10 | $17.51 | $18.58 | 9,200 | — | — |
| 2006-02-09 | $17.60 | $18.67 | 20,133 | — | — |
| 2006-02-08 | $17.60 | $18.67 | 9,333 | — | — |
| 2006-02-07 | $17.56 | $18.62 | 26,133 | — | — |
| 2006-02-06 | $17.74 | $18.81 | 12,133 | — | — |
| 2006-02-03 | $17.63 | $18.70 | 21,333 | — | — |
| 2006-02-02 | $17.37 | $18.43 | 29,333 | — | — |
| 2006-02-01 | $17.48 | $18.54 | 61,333 | — | — |
| 2006-01-31 | $17.44 | $18.50 | 145,200 | — | — |
| 2006-01-30 | $17.04 | $18.08 | 36,667 | — | — |
| 2006-01-27 | $17.30 | $18.27 | 18,933 | — | — |
| 2006-01-26 | $17.54 | $18.53 | 36,267 | — | — |
| 2006-01-25 | $17.65 | $18.64 | 5,333 | — | — |
| 2006-01-24 | $17.67 | $18.66 | 26,267 | — | — |
| 2006-01-23 | $17.48 | $18.46 | 16,933 | — | — |
| 2006-01-20 | $17.15 | $18.12 | 26,000 | — | — |
| 2006-01-19 | $17.30 | $18.27 | 24,933 | — | — |
| 2006-01-18 | $17.01 | $17.96 | 63,867 | — | — |
| 2006-01-17 | $17.12 | $18.08 | 57,600 | — | — |
| 2006-01-13 | $17.32 | $18.29 | 32,533 | — | — |
| 2006-01-12 | $17.49 | $18.47 | 23,200 | — | — |
| 2006-01-11 | $17.59 | $18.57 | 32,400 | — | — |
| 2006-01-10 | $18.00 | $19.01 | 14,000 | — | — |
| 2006-01-09 | $18.14 | $19.15 | 39,467 | — | — |
| 2006-01-06 | $17.96 | $18.97 | 21,867 | — | — |
| 2006-01-05 | $17.87 | $18.87 | 14,267 | — | — |
| 2006-01-04 | $17.63 | $18.62 | 25,067 | — | — |
| 2006-01-03 | $17.21 | $18.18 | 34,133 | — | — |